KissMeData/082210/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195800	59416516	1594	1594	1594	1594	1395
3	20250307	195700	59416516	1594	1594	1594	1594	0
4	20250307	195600	59416516	1594	1594	1594	1594	0
5	20250307	195500	59416516	1594	1594	1594	1594	0
6	20250307	195400	59416516	1594	1594	1594	1594	0
7	20250307	195300	59416516	1594	1594	1594	1594	0
8	20250307	195200	59416516	1594	1594	1594	1594	0
9	20250307	195100	59416516	1594	1594	1594	1594	0
10	20250307	195000	59416516	1594	1594	1594	1594	0
11	20250307	194900	59416516	1594	1594	1594	1594	0
12	20250307	194800	59416516	1594	1594	1594	1594	0
13	20250307	194700	59416516	1594	1594	1594	1594	0
14	20250307	194600	59416516	1594	1594	1594	1594	0
15	20250307	194500	59416516	1594	1594	1594	1594	0
16	20250307	194400	59416516	1594	1594	1594	1594	0
17	20250307	194300	59416516	1594	1594	1594	1594	0
18	20250307	194200	59416516	1594	1594	1594	1594	0
19	20250307	194100	59416516	1594	1594	1594	1594	0
20	20250307	194000	59416516	1594	1594	1594	1594	0
21	20250307	193900	59416516	1594	1594	1594	1594	0
22	20250307	193800	59416516	1594	1594	1594	1594	0
23	20250307	193700	59416516	1594	1594	1594	1594	0
24	20250307	193600	59416516	1594	1594	1594	1594	0
25	20250307	193500	59416516	1594	1594	1594	1594	0
26	20250307	193400	59416516	1594	1594	1594	1594	0
27	20250307	193300	59416516	1594	1594	1594	1594	0
28	20250307	193200	59416516	1594	1594	1594	1594	0
29	20250307	193100	59416516	1594	1594	1594	1594	0
30	20250307	193000	59416516	1594	1594	1594	1594	0
31	20250307	192900	59416516	1594	1594	1594	1594	0
32	20250307	192800	59416516	1594	1594	1594	1594	1395
33	20250307	192700	59416516	1594	1594	1594	1594	0
34	20250307	192600	59416516	1594	1594	1594	1594	0
35	20250307	192500	59416516	1594	1594	1594	1594	0
36	20250307	192400	59416516	1594	1594	1594	1594	0
37	20250307	192300	59416516	1594	1594	1594	1594	0
38	20250307	192200	59416516	1594	1594	1594	1594	0
39	20250307	192100	59416516	1594	1594	1594	1594	0
40	20250307	192000	59416516	1594	1594	1594	1594	0
41	20250307	191900	59416516	1594	1594	1594	1594	0
42	20250307	191800	59416516	1594	1594	1594	1594	0
43	20250307	191700	59416516	1594	1594	1594	1594	0
44	20250307	191600	59416516	1594	1594	1594	1594	0
45	20250307	191500	59416516	1594	1594	1594	1594	0
46	20250307	191400	59416516	1594	1594	1594	1594	0
47	20250307	191300	59416516	1594	1594	1594	1594	0
48	20250307	191200	59416516	1594	1594	1594	1594	0
49	20250307	191100	59416516	1594	1594	1594	1594	0
50	20250307	191000	59416516	1594	1594	1594	1594	0
51	20250307	190900	59416516	1594	1594	1594	1594	0
52	20250307	190800	59416516	1594	1594	1594	1594	0
53	20250307	190700	59416516	1594	1594	1594	1594	0
54	20250307	190600	59416516	1594	1594	1594	1594	0
55	20250307	190500	59416516	1594	1594	1594	1594	0
56	20250307	190400	59416516	1594	1594	1594	1594	0
57	20250307	190300	59416516	1594	1594	1594	1594	0
58	20250307	190200	59416516	1594	1594	1594	1594	0
59	20250307	190100	59416516	1594	1594	1594	1594	0
60	20250307	190000	59416516	1594	1594	1594	1594	0
61	20250307	185900	59416516	1594	1594	1594	1594	0
62	20250307	185800	59416516	1594	1594	1594	1594	1395
63	20250307	185700	59416516	1594	1594	1594	1594	0
64	20250307	185600	59416516	1594	1594	1594	1594	0
65	20250307	185500	59416516	1594	1594	1594	1594	0
66	20250307	185400	59416516	1594	1594	1594	1594	0
67	20250307	185300	59416516	1594	1594	1594	1594	0
68	20250307	185200	59416516	1594	1594	1594	1594	0
69	20250307	185100	59416516	1594	1594	1594	1594	0
70	20250307	185000	59416516	1594	1594	1594	1594	0
71	20250307	184900	59416516	1594	1594	1594	1594	0
72	20250307	184800	59416516	1594	1594	1594	1594	0
73	20250307	184700	59416516	1594	1594	1594	1594	0
74	20250307	184600	59416516	1594	1594	1594	1594	0
75	20250307	184500	59416516	1594	1594	1594	1594	0
76	20250307	184400	59416516	1594	1594	1594	1594	0
77	20250307	184300	59416516	1594	1594	1594	1594	0
78	20250307	184200	59416516	1594	1594	1594	1594	0
79	20250307	184100	59416516	1594	1594	1594	1594	0
80	20250307	184000	59416516	1594	1594	1594	1594	0
81	20250307	183900	59416516	1594	1594	1594	1594	0
82	20250307	183800	59416516	1594	1594	1594	1594	0
83	20250307	183700	59416516	1594	1594	1594	1594	0
84	20250307	183600	59416516	1594	1594	1594	1594	0
