KissMeData/039310/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192600	100579967	1586	1586	1586	1586	146
3	20250307	192500	100579967	1586	1586	1586	1586	0
4	20250307	192400	100579967	1586	1586	1586	1586	0
5	20250307	192300	100579967	1586	1586	1586	1586	0
6	20250307	192200	100579967	1586	1586	1586	1586	0
7	20250307	192100	100579967	1586	1586	1586	1586	0
8	20250307	192000	100579967	1586	1586	1586	1586	0
9	20250307	191900	100579967	1586	1586	1586	1586	0
10	20250307	191800	100579967	1586	1586	1586	1586	0
11	20250307	191700	100579967	1586	1586	1586	1586	0
12	20250307	191600	100579967	1586	1586	1586	1586	0
13	20250307	191500	100579967	1586	1586	1586	1586	0
14	20250307	191400	100579967	1586	1586	1586	1586	0
15	20250307	191300	100579967	1586	1586	1586	1586	0
16	20250307	191200	100579967	1586	1586	1586	1586	0
17	20250307	191100	100579967	1586	1586	1586	1586	0
18	20250307	191000	100579967	1586	1586	1586	1586	0
19	20250307	190900	100579967	1586	1586	1586	1586	0
20	20250307	190800	100579967	1586	1586	1586	1586	0
21	20250307	190700	100579967	1586	1586	1586	1586	0
22	20250307	190600	100579967	1586	1586	1586	1586	0
23	20250307	190500	100579967	1586	1586	1586	1586	0
24	20250307	190400	100579967	1586	1586	1586	1586	0
25	20250307	190300	100579967	1586	1586	1586	1586	0
26	20250307	190200	100579967	1586	1586	1586	1586	0
27	20250307	190100	100579967	1586	1586	1586	1586	0
28	20250307	190000	100579967	1586	1586	1586	1586	0
29	20250307	185900	100579967	1586	1586	1586	1586	0
30	20250307	185800	100579967	1586	1586	1586	1586	0
31	20250307	185700	100579967	1586	1586	1586	1586	0
32	20250307	185600	100579967	1586	1586	1586	1586	146
33	20250307	185500	100579967	1586	1586	1586	1586	0
34	20250307	185400	100579967	1586	1586	1586	1586	0
35	20250307	185300	100579967	1586	1586	1586	1586	0
36	20250307	185200	100579967	1586	1586	1586	1586	0
37	20250307	185100	100579967	1586	1586	1586	1586	0
38	20250307	185000	100579967	1586	1586	1586	1586	0
39	20250307	184900	100579967	1586	1586	1586	1586	0
40	20250307	184800	100579967	1586	1586	1586	1586	0
41	20250307	184700	100579967	1586	1586	1586	1586	0
42	20250307	184600	100579967	1586	1586	1586	1586	0
43	20250307	184500	100579967	1586	1586	1586	1586	0
44	20250307	184400	100579967	1586	1586	1586	1586	0
45	20250307	184300	100579967	1586	1586	1586	1586	0
46	20250307	184200	100579967	1586	1586	1586	1586	0
47	20250307	184100	100579967	1586	1586	1586	1586	0
48	20250307	184000	100579967	1586	1586	1586	1586	0
49	20250307	183900	100579967	1586	1586	1586	1586	0
50	20250307	183800	100579967	1586	1586	1586	1586	0
51	20250307	183700	100579967	1586	1586	1586	1586	0
52	20250307	183600	100579967	1586	1586	1586	1586	0
53	20250307	183500	100579967	1586	1586	1586	1586	0
54	20250307	183400	100579967	1586	1586	1586	1586	0
55	20250307	183300	100579967	1586	1586	1586	1586	0
56	20250307	183200	100579967	1586	1586	1586	1586	0
57	20250307	183100	100579967	1586	1586	1586	1586	0
58	20250307	183000	100579967	1586	1586	1586	1586	0
59	20250307	182900	100579967	1586	1586	1586	1586	0
60	20250307	182800	100579967	1586	1586	1586	1586	0
61	20250307	182700	100579967	1586	1586	1586	1586	0
62	20250307	182600	100579967	1586	1586	1586	1586	146
63	20250307	182500	100579967	1586	1586	1586	1586	0
64	20250307	182400	100579967	1586	1586	1586	1586	0
65	20250307	182300	100579967	1586	1586	1586	1586	0
66	20250307	182200	100579967	1586	1586	1586	1586	0
67	20250307	182100	100579967	1586	1586	1586	1586	0
68	20250307	182000	100579967	1586	1586	1586	1586	0
69	20250307	181900	100579967	1586	1586	1586	1586	0
70	20250307	181800	100579967	1586	1586	1586	1586	0
71	20250307	181700	100579967	1586	1586	1586	1586	0
72	20250307	181600	100579967	1586	1586	1586	1586	0
73	20250307	181500	100579967	1586	1586	1586	1586	0
74	20250307	181400	100579967	1586	1586	1586	1586	0
75	20250307	181300	100579967	1586	1586	1586	1586	0
76	20250307	181200	100579967	1586	1586	1586	1586	0
77	20250307	181100	100579967	1586	1586	1586	1586	0
78	20250307	181000	100579967	1586	1586	1586	1586	0
79	20250307	180900	100579967	1586	1586	1586	1586	0