85	20250307	183500	59416516	1594	1594	1594	1594	0
86	20250307	183400	59416516	1594	1594	1594	1594	0
87	20250307	183300	59416516	1594	1594	1594	1594	0
88	20250307	183200	59416516	1594	1594	1594	1594	0
89	20250307	183100	59416516	1594	1594	1594	1594	0
90	20250307	183000	59416516	1594	1594	1594	1594	0
91	20250307	182900	59416516	1594	1594	1594	1594	0
92	20250307	182800	59416516	1594	1594	1594	1594	1395
93	20250307	182700	59416516	1594	1594	1594	1594	0
94	20250307	182600	59416516	1594	1594	1594	1594	0
95	20250307	182500	59416516	1594	1594	1594	1594	0
96	20250307	182400	59416516	1594	1594	1594	1594	0
97	20250307	182300	59416516	1594	1594	1594	1594	0
98	20250307	182200	59416516	1594	1594	1594	1594	0
99	20250307	182100	59416516	1594	1594	1594	1594	0
100	20250307	182000	59416516	1594	1594	1594	1594	0
101	20250307	181900	59416516	1594	1594	1594	1594	0
102	20250307	181800	59416516	1594	1594	1594	1594	0
103	20250307	181700	59416516	1594	1594	1594	1594	0
104	20250307	181600	59416516	1594	1594	1594	1594	0
105	20250307	181500	59416516	1594	1594	1594	1594	0
106	20250307	181400	59416516	1594	1594	1594	1594	0
107	20250307	181300	59416516	1594	1594	1594	1594	0
108	20250307	181200	59416516	1594	1594	1594	1594	0
109	20250307	181100	59416516	1594	1594	1594	1594	0
110	20250307	181000	59416516	1594	1594	1594	1594	0
111	20250307	180900	59416516	1594	1594	1594	1594	0
112	20250307	180800	59416516	1594	1594	1594	1594	0
113	20250307	180700	59416516	1594	1594	1594	1594	0
114	20250307	180600	59416516	1594	1594	1594	1594	0
115	20250307	180500	59416516	1594	1594	1594	1594	0
116	20250307	180400	59416516	1594	1594	1594	1594	0
117	20250307	180300	59416516	1594	1594	1594	1594	0
118	20250307	180200	59416516	1594	1594	1594	1594	0
119	20250307	180100	59416516	1594	1594	1594	1594	0
120	20250307	180000	59416516	1594	1594	1594	1594	0
121	20250307	175900	59416516	1594	1594	1594	1594	0
122	20250307	175800	59416516	1594	1594	1594	1594	1395
123	20250307	175700	59416516	1594	1594	1594	1594	0
124	20250307	175600	59416516	1594	1594	1594	1594	0
125	20250307	175500	59416516	1594	1594	1594	1594	0
126	20250307	175400	59416516	1594	1594	1594	1594	0
127	20250307	175300	59416516	1594	1594	1594	1594	0
128	20250307	175200	59416516	1594	1594	1594	1594	0
129	20250307	175100	59416516	1594	1594	1594	1594	0
130	20250307	175000	59416516	1594	1594	1594	1594	0
131	20250307	174900	59416516	1594	1594	1594	1594	0
132	20250307	174800	59416516	1594	1594	1594	1594	0
133	20250307	174700	59416516	1594	1594	1594	1594	0
134	20250307	174600	59416516	1594	1594	1594	1594	0
135	20250307	174500	59416516	1594	1594	1594	1594	0
136	20250307	174400	59416516	1594	1594	1594	1594	0
137	20250307	174300	59416516	1594	1594	1594	1594	0
138	20250307	174200	59416516	1594	1594	1594	1594	0
139	20250307	174100	59416516	1594	1594	1594	1594	0
140	20250307	174000	59416516	1594	1594	1594	1594	0
141	20250307	173900	59416516	1594	1594	1594	1594	0
142	20250307	173800	59416516	1594	1594	1594	1594	0
143	20250307	173700	59416516	1594	1594	1594	1594	0
144	20250307	173600	59416516	1594	1594	1594	1594	0
145	20250307	173500	59416516	1594	1594	1594	1594	0
146	20250307	173400	59416516	1594	1594	1594	1594	0
147	20250307	173300	59416516	1594	1594	1594	1594	0
148	20250307	173200	59416516	1594	1594	1594	1594	0
149	20250307	173100	59416516	1594	1594	1594	1594	0
150	20250307	173000	59416516	1594	1594	1594	1594	0
151	20250307	172900	59416516	1594	1594	1594	1594	0
152	20250307	172800	59416516	1594	1594	1594	1594	1395
153	20250307	172700	59416516	1594	1594	1594	1594	0
154	20250307	172600	59416516	1594	1594	1594	1594	0
155	20250307	172500	59416516	1594	1594	1594	1594	0
156	20250307	172400	59416516	1594	1594	1594	1594	0
157	20250307	172300	59416516	1594	1594	1594	1594	0
158	20250307	172200	59416516	1594	1594	1594	1594	0
159	20250307	172100	59416516	1594	1594	1594	1594	0
160	20250307	172000	59416516	1594	1594	1594	1594	0
161	20250307	171900	59416516	1594	1594	1594	1594	0
162	20250307	171800	59416516	1594	1594	1594	1594	0
163	20250307	171700	59416516	1594	1594	1594	1594	0
164	20250307	171600	59416516	1594	1594	1594	1594	0
165	20250307	171500	59416516	1594	1594	1594	1594	0
166	20250307	171400	59416516	1594	1594	1594	1594	0
167	20250307	171300	59416516	1594	1594	1594	1594	0