80	20250307	180800	100579967	1586	1586	1586	1586	0
81	20250307	180700	100579967	1586	1586	1586	1586	0
82	20250307	180600	100579967	1586	1586	1586	1586	0
83	20250307	180500	100579967	1586	1586	1586	1586	0
84	20250307	180400	100579967	1586	1586	1586	1586	0
85	20250307	180300	100579967	1586	1586	1586	1586	0
86	20250307	180200	100579967	1586	1586	1586	1586	0
87	20250307	180100	100579967	1586	1586	1586	1586	0
88	20250307	180000	100579967	1586	1586	1586	1586	0
89	20250307	175900	100579967	1586	1586	1586	1586	0
90	20250307	175800	100579967	1586	1586	1586	1586	0
91	20250307	175700	100579967	1586	1586	1586	1586	0
92	20250307	175600	100579967	1586	1586	1586	1586	146
93	20250307	175500	100579967	1586	1586	1586	1586	0
94	20250307	175400	100579967	1586	1586	1586	1586	0
95	20250307	175300	100579967	1586	1586	1586	1586	0
96	20250307	175200	100579967	1586	1586	1586	1586	0
97	20250307	175100	100579967	1586	1586	1586	1586	0
98	20250307	175000	100579967	1586	1586	1586	1586	0
99	20250307	174900	100579967	1586	1586	1586	1586	0
100	20250307	174800	100579967	1586	1586	1586	1586	0
101	20250307	174700	100579967	1586	1586	1586	1586	0
102	20250307	174600	100579967	1586	1586	1586	1586	0
103	20250307	174500	100579967	1586	1586	1586	1586	0
104	20250307	174400	100579967	1586	1586	1586	1586	0
105	20250307	174300	100579967	1586	1586	1586	1586	0
106	20250307	174200	100579967	1586	1586	1586	1586	0
107	20250307	174100	100579967	1586	1586	1586	1586	0
108	20250307	174000	100579967	1586	1586	1586	1586	0
109	20250307	173900	100579967	1586	1586	1586	1586	0
110	20250307	173800	100579967	1586	1586	1586	1586	0
111	20250307	173700	100579967	1586	1586	1586	1586	0
112	20250307	173600	100579967	1586	1586	1586	1586	0
113	20250307	173500	100579967	1586	1586	1586	1586	0
114	20250307	173400	100579967	1586	1586	1586	1586	0
115	20250307	173300	100579967	1586	1586	1586	1586	0
116	20250307	173200	100579967	1586	1586	1586	1586	0
117	20250307	173100	100579967	1586	1586	1586	1586	0
118	20250307	173000	100579967	1586	1586	1586	1586	0
119	20250307	172900	100579967	1586	1586	1586	1586	0
120	20250307	172800	100579967	1586	1586	1586	1586	0
121	20250307	172700	100579967	1586	1586	1586	1586	0
122	20250307	172600	100579967	1586	1586	1586	1586	146
123	20250307	172500	100579967	1586	1586	1586	1586	0
124	20250307	172400	100579967	1586	1586	1586	1586	0
125	20250307	172300	100579967	1586	1586	1586	1586	0
126	20250307	172200	100579967	1586	1586	1586	1586	0
127	20250307	172100	100579967	1586	1586	1586	1586	0
128	20250307	172000	100579967	1586	1586	1586	1586	0
129	20250307	171900	100579967	1586	1586	1586	1586	0
130	20250307	171800	100579967	1586	1586	1586	1586	0
131	20250307	171700	100579967	1586	1586	1586	1586	0
132	20250307	171600	100579967	1586	1586	1586	1586	0
133	20250307	171500	100579967	1586	1586	1586	1586	0
134	20250307	171400	100579967	1586	1586	1586	1586	0
135	20250307	171300	100579967	1586	1586	1586	1586	0
136	20250307	171200	100579967	1586	1586	1586	1586	0
137	20250307	171100	100579967	1586	1586	1586	1586	0
138	20250307	171000	100579967	1586	1586	1586	1586	0
139	20250307	170900	100579967	1586	1586	1586	1586	0
140	20250307	170800	100579967	1586	1586	1586	1586	0
141	20250307	170700	100579967	1586	1586	1586	1586	0
142	20250307	170600	100579967	1586	1586	1586	1586	0
143	20250307	170500	100579967	1586	1586	1586	1586	0
144	20250307	170400	100579967	1586	1586	1586	1586	0
145	20250307	170300	100579967	1586	1586	1586	1586	0
146	20250307	170200	100579967	1586	1586	1586	1586	0
147	20250307	170100	100579967	1586	1586	1586	1586	0
148	20250307	170000	100579967	1586	1586	1586	1586	0
149	20250307	165900	100579967	1586	1586	1586	1586	0
150	20250307	165800	100579967	1586	1586	1586	1586	0
151	20250307	165700	100579967	1586	1586	1586	1586	0
152	20250307	165600	100579967	1586	1586	1586	1586	146
153	20250307	165500	100579967	1586	1586	1586	1586	0
154	20250307	165400	100579967	1586	1586	1586	1586	0
155	20250307	165300	100579967	1586	1586	1586	1586	0
156	20250307	165200	100579967	1586	1586	1586	1586	0
157	20250307	165100	100579967	1586	1586	1586	1586	0