168	20250307	171200	59416516	1594	1594	1594	1594	0
169	20250307	171100	59416516	1594	1594	1594	1594	0
170	20250307	171000	59416516	1594	1594	1594	1594	0
171	20250307	170900	59416516	1594	1594	1594	1594	0
172	20250307	170800	59416516	1594	1594	1594	1594	0
173	20250307	170700	59416516	1594	1594	1594	1594	0
174	20250307	170600	59416516	1594	1594	1594	1594	0
175	20250307	170500	59416516	1594	1594	1594	1594	0
176	20250307	170400	59416516	1594	1594	1594	1594	0
177	20250307	170300	59416516	1594	1594	1594	1594	0
178	20250307	170200	59416516	1594	1594	1594	1594	0
179	20250307	170100	59416516	1594	1594	1594	1594	0
180	20250307	170000	59416516	1594	1594	1594	1594	0
181	20250307	165900	59416516	1594	1594	1594	1594	0
182	20250307	165800	59416516	1594	1594	1594	1594	1395
183	20250307	165700	59416516	1594	1594	1594	1594	0
184	20250307	165600	59416516	1594	1594	1594	1594	0
185	20250307	165500	59416516	1594	1594	1594	1594	0
186	20250307	165400	59416516	1594	1594	1594	1594	0
187	20250307	165300	59416516	1594	1594	1594	1594	0
188	20250307	165200	59416516	1594	1594	1594	1594	0
189	20250307	165100	59416516	1594	1594	1594	1594	0
190	20250307	165000	59416516	1594	1594	1594	1594	0
191	20250307	164900	59416516	1594	1594	1594	1594	0
192	20250307	164800	59416516	1594	1594	1594	1594	0
193	20250307	164700	59416516	1594	1594	1594	1594	0
194	20250307	164600	59416516	1594	1594	1594	1594	0
195	20250307	164500	59416516	1594	1594	1594	1594	0
196	20250307	164400	59416516	1594	1594	1594	1594	0
197	20250307	164300	59416516	1594	1594	1594	1594	0
198	20250307	164200	59416516	1594	1594	1594	1594	0
199	20250307	164100	59416516	1594	1594	1594	1594	0
200	20250307	164000	59416516	1594	1594	1594	1594	0
201	20250307	163900	59416516	1594	1594	1594	1594	0
202	20250307	163800	59416516	1594	1594	1594	1594	0
203	20250307	163700	59416516	1594	1594	1594	1594	0
204	20250307	163600	59416516	1594	1594	1594	1594	0
205	20250307	163500	59416516	1594	1594	1594	1594	0
206	20250307	163400	59416516	1594	1594	1594	1594	0
207	20250307	163300	59416516	1594	1594	1594	1594	0
208	20250307	163200	59416516	1594	1594	1594	1594	0
209	20250307	163100	59416516	1594	1594	1594	1594	0
210	20250307	163000	59416516	1594	1594	1594	1594	0
211	20250307	162900	59416516	1594	1594	1594	1594	0
212	20250307	162800	59416516	1594	1594	1594	1594	1395
213	20250307	162700	59416516	1594	1594	1594	1594	0
214	20250307	162600	59416516	1594	1594	1594	1594	0
215	20250307	162500	59416516	1594	1594	1594	1594	0
216	20250307	162400	59416516	1594	1594	1594	1594	0
217	20250307	162300	59416516	1594	1594	1594	1594	0
218	20250307	162200	59416516	1594	1594	1594	1594	0
219	20250307	162100	59416516	1594	1594	1594	1594	0
220	20250307	162000	59416516	1594	1594	1594	1594	0
221	20250307	161900	59416516	1594	1594	1594	1594	0
222	20250307	161800	59416516	1594	1594	1594	1594	0
223	20250307	161700	59416516	1594	1594	1594	1594	0
224	20250307	161600	59416516	1594	1594	1594	1594	0
225	20250307	161500	59416516	1594	1594	1594	1594	0
226	20250307	161400	59416516	1594	1594	1594	1594	0
227	20250307	161300	59416516	1594	1594	1594	1594	0
228	20250307	161200	59416516	1594	1594	1594	1594	0
229	20250307	161100	59416516	1594	1594	1594	1594	0
230	20250307	161000	59416516	1594	1594	1594	1594	0
231	20250307	160900	59416516	1594	1594	1594	1594	0
232	20250307	160800	59416516	1594	1594	1594	1594	0
233	20250307	160700	59416516	1594	1594	1594	1594	0
234	20250307	160600	59416516	1594	1594	1594	1594	0
235	20250307	160500	59416516	1594	1594	1594	1594	0
236	20250307	160400	59416516	1594	1594	1594	1594	0
237	20250307	160300	59416516	1594	1594	1594	1594	0
238	20250307	160200	59416516	1594	1594	1594	1594	0
239	20250307	160100	59416516	1594	1594	1594	1594	0
240	20250307	160000	59416516	1594	1594	1594	1594	0
241	20250307	155900	59416516	1594	1594	1594	1594	0
242	20250307	155800	59416516	1594	1594	1594	1594	1395
243	20250307	155700	59416516	1594	1594	1594	1594	0
244	20250307	155600	59416516	1594	1594	1594	1594	0
245	20250307	155500	59416516	1594	1594	1594	1594	0
246	20250307	155400	59416516	1594	1594	1594	1594	0
247	20250307	155300	59416516	1594	1594	1594	1594	0
248	20250307	155200	59416516	1594	1594	1594	1594	0
249	20250307	155100	59416516	1594	1594	1594	1594	0