158	20250307	165000	100579967	1586	1586	1586	1586	0
159	20250307	164900	100579967	1586	1586	1586	1586	0
160	20250307	164800	100579967	1586	1586	1586	1586	0
161	20250307	164700	100579967	1586	1586	1586	1586	0
162	20250307	164600	100579967	1586	1586	1586	1586	0
163	20250307	164500	100579967	1586	1586	1586	1586	0
164	20250307	164400	100579967	1586	1586	1586	1586	0
165	20250307	164300	100579967	1586	1586	1586	1586	0
166	20250307	164200	100579967	1586	1586	1586	1586	0
167	20250307	164100	100579967	1586	1586	1586	1586	0
168	20250307	164000	100579967	1586	1586	1586	1586	0
169	20250307	163900	100579967	1586	1586	1586	1586	0
170	20250307	163800	100579967	1586	1586	1586	1586	0
171	20250307	163700	100579967	1586	1586	1586	1586	0
172	20250307	163600	100579967	1586	1586	1586	1586	0
173	20250307	163500	100579967	1586	1586	1586	1586	0
174	20250307	163400	100579967	1586	1586	1586	1586	0
175	20250307	163300	100579967	1586	1586	1586	1586	0
176	20250307	163200	100579967	1586	1586	1586	1586	0
177	20250307	163100	100579967	1586	1586	1586	1586	0
178	20250307	163000	100579967	1586	1586	1586	1586	0
179	20250307	162900	100579967	1586	1586	1586	1586	0
180	20250307	162800	100579967	1586	1586	1586	1586	0
181	20250307	162700	100579967	1586	1586	1586	1586	0
182	20250307	162600	100579967	1586	1586	1586	1586	146
183	20250307	162500	100579967	1586	1586	1586	1586	0
184	20250307	162400	100579967	1586	1586	1586	1586	0
185	20250307	162300	100579967	1586	1586	1586	1586	0
186	20250307	162200	100579967	1586	1586	1586	1586	0
187	20250307	162100	100579967	1586	1586	1586	1586	0
188	20250307	162000	100579967	1586	1586	1586	1586	0
189	20250307	161900	100579967	1586	1586	1586	1586	0
190	20250307	161800	100579967	1586	1586	1586	1586	0
191	20250307	161700	100579967	1586	1586	1586	1586	0
192	20250307	161600	100579967	1586	1586	1586	1586	0
193	20250307	161500	100579967	1586	1586	1586	1586	0
194	20250307	161400	100579967	1586	1586	1586	1586	0
195	20250307	161300	100579967	1586	1586	1586	1586	0
196	20250307	161200	100579967	1586	1586	1586	1586	0
197	20250307	161100	100579967	1586	1586	1586	1586	0
198	20250307	161000	100579967	1586	1586	1586	1586	0
199	20250307	160900	100579967	1586	1586	1586	1586	0
200	20250307	160800	100579967	1586	1586	1586	1586	0
201	20250307	160700	100579967	1586	1586	1586	1586	0
202	20250307	160600	100579967	1586	1586	1586	1586	0
203	20250307	160500	100579967	1586	1586	1586	1586	0
204	20250307	160400	100579967	1586	1586	1586	1586	0
205	20250307	160300	100579967	1586	1586	1586	1586	0
206	20250307	160200	100579967	1586	1586	1586	1586	0
207	20250307	160100	100579967	1586	1586	1586	1586	0
208	20250307	160000	100579967	1586	1586	1586	1586	0
209	20250307	155900	100579967	1586	1586	1586	1586	0
210	20250307	155800	100579967	1586	1586	1586	1586	0
211	20250307	155700	100579967	1586	1586	1586	1586	0
212	20250307	155600	100579967	1586	1586	1586	1586	146
213	20250307	155500	100579967	1586	1586	1586	1586	0
214	20250307	155400	100579967	1586	1586	1586	1586	0
215	20250307	155300	100579967	1586	1586	1586	1586	0
216	20250307	155200	100579967	1586	1586	1586	1586	0
217	20250307	155100	100579967	1586	1586	1586	1586	0
218	20250307	155000	100579967	1586	1586	1586	1586	0
219	20250307	154900	100579967	1586	1586	1586	1586	0
220	20250307	154800	100579967	1586	1586	1586	1586	0
221	20250307	154700	100579967	1586	1586	1586	1586	0
222	20250307	154600	100579967	1586	1586	1586	1586	0
223	20250307	154500	100579967	1586	1586	1586	1586	0
224	20250307	154400	100579967	1586	1586	1586	1586	0
225	20250307	154300	100579967	1586	1586	1586	1586	0
226	20250307	154200	100579967	1586	1586	1586	1586	0
227	20250307	154100	100579967	1586	1586	1586	1586	0
228	20250307	154000	100579967	1586	1586	1586	1586	0
229	20250307	153900	100579967	1586	1586	1586	1586	0
230	20250307	153800	100579967	1586	1586	1586	1586	0
231	20250307	153700	100579967	1586	1586	1586	1586	0
232	20250307	153600	100579967	1586	1586	1586	1586	0
233	20250307	153500	100579967	1586	1586	1586	1586	0
234	20250307	153400	100579967	1586	1586	1586	1586	0
235	20250307	153300	100579967	1586	1586	1586	1586	0
236	20250307	153200	100579967	1586	1586	1586	1586	0
237	20250307	153100	100579967	1586	1586	1586	1586	0
238	20250307	153000	100579967	1586	1586	1586	1586	146
239	20250307	152900	100348411	1589	1589	1589	1589	0
240	20250307	152800	100348411	1589	1589	1589	1589	0
241	20250307	152700	100348411	1589	1589	1589	1589	0
242	20250307	152600	100348411	1589	1589	1589	1589	0
243	20250307	152500	100348411	1589	1589	1589	1589	0
244	20250307	152400	100348411	1589	1589	1589	1589	0
245	20250307	152300	100348411	1589	1589	1589	1589	0
246	20250307	152200	100348411	1589	1589	1589	1589	0
247	20250307	152100	100348411	1589	1589	1589	1589	0
248	20250307	152000	100348411	1589	1589	1589	1589	0
249	20250307	151900	100348411	1589	1562	1589	1562	1011
250	20250307	151800	98758812	1562	1562	1562	1562	30
251	20250307	151700	98711952	1562	1562	1562	1562	96
252	20250307	151600	98562000	1562	1562	1562	1562	0
253	20250307	151500	98562000	1562	1560	1565	1556	23
254	20250307	151400	98526185	1565	1565	1565	1565	1
255	20250307	151300	98524620	1549	1554	1554	1549	600
256	20250307	151200	97593610	1548	1548	1548	1548	400
257	20250307	151100	96974410	1590	1590	1590	1590	0
258	20250307	151000	96974410	1590	1555	1590	1555	500
259	20250307	150900	96188909	1544	1544	1544	1544	0
260	20250307	150800	96188909	1544	1544	1544	1544	0
261	20250307	150700	96188909	1544	1544	1544	1544	0
262	20250307	150600	96188909	1544	1544	1544	1544	0
263	20250307	150500	96188909	1544	1544	1544	1544	0
264	20250307	150400	96188909	1544	1544	1544	1544	0
265	20250307	150300	96188909	1544	1544	1544	1544	0
266	20250307	150200	96188909	1544	1544	1544	1544	1
267	20250307	150100	96187365	1545	1545	1545	1545	0
268	20250307	150000	96187365	1545	1545	1545	1545	26
269	20250307	145900	96147195	1545	1545	1545	1545	0
270	20250307	145800	96147195	1545	1545	1545	1545	0
271	20250307	145700	96147195	1545	1545	1545	1545	0
272	20250307	145600	96147195	1545	1545	1545	1545	0
273	20250307	145500	96147195	1545	1545	1545	1545	0
274	20250307	145400	96147195	1545	1549	1549	1545	200
275	20250307	145300	95838105	1550	1550	1550	1550	0
276	20250307	145200	95838105	1550	1550	1550	1550	0
277	20250307	145100	95838105	1550	1550	1550	1550	0
278	20250307	145000	95838105	1550	1550	1550	1550	0
279	20250307	144900	95838105	1550	1550	1550	1550	0
280	20250307	144800	95838105	1550	1555	1555	1550	38
281	20250307	144700	95779110	1555	1555	1555	1555	10
282	20250307	144600	95763560	1560	1560	1560	1560	0
283	20250307	144500	95763560	1560	1560	1560	1560	0
284	20250307	144400	95763560	1560	1560	1560	1560	25
285	20250307	144300	95724560	1559	1550	1559	1550	131
286	20250307	144200	95521501	1558	1558	1558	1558	1
287	20250307	144100	95519943	1557	1557	1557	1557	0
288	20250307	144000	95519943	1557	1557	1557	1557	0
289	20250307	143900	95519943	1557	1557	1557	1557	0
290	20250307	143800	95519943	1557	1557	1557	1557	0
291	20250307	143700	95519943	1557	1557	1557	1557	0
292	20250307	143600	95519943	1557	1557	1557	1557	0
293	20250307	143500	95519943	1557	1557	1557	1557	0
294	20250307	143400	95519943	1557	1550	1557	1550	201
295	20250307	143300	95208386	1550	1550	1550	1550	0
296	20250307	143200	95208386	1550	1550	1550	1550	0
297	20250307	143100	95208386	1550	1550	1550	1550	0
298	20250307	143000	95208386	1550	1550	1550	1550	0
299	20250307	142900	95208386	1550	1550	1550	1550	0
300	20250307	142800	95208386	1550	1550	1550	1550	0
301	20250307	142700	95208386	1550	1550	1550	1550	0
302	20250307	142600	95208386	1550	1550	1550	1550	0
303	20250307	142500	95208386	1550	1550	1550	1550	0
304	20250307	142400	95208386	1550	1550	1550	1550	0
305	20250307	142300	95208386	1550	1550	1550	1550	0
306	20250307	142200	95208386	1550	1550	1550	1550	0
307	20250307	142100	95208386	1550	1550	1550	1550	5
308	20250307	142000	95200636	1551	1551	1551	1551	0
309	20250307	141900	95200636	1551	1553	1553	1551	1141
310	20250307	141800	93429840	1555	1556	1556	1555	2
311	20250307	141700	93426729	1560	1560	1560	1560	8
312	20250307	141600	93414249	1560	1560	1560	1560	2130
313	20250307	141500	90091449	1560	1560	1560	1560	10