250	20250307	155000	59416516	1594	1594	1594	1594	0
251	20250307	154900	59416516	1594	1594	1594	1594	0
252	20250307	154800	59416516	1594	1594	1594	1594	0
253	20250307	154700	59416516	1594	1594	1594	1594	0
254	20250307	154600	59416516	1594	1594	1594	1594	0
255	20250307	154500	59416516	1594	1594	1594	1594	0
256	20250307	154400	59416516	1594	1594	1594	1594	0
257	20250307	154300	59416516	1594	1594	1594	1594	0
258	20250307	154200	59416516	1594	1594	1594	1594	0
259	20250307	154100	59416516	1594	1594	1594	1594	0
260	20250307	154000	59416516	1594	1594	1594	1594	0
261	20250307	153900	59416516	1594	1594	1594	1594	0
262	20250307	153800	59416516	1594	1594	1594	1594	0
263	20250307	153700	59416516	1594	1594	1594	1594	0
264	20250307	153600	59416516	1594	1594	1594	1594	0
265	20250307	153500	59416516	1594	1594	1594	1594	0
266	20250307	153400	59416516	1594	1594	1594	1594	0
267	20250307	153300	59416516	1594	1594	1594	1594	0
268	20250307	153200	59416516	1594	1594	1594	1594	0
269	20250307	153100	59416516	1594	1594	1594	1594	0
270	20250307	153000	59416516	1594	1594	1594	1594	1395
271	20250307	152900	57192886	1591	1591	1591	1591	0
272	20250307	152800	57192886	1591	1591	1591	1591	0
273	20250307	152700	57192886	1591	1591	1591	1591	0
274	20250307	152600	57192886	1591	1591	1591	1591	0
275	20250307	152500	57192886	1591	1591	1591	1591	0
276	20250307	152400	57192886	1591	1591	1591	1591	0
277	20250307	152300	57192886	1591	1591	1591	1591	0
278	20250307	152200	57192886	1591	1591	1591	1591	0
279	20250307	152100	57192886	1591	1591	1591	1591	0
280	20250307	152000	57192886	1591	1591	1591	1591	0
281	20250307	151900	57192886	1591	1585	1591	1576	101
282	20250307	151800	57033234	1591	1585	1591	1585	3
283	20250307	151700	57028473	1591	1591	1591	1591	0
284	20250307	151600	57028473	1591	1591	1591	1591	0
285	20250307	151500	57028473	1591	1591	1591	1591	0
286	20250307	151400	57028473	1591	1591	1591	1591	0
287	20250307	151300	57028473	1591	1587	1591	1585	29
288	20250307	151200	56982498	1591	1590	1591	1587	610
289	20250307	151100	56012105	1590	1590	1590	1590	41
290	20250307	151000	55946915	1585	1585	1585	1585	29
291	20250307	150900	55900950	1591	1591	1591	1591	0
292	20250307	150800	55900950	1591	1591	1591	1591	0
293	20250307	150700	55900950	1591	1591	1591	1591	0
294	20250307	150600	55900950	1591	1591	1591	1591	100
295	20250307	150500	55741850	1591	1591	1591	1591	0
296	20250307	150400	55741850	1591	1591	1591	1591	0
297	20250307	150300	55741850	1591	1591	1591	1591	0
298	20250307	150200	55741850	1591	1585	1591	1585	6
299	20250307	150100	55732322	1591	1585	1591	1585	48
300	20250307	150000	55655983	1591	1582	1591	1582	13
301	20250307	145900	55635390	1582	1582	1591	1580	24
302	20250307	145800	55597381	1582	1580	1592	1580	12
303	20250307	145700	55578401	1580	1580	1580	1580	0
304	20250307	145600	55578401	1580	1580	1580	1580	1
305	20250307	145500	55576821	1576	1572	1576	1571	2109
306	20250307	145400	52263480	1573	1573	1573	1573	12
307	20250307	145300	52244604	1573	1575	1575	1573	1391
308	20250307	145200	50054718	1576	1576	1576	1576	0
309	20250307	145100	50054718	1576	1578	1578	1576	937
310	20250307	145000	48577815	1578	1578	1578	1578	10
311	20250307	144900	48562035	1580	1580	1580	1580	0
312	20250307	144800	48562035	1580	1580	1580	1580	204
313	20250307	144700	48239715	1583	1583	1583	1583	0
314	20250307	144600	48239715	1583	1583	1583	1583	0
315	20250307	144500	48239715	1583	1583	1583	1583	0
316	20250307	144400	48239715	1583	1583	1583	1577	369
317	20250307	144300	47657358	1591	1591	1591	1591	0
318	20250307	144200	47657358	1591	1591	1591	1591	0
319	20250307	144100	47657358	1591	1591	1591	1591	5
320	20250307	144000	47649403	1592	1592	1592	1592	0
321	20250307	143900	47649403	1592	1592	1592	1592	0
322	20250307	143800	47649403	1592	1592	1592	1592	0
323	20250307	143700	47649403	1592	1592	1592	1592	0
324	20250307	143600	47649403	1592	1592	1592	1592	0
325	20250307	143500	47649403	1592	1592	1592	1592	0
326	20250307	143400	47649403	1592	1592	1592	1592	0
327	20250307	143300	47649403	1592	1592	1592	1592	0
328	20250307	143200	47649403	1592	1592	1592	1592	41
329	20250307	143100	47584131	1592	1592	1592	1592	0
330	20250307	143000	47584131	1592	1592	1592	1592	0
331	20250307	142900	47584131	1592	1592	1592	1592	0
332	20250307	142800	47584131	1592	1592	1592	1592	0
333	20250307	142700	47584131	1592	1592	1592	1592	0
334	20250307	142600	47584131	1592	1592	1592	1582	77
335	20250307	142500	47462027	1592	1592	1592	1592	0
336	20250307	142400	47462027	1592	1592	1592	1592	0
337	20250307	142300	47462027	1592	1592	1592	1592	0
338	20250307	142200	47462027	1592	1592	1592	1592	0
339	20250307	142100	47462027	1592	1591	1592	1591	202
340	20250307	142000	47140644	1591	1591	1591	1591	0
341	20250307	141900	47140644	1591	1591	1591	1591	0
342	20250307	141800	47140644	1591	1591	1591	1591	10
343	20250307	141700	47124734	1591	1591	1591	1591	0
344	20250307	141600	47124734	1591	1591	1591	1591	0
345	20250307	141500	47124734	1591	1591	1591	1591	0
346	20250307	141400	47124734	1591	1591	1591	1591	0
347	20250307	141300	47124734	1591	1591	1591	1591	0
348	20250307	141200	47124734	1591	1591	1591	1591	0
349	20250307	141100	47124734	1591	1591	1591	1591	0
350	20250307	141000	47124734	1591	1591	1591	1591	0
351	20250307	140900	47124734	1591	1591	1591	1591	0
352	20250307	140800	47124734	1591	1591	1591	1591	0
353	20250307	140700	47124734	1591	1591	1591	1591	0
354	20250307	140600	47124734	1591	1591	1591	1591	1
355	20250307	140500	47123143	1591	1591	1591	1591	0
356	20250307	140400	47123143	1591	1586	1591	1586	1334
357	20250307	140300	45007414	1591	1591	1591	1591	0
358	20250307	140200	45007414	1591	1586	1591	1586	7
359	20250307	140100	44996302	1591	1591	1591	1591	0
360	20250307	140000	44996302	1591	1591	1591	1591	0
361	20250307	135900	44996302	1591	1591	1591	1591	100
362	20250307	135800	44837202	1591	1591	1591	1591	0
363	20250307	135700	44837202	1591	1591	1591	1591	0
364	20250307	135600	44837202	1591	1591	1591	1591	0
365	20250307	135500	44837202	1591	1591	1591	1591	0
366	20250307	135400	44837202	1591	1591	1591	1591	0
367	20250307	135300	44837202	1591	1591	1591	1591	1
368	20250307	135200	44835611	1586	1586	1586	1586	0
369	20250307	135100	44835611	1586	1586	1586	1586	0
370	20250307	135000	44835611	1586	1586	1586	1586	0
371	20250307	134900	44835611	1586	1586	1586	1586	0
372	20250307	134800	44835611	1586	1586	1586	1586	0
373	20250307	134700	44835611	1586	1586	1586	1586	0
374	20250307	134600	44835611	1586	1586	1586	1586	681
375	20250307	134500	43755545	1586	1586	1586	1586	0
376	20250307	134400	43755545	1586	1586	1586	1586	0
377	20250307	134300	43755545	1586	1586	1586	1586	0
378	20250307	134200	43755545	1586	1586	1586	1586	0
379	20250307	134100	43755545	1586	1586	1586	1586	0
380	20250307	134000	43755545	1586	1586	1586	1586	0
381	20250307	133900	43755545	1586	1586	1586	1586	0
382	20250307	133800	43755545	1586	1586	1586	1586	0
383	20250307	133700	43755545	1586	1586	1586	1586	0
384	20250307	133600	43755545	1586	1586	1586	1586	1
385	20250307	133500	43753959	1586	1586	1586	1586	1
386	20250307	133400	43752373	1586	1586	1586	1586	0
387	20250307	133300	43752373	1586	1586	1586	1586	0
388	20250307	133200	43752373	1586	1586	1586	1586	0
389	20250307	133100	43752373	1586	1586	1586	1586	0
390	20250307	133000	43752373	1586	1586	1586	1586	0
391	20250307	132900	43752373	1586	1586	1586	1586	0
392	20250307	132800	43752373	1586	1586	1586	1586	0
393	20250307	132700	43752373	1586	1586	1586	1586	0
394	20250307	132600	43752373	1586	1586	1586	1586	0
395	20250307	132500	43752373	1586	1586	1586	1586	1
396	20250307	132400	43750787	1591	1591	1591	1591	0
397	20250307	132300	43750787	1591	1591	1591	1591	0
398	20250307	132200	43750787	1591	1591	1591	1591	0
399	20250307	132100	43750787	1591	1591	1591	1591	0
400	20250307	132000	43750787	1591	1591	1591	1591	0
401	20250307	131900	43750787	1591	1591	1591	1591	0
402	20250307	131800	43750787	1591	1573	1591	1573	343
403	20250307	131700	43211230	1578	1576	1578	1573	203
404	20250307	131600	42891873	1578	1580	1580	1578	1432
405	20250307	131500	40631360	1590	1590	1590	1590	0
406	20250307	131400	40631360	1590	1590	1590	1590	0
407	20250307	131300	40631360	1590	1590	1590	1590	11
408	20250307	131200	40613870	1592	1592	1592	1592	136
409	20250307	131100	40397358	1594	1594	1594	1594	0
410	20250307	131000	40397358	1594	1593	1594	1593	2
411	20250307	130900	40394171	1594	1594	1594	1594	0
412	20250307	130800	40394171	1594	1583	1594	1579	651
413	20250307	130700	39364844	1595	1589	1595	1589	83