314	20250307	141400	90075849	1560	1560	1560	1560	0
315	20250307	141300	90075849	1560	1560	1560	1560	0
316	20250307	141200	90075849	1560	1560	1560	1560	546
317	20250307	141100	89224089	1560	1560	1560	1560	0
318	20250307	141000	89224089	1560	1560	1560	1560	0
319	20250307	140900	89224089	1560	1560	1560	1560	0
320	20250307	140800	89224089	1560	1560	1560	1560	0
321	20250307	140700	89224089	1560	1560	1560	1560	223
322	20250307	140600	88876209	1562	1562	1562	1562	0
323	20250307	140500	88876209	1562	1562	1562	1562	0
324	20250307	140400	88876209	1562	1562	1562	1562	0
325	20250307	140300	88876209	1562	1562	1562	1562	1
326	20250307	140200	88874647	1564	1564	1564	1564	0
327	20250307	140100	88874647	1564	1564	1564	1564	0
328	20250307	140000	88874647	1564	1564	1564	1564	0
329	20250307	135900	88874647	1564	1564	1564	1564	1
330	20250307	135800	88873083	1564	1564	1564	1564	0
331	20250307	135700	88873083	1564	1564	1564	1564	0
332	20250307	135600	88873083	1564	1564	1564	1564	0
333	20250307	135500	88873083	1564	1564	1564	1564	0
334	20250307	135400	88873083	1564	1564	1564	1564	0
335	20250307	135300	88873083	1564	1564	1564	1564	0
336	20250307	135200	88873083	1564	1564	1564	1564	0
337	20250307	135100	88873083	1564	1564	1564	1564	0
338	20250307	135000	88873083	1564	1564	1564	1564	0
339	20250307	134900	88873083	1564	1564	1564	1564	0
340	20250307	134800	88873083	1564	1564	1564	1564	0
341	20250307	134700	88873083	1564	1564	1564	1564	0
342	20250307	134600	88873083	1564	1564	1564	1564	0
343	20250307	134500	88873083	1564	1564	1564	1564	0
344	20250307	134400	88873083	1564	1564	1564	1564	0
345	20250307	134300	88873083	1564	1564	1564	1564	0
346	20250307	134200	88873083	1564	1564	1564	1564	0
347	20250307	134100	88873083	1564	1564	1564	1564	0
348	20250307	134000	88873083	1564	1564	1564	1564	0
349	20250307	133900	88873083	1564	1564	1564	1564	0
350	20250307	133800	88873083	1564	1564	1564	1564	0
351	20250307	133700	88873083	1564	1564	1564	1564	0
352	20250307	133600	88873083	1564	1564	1564	1564	0
353	20250307	133500	88873083	1564	1564	1564	1564	0
354	20250307	133400	88873083	1564	1564	1564	1564	0
355	20250307	133300	88873083	1564	1564	1564	1564	0
356	20250307	133200	88873083	1564	1564	1564	1564	0
357	20250307	133100	88873083	1564	1564	1564	1564	0
358	20250307	133000	88873083	1564	1564	1564	1564	0
359	20250307	132900	88873083	1564	1564	1564	1564	0
360	20250307	132800	88873083	1564	1564	1564	1564	0
361	20250307	132700	88873083	1564	1564	1564	1564	0
362	20250307	132600	88873083	1564	1564	1564	1564	0
363	20250307	132500	88873083	1564	1564	1564	1564	0
364	20250307	132400	88873083	1564	1564	1564	1564	0
365	20250307	132300	88873083	1564	1564	1564	1564	0
366	20250307	132200	88873083	1564	1564	1564	1564	0
367	20250307	132100	88873083	1564	1564	1564	1564	0
368	20250307	132000	88873083	1564	1564	1564	1564	0
369	20250307	131900	88873083	1564	1564	1564	1564	0
370	20250307	131800	88873083	1564	1564	1564	1564	0
371	20250307	131700	88873083	1564	1564	1564	1564	0
372	20250307	131600	88873083	1564	1564	1564	1564	0
373	20250307	131500	88873083	1564	1564	1564	1564	0
374	20250307	131400	88873083	1564	1564	1564	1564	1
375	20250307	131300	88871519	1564	1564	1564	1564	0
376	20250307	131200	88871519	1564	1564	1564	1564	0
377	20250307	131100	88871519	1564	1564	1564	1564	0
378	20250307	131000	88871519	1564	1564	1564	1564	55
379	20250307	130900	88785499	1560	1560	1560	1560	0
380	20250307	130800	88785499	1560	1560	1560	1560	0
381	20250307	130700	88785499	1560	1560	1560	1560	0
382	20250307	130600	88785499	1560	1560	1560	1560	0
383	20250307	130500	88785499	1560	1560	1560	1560	0
384	20250307	130400	88785499	1560	1560	1560	1560	0
385	20250307	130300	88785499	1560	1560	1560	1560	0
386	20250307	130200	88785499	1560	1560	1560	1560	0
387	20250307	130100	88785499	1560	1560	1560	1560	0
388	20250307	130000	88785499	1560	1560	1560	1560	0
389	20250307	125900	88785499	1560	1560	1560	1560	1
390	20250307	125800	88783939	1564	1564	1564	1564	0
391	20250307	125700	88783939	1564	1564	1564	1564	0
392	20250307	125600	88783939	1564	1564	1564	1564	0