414	20250307	130600	39232951	1589	1589	1589	1589	0
415	20250307	130500	39232951	1589	1589	1589	1589	0
416	20250307	130400	39232951	1589	1589	1589	1589	0
417	20250307	130300	39232951	1589	1589	1589	1589	0
418	20250307	130200	39232951	1589	1589	1589	1589	0
419	20250307	130100	39232951	1589	1580	1589	1580	2
420	20250307	130000	39229782	1589	1589	1589	1589	0
421	20250307	125900	39229782	1589	1589	1589	1589	0
422	20250307	125800	39229782	1589	1589	1589	1589	0
423	20250307	125700	39229782	1589	1589	1589	1589	0
424	20250307	125600	39229782	1589	1589	1589	1589	0
425	20250307	125500	39229782	1589	1589	1589	1589	0
426	20250307	125400	39229782	1589	1589	1589	1589	0
427	20250307	125300	39229782	1589	1589	1589	1589	97
428	20250307	125200	39075649	1589	1589	1589	1589	24
429	20250307	125100	39037513	1589	1589	1589	1589	1
430	20250307	125000	39035924	1589	1589	1589	1589	0
431	20250307	124900	39035924	1589	1579	1589	1579	742
432	20250307	124800	37863744	1579	1579	1579	1579	0
433	20250307	124700	37863744	1579	1579	1579	1579	11
434	20250307	124600	37846375	1579	1579	1579	1579	0
435	20250307	124500	37846375	1579	1579	1579	1579	0
436	20250307	124400	37846375	1579	1579	1579	1579	0
437	20250307	124300	37846375	1579	1579	1579	1579	9
438	20250307	124200	37832164	1579	1579	1579	1579	0
439	20250307	124100	37832164	1579	1579	1579	1579	0
440	20250307	124000	37832164	1579	1579	1579	1579	0
441	20250307	123900	37832164	1579	1578	1579	1578	43
442	20250307	123800	37764302	1579	1579	1579	1579	300
443	20250307	123700	37290602	1581	1581	1581	1581	0
444	20250307	123600	37290602	1581	1581	1581	1581	0
445	20250307	123500	37290602	1581	1581	1581	1581	0
446	20250307	123400	37290602	1581	1581	1581	1581	0
447	20250307	123300	37290602	1581	1581	1581	1581	0
448	20250307	123200	37290602	1581	1581	1581	1581	0
449	20250307	123100	37290602	1581	1581	1581	1581	0
450	20250307	123000	37290602	1581	1581	1581	1581	0
451	20250307	122900	37290602	1581	1581	1581	1581	0
452	20250307	122800	37290602	1581	1581	1581	1581	0
453	20250307	122700	37290602	1581	1581	1581	1581	0
454	20250307	122600	37290602	1581	1581	1581	1581	0
455	20250307	122500	37290602	1581	1581	1581	1581	0
456	20250307	122400	37290602	1581	1581	1581	1581	0
457	20250307	122300	37290602	1581	1581	1581	1581	0
458	20250307	122200	37290602	1581	1581	1581	1581	0
459	20250307	122100	37290602	1581	1581	1581	1581	10
460	20250307	122000	37274792	1578	1578	1578	1578	0
461	20250307	121900	37274792	1578	1578	1578	1578	0
462	20250307	121800	37274792	1578	1578	1578	1578	0
463	20250307	121700	37274792	1578	1578	1578	1578	0
464	20250307	121600	37274792	1578	1578	1578	1578	0
465	20250307	121500	37274792	1578	1578	1578	1578	0
466	20250307	121400	37274792	1578	1578	1578	1578	0
467	20250307	121300	37274792	1578	1578	1578	1578	0
468	20250307	121200	37274792	1578	1578	1578	1578	0
469	20250307	121100	37274792	1578	1578	1578	1578	0
470	20250307	121000	37274792	1578	1578	1578	1578	603
471	20250307	120900	36323258	1579	1579	1579	1579	0
472	20250307	120800	36323258	1579	1580	1580	1579	828
473	20250307	120700	35015019	1581	1584	1584	1581	3580
474	20250307	120600	29350413	1585	1585	1585	1585	0
475	20250307	120500	29350413	1585	1585	1585	1585	0
476	20250307	120400	29350413	1585	1585	1585	1585	0
477	20250307	120300	29350413	1585	1585	1585	1585	0
478	20250307	120200	29350413	1585	1585	1585	1585	0
479	20250307	120100	29350413	1585	1585	1585	1585	38
480	20250307	120000	29290183	1587	1587	1587	1587	0
481	20250307	115900	29290183	1587	1587	1587	1587	0
482	20250307	115800	29290183	1587	1587	1587	1587	0
483	20250307	115700	29290183	1587	1587	1587	1587	0
484	20250307	115600	29290183	1587	1587	1587	1587	0
485	20250307	115500	29290183	1587	1587	1587	1587	0
486	20250307	115400	29290183	1587	1587	1587	1587	0
487	20250307	115300	29290183	1587	1587	1587	1587	0
488	20250307	115200	29290183	1587	1587	1587	1587	0
489	20250307	115100	29290183	1587	1587	1587	1587	0
490	20250307	115000	29290183	1587	1587	1587	1587	1
491	20250307	114900	29288596	1588	1588	1588	1588	2
492	20250307	114800	29285420	1585	1585	1585	1585	2
493	20250307	114700	29282250	1589	1585	1589	1584	282
494	20250307	114600	28835527	1587	1587	1587	1587	0
495	20250307	114500	28835527	1587	1587	1587	1587	1
496	20250307	114400	28833940	1587	1587	1587	1587	0
497	20250307	114300	28833940	1587	1587	1587	1587	0
498	20250307	114200	28833940	1587	1587	1587	1587	700
499	20250307	114100	27723040	1589	1589	1589	1589	0
500	20250307	114000	27723040	1589	1589	1589	1589	0
501	20250307	113900	27723040	1589	1589	1589	1589	0
502	20250307	113800	27723040	1589	1589	1589	1589	0
503	20250307	113700	27723040	1589	1589	1589	1589	0
504	20250307	113600	27723040	1589	1589	1589	1589	0
505	20250307	113500	27723040	1589	1589	1589	1589	0
506	20250307	113400	27723040	1589	1589	1589	1589	0
507	20250307	113300	27723040	1589	1589	1589	1589	0
508	20250307	113200	27723040	1589	1589	1589	1589	1
509	20250307	113100	27721451	1589	1585	1589	1584	5191
510	20250307	113000	19494483	1585	1585	1585	1585	0
511	20250307	112900	19494483	1585	1585	1585	1585	24
512	20250307	112800	19456443	1589	1589	1589	1588	96
513	20250307	112700	19303919	1595	1595	1595	1595	0
514	20250307	112600	19303919	1595	1595	1595	1595	0
515	20250307	112500	19303919	1595	1595	1595	1595	0
516	20250307	112400	19303919	1595	1595	1595	1595	0
517	20250307	112300	19303919	1595	1595	1595	1595	0
518	20250307	112200	19303919	1595	1595	1595	1595	0
519	20250307	112100	19303919	1595	1595	1595	1595	1
520	20250307	112000	19302324	1589	1589	1589	1589	0
521	20250307	111900	19302324	1589	1589	1589	1589	10
522	20250307	111800	19286434	1589	1589	1589	1589	0
523	20250307	111700	19286434	1589	1589	1589	1589	0
524	20250307	111600	19286434	1589	1589	1589	1589	0
525	20250307	111500	19286434	1589	1589	1589	1589	0
526	20250307	111400	19286434	1589	1589	1589	1589	0
527	20250307	111300	19286434	1589	1589	1589	1589	0
528	20250307	111200	19286434	1589	1589	1589	1589	99
529	20250307	111100	19129123	1590	1590	1590	1590	627
530	20250307	111000	18132193	1590	1593	1593	1590	373
531	20250307	110900	17538494	1604	1603	1604	1603	300
532	20250307	110800	17057308	1603	1603	1603	1603	0
533	20250307	110700	17057308	1603	1603	1603	1603	0
534	20250307	110600	17057308	1603	1603	1603	1603	0
535	20250307	110500	17057308	1603	1603	1603	1603	0
536	20250307	110400	17057308	1603	1603	1603	1603	0
537	20250307	110300	17057308	1603	1603	1603	1603	0
538	20250307	110200	17057308	1603	1603	1603	1603	5
539	20250307	110100	17049293	1604	1604	1604	1604	2
540	20250307	110000	17046085	1604	1603	1604	1603	101
541	20250307	105900	16884181	1607	1607	1607	1607	0
542	20250307	105800	16884181	1607	1607	1607	1607	0
543	20250307	105700	16884181	1607	1607	1607	1607	0
544	20250307	105600	16884181	1607	1594	1607	1592	401
545	20250307	105500	16245728	1608	1608	1608	1608	0
546	20250307	105400	16245728	1608	1608	1608	1608	0
547	20250307	105300	16245728	1608	1608	1608	1608	0
548	20250307	105200	16245728	1608	1608	1608	1608	0
549	20250307	105100	16245728	1608	1594	1608	1594	2
550	20250307	105000	16242526	1608	1608	1608	1608	0
551	20250307	104900	16242526	1608	1608	1608	1608	0
552	20250307	104800	16242526	1608	1608	1608	1608	0
553	20250307	104700	16242526	1608	1608	1608	1608	0
554	20250307	104600	16242526	1608	1608	1608	1608	0
555	20250307	104500	16242526	1608	1608	1608	1608	0
556	20250307	104400	16242526	1608	1608	1608	1608	1
557	20250307	104300	16240918	1609	1609	1609	1609	0
558	20250307	104200	16240918	1609	1593	1609	1593	271
559	20250307	104100	15809199	1599	1600	1600	1599	445
560	20250307	104000	15097278	1610	1610	1610	1610	0
561	20250307	103900	15097278	1610	1610	1610	1605	415
562	20250307	103800	14431193	1605	1605	1605	1605	27
563	20250307	103700	14387858	1610	1605	1610	1605	184
564	20250307	103600	14092528	1610	1610	1610	1610	0
565	20250307	103500	14092528	1610	1605	1610	1605	2
566	20250307	103400	14089313	1610	1610	1610	1610	0
567	20250307	103300	14089313	1610	1610	1610	1610	0
568	20250307	103200	14089313	1610	1610	1610	1610	0
569	20250307	103100	14089313	1610	1610	1610	1610	0
570	20250307	103000	14089313	1610	1610	1610	1610	0
571	20250307	102900	14089313	1610	1610	1610	1610	0
572	20250307	102800	14089313	1610	1610	1610	1610	10
573	20250307	102700	14073213	1610	1610	1610	1610	0
574	20250307	102600	14073213	1610	1610	1610	1610	0
575	20250307	102500	14073213	1610	1610	1610	1610	0
576	20250307	102400	14073213	1610	1610	1610	1610	0
577	20250307	102300	14073213	1610	1610	1610	1610	0
578	20250307	102200	14073213	1610	1610	1610	1610	7