393	20250307	125500	88783939	1564	1564	1564	1564	100
394	20250307	125400	88627539	1564	1564	1564	1564	0
395	20250307	125300	88627539	1564	1564	1564	1564	0
396	20250307	125200	88627539	1564	1564	1564	1564	0
397	20250307	125100	88627539	1564	1564	1564	1564	0
398	20250307	125000	88627539	1564	1564	1564	1564	0
399	20250307	124900	88627539	1564	1564	1564	1564	0
400	20250307	124800	88627539	1564	1564	1564	1564	0
401	20250307	124700	88627539	1564	1564	1564	1564	0
402	20250307	124600	88627539	1564	1564	1564	1564	0
403	20250307	124500	88627539	1564	1564	1564	1564	1
404	20250307	124400	88625975	1564	1564	1564	1564	0
405	20250307	124300	88625975	1564	1564	1564	1564	0
406	20250307	124200	88625975	1564	1564	1564	1564	0
407	20250307	124100	88625975	1564	1564	1564	1564	0
408	20250307	124000	88625975	1564	1564	1564	1564	0
409	20250307	123900	88625975	1564	1564	1564	1564	0
410	20250307	123800	88625975	1564	1564	1564	1564	0
411	20250307	123700	88625975	1564	1564	1564	1564	0
412	20250307	123600	88625975	1564	1564	1564	1564	0
413	20250307	123500	88625975	1564	1564	1564	1564	1
414	20250307	123400	88624411	1564	1564	1564	1564	0
415	20250307	123300	88624411	1564	1564	1564	1564	0
416	20250307	123200	88624411	1564	1564	1564	1564	0
417	20250307	123100	88624411	1564	1564	1564	1564	0
418	20250307	123000	88624411	1564	1564	1564	1564	0
419	20250307	122900	88624411	1564	1564	1564	1564	130
420	20250307	122800	88421091	1564	1564	1564	1564	0
421	20250307	122700	88421091	1564	1564	1564	1564	0
422	20250307	122600	88421091	1564	1564	1564	1564	0
423	20250307	122500	88421091	1564	1564	1564	1564	0
424	20250307	122400	88421091	1564	1564	1564	1564	0
425	20250307	122300	88421091	1564	1564	1564	1564	0
426	20250307	122200	88421091	1564	1564	1564	1564	0
427	20250307	122100	88421091	1564	1564	1564	1564	0
428	20250307	122000	88421091	1564	1564	1564	1564	0
429	20250307	121900	88421091	1564	1556	1564	1556	15
430	20250307	121800	88397671	1558	1563	1563	1558	1085
431	20250307	121700	86706855	1564	1564	1564	1564	0
432	20250307	121600	86706855	1564	1564	1564	1564	0
433	20250307	121500	86706855	1564	1564	1564	1564	0
434	20250307	121400	86706855	1564	1564	1564	1564	170
435	20250307	121300	86440975	1564	1564	1564	1564	62
436	20250307	121200	86344007	1563	1563	1563	1563	0
437	20250307	121100	86344007	1563	1563	1563	1563	0
438	20250307	121000	86344007	1563	1563	1563	1563	0
439	20250307	120900	86344007	1563	1563	1563	1563	0
440	20250307	120800	86344007	1563	1563	1563	1563	0
441	20250307	120700	86344007	1563	1563	1563	1563	2
442	20250307	120600	86340881	1563	1563	1563	1563	0
443	20250307	120500	86340881	1563	1563	1563	1563	0
444	20250307	120400	86340881	1563	1563	1563	1563	0
445	20250307	120300	86340881	1563	1563	1563	1563	0
446	20250307	120200	86340881	1563	1563	1563	1563	0
447	20250307	120100	86340881	1563	1563	1563	1563	0
448	20250307	120000	86340881	1563	1563	1563	1563	0
449	20250307	115900	86340881	1563	1563	1563	1563	0
450	20250307	115800	86340881	1563	1563	1563	1563	0
451	20250307	115700	86340881	1563	1563	1563	1563	0
452	20250307	115600	86340881	1563	1563	1563	1563	0
453	20250307	115500	86340881	1563	1563	1563	1563	0
454	20250307	115400	86340881	1563	1563	1563	1563	0
455	20250307	115300	86340881	1563	1563	1563	1563	0
456	20250307	115200	86340881	1563	1563	1563	1563	0
457	20250307	115100	86340881	1563	1563	1563	1563	0
458	20250307	115000	86340881	1563	1563	1563	1563	0
459	20250307	114900	86340881	1563	1563	1563	1563	0
460	20250307	114800	86340881	1563	1563	1563	1563	0
461	20250307	114700	86340881	1563	1563	1563	1563	0
462	20250307	114600	86340881	1563	1563	1563	1563	0
463	20250307	114500	86340881	1563	1563	1563	1563	0
464	20250307	114400	86340881	1563	1563	1563	1563	0
465	20250307	114300	86340881	1563	1563	1563	1563	0
466	20250307	114200	86340881	1563	1563	1563	1563	0
467	20250307	114100	86340881	1563	1563	1563	1563	0
468	20250307	114000	86340881	1563	1563	1563	1563	0
469	20250307	113900	86340881	1563	1563	1563	1563	10
470	20250307	113800	86325251	1561	1561	1561	1561	0
471	20250307	113700	86325251	1561	1561	1561	1561	0
472	20250307	113600	86325251	1561	1561	1561	1561	0
473	20250307	113500	86325251	1561	1561	1561	1561	0
474	20250307	113400	86325251	1561	1561	1561	1561	397
475	20250307	113300	85705534	1561	1561	1561	1561	0
476	20250307	113200	85705534	1561	1561	1561	1561	30
477	20250307	113100	85658704	1561	1559	1561	1559	200
478	20250307	113000	85346670	1559	1559	1559	1559	118
479	20250307	112900	85162708	1559	1559	1559	1559	0
480	20250307	112800	85162708	1559	1559	1559	1559	10
481	20250307	112700	85147118	1559	1559	1559	1559	0
482	20250307	112600	85147118	1559	1557	1559	1557	153
483	20250307	112500	84908618	1557	1557	1557	1557	0
484	20250307	112400	84908618	1557	1557	1557	1557	0
485	20250307	112300	84908618	1557	1557	1557	1557	0
486	20250307	112200	84908618	1557	1557	1557	1557	0
487	20250307	112100	84908618	1557	1557	1557	1557	0
488	20250307	112000	84908618	1557	1557	1557	1557	0
489	20250307	111900	84908618	1557	1557	1557	1557	0
490	20250307	111800	84908618	1557	1557	1557	1557	0
491	20250307	111700	84908618	1557	1557	1557	1557	0
492	20250307	111600	84908618	1557	1557	1557	1557	13
493	20250307	111500	84888377	1556	1556	1556	1556	62
494	20250307	111400	84791905	1556	1555	1556	1555	183
495	20250307	111300	84507240	1555	1555	1555	1555	0
496	20250307	111200	84507240	1555	1555	1555	1555	0
497	20250307	111100	84507240	1555	1555	1555	1555	0
498	20250307	111000	84507240	1555	1555	1555	1555	0
499	20250307	110900	84507240	1555	1555	1555	1555	0
500	20250307	110800	84507240	1555	1555	1555	1555	0
501	20250307	110700	84507240	1555	1555	1555	1555	0
502	20250307	110600	84507240	1555	1555	1555	1555	0
503	20250307	110500	84507240	1555	1555	1555	1555	0
504	20250307	110400	84507240	1555	1555	1555	1555	0
505	20250307	110300	84507240	1555	1555	1555	1555	0
506	20250307	110200	84507240	1555	1555	1555	1555	0
507	20250307	110100	84507240	1555	1555	1555	1555	0
508	20250307	110000	84507240	1555	1555	1555	1555	0
509	20250307	105900	84507240	1555	1555	1555	1555	0
510	20250307	105800	84507240	1555	1555	1555	1555	0
511	20250307	105700	84507240	1555	1555	1555	1555	0
512	20250307	105600	84507240	1555	1555	1555	1555	0
513	20250307	105500	84507240	1555	1555	1555	1555	0
514	20250307	105400	84507240	1555	1555	1555	1555	100
515	20250307	105300	84351740	1555	1555	1555	1555	0
516	20250307	105200	84351740	1555	1555	1555	1555	6
517	20250307	105100	84342410	1555	1555	1555	1555	0
518	20250307	105000	84342410	1555	1555	1555	1555	5
519	20250307	104900	84334635	1554	1554	1554	1554	0
520	20250307	104800	84334635	1554	1554	1554	1554	0
521	20250307	104700	84334635	1554	1554	1555	1554	104
522	20250307	104600	84173015	1556	1556	1556	1556	0
523	20250307	104500	84173015	1556	1556	1556	1556	0
524	20250307	104400	84173015	1556	1556	1556	1556	0
525	20250307	104300	84173015	1556	1556	1556	1556	0
526	20250307	104200	84173015	1556	1556	1556	1556	0
527	20250307	104100	84173015	1556	1556	1556	1556	0
528	20250307	104000	84173015	1556	1556	1556	1556	0
529	20250307	103900	84173015	1556	1556	1556	1556	0
530	20250307	103800	84173015	1556	1556	1556	1556	0
531	20250307	103700	84173015	1556	1556	1556	1556	0
532	20250307	103600	84173015	1556	1556	1556	1556	0
533	20250307	103500	84173015	1556	1556	1556	1556	0
534	20250307	103400	84173015	1556	1556	1556	1556	0
535	20250307	103300	84173015	1556	1556	1556	1556	0
536	20250307	103200	84173015	1556	1556	1556	1556	1
537	20250307	103100	84171459	1541	1541	1541	1541	0
538	20250307	103000	84171459	1541	1541	1541	1541	0
539	20250307	102900	84171459	1541	1541	1541	1541	0
540	20250307	102800	84171459	1541	1541	1541	1541	0
541	20250307	102700	84171459	1541	1541	1541	1541	0
542	20250307	102600	84171459	1541	1541	1541	1541	0
543	20250307	102500	84171459	1541	1541	1541	1541	0
544	20250307	102400	84171459	1541	1541	1541	1541	0
545	20250307	102300	84171459	1541	1541	1541	1541	0
546	20250307	102200	84171459	1541	1541	1541	1541	0
547	20250307	102100	84171459	1541	1541	1541	1541	0
548	20250307	102000	84171459	1541	1541	1541	1541	100
549	20250307	101900	84017359	1540	1540	1540	1540	0