579	20250307	102100	14061943	1610	1601	1610	1601	110
580	20250307	102000	13885815	1615	1615	1615	1615	0
581	20250307	101900	13885815	1615	1599	1616	1599	881
582	20250307	101800	12475497	1599	1599	1599	1599	0
583	20250307	101700	12475497	1599	1599	1599	1599	0
584	20250307	101600	12475497	1599	1599	1599	1599	0
585	20250307	101500	12475497	1599	1599	1599	1599	0
586	20250307	101400	12475497	1599	1599	1599	1599	0
587	20250307	101300	12475497	1599	1599	1599	1599	0
588	20250307	101200	12475497	1599	1599	1599	1599	0
589	20250307	101100	12475497	1599	1599	1599	1599	0
590	20250307	101000	12475497	1599	1599	1599	1599	0
591	20250307	100900	12475497	1599	1599	1599	1599	0
592	20250307	100800	12475497	1599	1599	1599	1599	0
593	20250307	100700	12475497	1599	1584	1599	1584	15
594	20250307	100600	12451693	1589	1589	1589	1589	0
595	20250307	100500	12451693	1589	1589	1589	1589	0
596	20250307	100400	12451693	1589	1589	1589	1589	0
597	20250307	100300	12451693	1589	1589	1589	1589	0
598	20250307	100200	12451693	1589	1589	1589	1589	1
599	20250307	100100	12450104	1600	1600	1600	1600	0
600	20250307	100000	12450104	1600	1600	1600	1600	0
601	20250307	095900	12450104	1600	1600	1600	1600	0
602	20250307	095800	12450104	1600	1600	1600	1600	0
603	20250307	095700	12450104	1600	1600	1600	1600	0
604	20250307	095600	12450104	1600	1600	1600	1600	55
605	20250307	095500	12362104	1600	1600	1600	1600	0
606	20250307	095400	12362104	1600	1600	1600	1600	0
607	20250307	095300	12362104	1600	1600	1600	1600	0
608	20250307	095200	12362104	1600	1600	1600	1600	0
609	20250307	095100	12362104	1600	1600	1600	1600	0
610	20250307	095000	12362104	1600	1600	1600	1600	0
611	20250307	094900	12362104	1600	1600	1600	1600	0
612	20250307	094800	12362104	1600	1600	1600	1600	0
613	20250307	094700	12362104	1600	1600	1601	1600	416
614	20250307	094600	11696503	1600	1600	1600	1600	3
615	20250307	094500	11691703	1600	1600	1600	1600	1
616	20250307	094400	11690103	1601	1601	1601	1601	0
617	20250307	094300	11690103	1601	1601	1601	1601	0
618	20250307	094200	11690103	1601	1581	1601	1581	53
619	20250307	094100	11606178	1597	1597	1597	1597	0
620	20250307	094000	11606178	1597	1597	1597	1597	0
621	20250307	093900	11606178	1597	1597	1597	1597	0
622	20250307	093800	11606178	1597	1597	1597	1597	0
623	20250307	093700	11606178	1597	1597	1597	1597	0
624	20250307	093600	11606178	1597	1597	1597	1597	0
625	20250307	093500	11606178	1597	1597	1597	1597	0
626	20250307	093400	11606178	1597	1597	1597	1597	0
627	20250307	093300	11606178	1597	1597	1597	1597	33
628	20250307	093200	11553477	1597	1597	1597	1597	10
629	20250307	093100	11537507	1598	1593	1598	1593	100
630	20250307	093000	11377717	1598	1598	1598	1598	13
631	20250307	092900	11356943	1580	1581	1581	1580	53
632	20250307	092800	11273183	1582	1582	1582	1582	500
633	20250307	092700	10482183	1600	1584	1600	1580	1739
634	20250307	092600	7731620	1582	1582	1582	1582	0
635	20250307	092500	7731620	1582	1582	1582	1582	0
636	20250307	092400	7731620	1582	1582	1582	1582	0
637	20250307	092300	7731620	1582	1600	1600	1582	1658
638	20250307	092200	5105077	1601	1601	1601	1600	458
639	20250307	092100	4371828	1601	1607	1607	1601	260
640	20250307	092000	3955098	1606	1606	1606	1606	0
641	20250307	091900	3955098	1606	1606	1606	1606	0
642	20250307	091800	3955098	1606	1606	1606	1606	35
643	20250307	091700	3898888	1606	1608	1608	1606	200
644	20250307	091600	3577374	1608	1626	1626	1608	201
645	20250307	091500	3254148	1608	1614	1614	1608	203
646	20250307	091400	2927385	1628	1628	1628	1614	103
647	20250307	091300	2761101	1615	1615	1615	1615	9
648	20250307	091200	2746566	1621	1621	1621	1621	9
649	20250307	091100	2731977	1621	1619	1621	1602	799
650	20250307	091000	1449458	1616	1616	1619	1616	210
651	20250307	090900	1109798	1620	1620	1620	1620	0
652	20250307	090800	1109798	1620	1620	1620	1620	0
653	20250307	090700	1109798	1620	1620	1620	1620	0
654	20250307	090600	1109798	1620	1621	1621	1620	230
655	20250307	090500	736976	1629	1623	1629	1623	96
656	20250307	090400	581129	1623	1625	1626	1620	123
657	20250307	090300	381186	1629	1629	1629	1629	0
658	20250307	090200	381186	1629	1629	1629	1629	0
659	20250307	090100	381186	1629	1629	1629	1629	0
660	20250307	090000	381186	1629	1629	1629	1629	234