550	20250307	101800	84017359	1540	1540	1540	1540	0
551	20250307	101700	84017359	1540	1540	1540	1540	0
552	20250307	101600	84017359	1540	1540	1540	1540	0
553	20250307	101500	84017359	1540	1540	1540	1540	0
554	20250307	101400	84017359	1540	1541	1541	1540	50
555	20250307	101300	83940341	1557	1557	1557	1557	0
556	20250307	101200	83940341	1557	1557	1557	1557	0
557	20250307	101100	83940341	1557	1557	1557	1557	0
558	20250307	101000	83940341	1557	1557	1557	1557	0
559	20250307	100900	83940341	1557	1557	1557	1557	0
560	20250307	100800	83940341	1557	1557	1557	1557	100
561	20250307	100700	83784641	1558	1558	1558	1558	0
562	20250307	100600	83784641	1558	1558	1558	1558	0
563	20250307	100500	83784641	1558	1558	1558	1558	0
564	20250307	100400	83784641	1558	1558	1558	1558	0
565	20250307	100300	83784641	1558	1558	1558	1558	0
566	20250307	100200	83784641	1558	1558	1558	1558	1
567	20250307	100100	83783083	1557	1557	1557	1557	0
568	20250307	100000	83783083	1557	1557	1557	1557	0
569	20250307	095900	83783083	1557	1557	1557	1557	0
570	20250307	095800	83783083	1557	1543	1557	1538	921
571	20250307	095700	82363954	1561	1561	1561	1561	0
572	20250307	095600	82363954	1561	1561	1561	1561	0
573	20250307	095500	82363954	1561	1561	1561	1561	0
574	20250307	095400	82363954	1561	1561	1561	1561	0
575	20250307	095300	82363954	1561	1561	1561	1561	0
576	20250307	095200	82363954	1561	1561	1561	1561	0
577	20250307	095100	82363954	1561	1561	1561	1561	0
578	20250307	095000	82363954	1561	1561	1561	1561	100
579	20250307	094900	82207854	1561	1561	1561	1561	0
580	20250307	094800	82207854	1561	1561	1561	1561	0
581	20250307	094700	82207854	1561	1561	1561	1561	0
582	20250307	094600	82207854	1561	1561	1561	1561	81
583	20250307	094500	82081413	1565	1565	1565	1565	0
584	20250307	094400	82081413	1565	1565	1565	1565	0
585	20250307	094300	82081413	1565	1565	1565	1565	0
586	20250307	094200	82081413	1565	1565	1565	1565	0
587	20250307	094100	82081413	1565	1565	1565	1565	1
588	20250307	094000	82079848	1541	1541	1541	1541	0
589	20250307	093900	82079848	1541	1541	1541	1541	96
590	20250307	093800	81931912	1540	1540	1540	1540	0
591	20250307	093700	81931912	1540	1540	1540	1540	40
592	20250307	093600	81870312	1558	1558	1558	1558	8993
593	20250307	093500	67859218	1558	1558	1558	1558	2007
594	20250307	093400	64732312	1558	1558	1558	1558	0
595	20250307	093300	64732312	1558	1558	1558	1558	8794
596	20250307	093200	51031260	1569	1559	1569	1558	928
597	20250307	093100	49584899	1559	1544	1560	1544	21311
598	20250307	093000	16397235	1544	1544	1544	1544	0
599	20250307	092900	16397235	1544	1544	1544	1544	0
600	20250307	092800	16397235	1544	1544	1544	1544	1
601	20250307	092700	16395691	1535	1535	1535	1535	50
602	20250307	092600	16318941	1535	1536	1536	1535	77
603	20250307	092500	16200726	1547	1547	1547	1547	0
604	20250307	092400	16200726	1547	1547	1547	1547	0
605	20250307	092300	16200726	1547	1545	1547	1535	3019
606	20250307	092200	11547009	1547	1547	1547	1547	0
607	20250307	092100	11547009	1547	1547	1547	1547	0
608	20250307	092000	11547009	1547	1547	1547	1547	0
609	20250307	091900	11547009	1547	1547	1547	1547	0
610	20250307	091800	11547009	1547	1547	1547	1547	1
611	20250307	091700	11545462	1547	1547	1547	1547	0
612	20250307	091600	11545462	1547	1547	1547	1547	0
613	20250307	091500	11545462	1547	1547	1547	1547	0
614	20250307	091400	11545462	1547	1547	1547	1547	0
615	20250307	091300	11545462	1547	1547	1547	1547	0
616	20250307	091200	11545462	1547	1547	1547	1547	0
617	20250307	091100	11545462	1547	1547	1547	1547	0
618	20250307	091000	11545462	1547	1547	1547	1547	0
619	20250307	090900	11545462	1547	1547	1547	1547	0
620	20250307	090800	11545462	1547	1547	1547	1547	0
621	20250307	090700	11545462	1547	1547	1547	1547	0
622	20250307	090600	11545462	1547	1547	1547	1547	0
623	20250307	090500	11545462	1547	1547	1547	1547	0
624	20250307	090400	11545462	1547	1535	1547	1535	705
625	20250307	090300	10463275	1535	1535	1535	1535	1001
626	20250307	090200	8926740	1533	1543	1543	1533	5795
627	20250307	090100	27864	1548	1548	1548	1548	0
628	20250307	090000	27864	1548	1548	1548	1548	18