KissMeData/122350/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202200	21904640	1198	1198	1198	1198	701
3	20250307	202100	21904640	1198	1198	1198	1198	0
4	20250307	202000	21904640	1198	1198	1198	1198	0
5	20250307	201900	21904640	1198	1198	1198	1198	0
6	20250307	201800	21904640	1198	1198	1198	1198	0
7	20250307	201700	21904640	1198	1198	1198	1198	0
8	20250307	201600	21904640	1198	1198	1198	1198	0
9	20250307	201500	21904640	1198	1198	1198	1198	0
10	20250307	201400	21904640	1198	1198	1198	1198	0
11	20250307	201300	21904640	1198	1198	1198	1198	0
12	20250307	201200	21904640	1198	1198	1198	1198	0
13	20250307	201100	21904640	1198	1198	1198	1198	0
14	20250307	201000	21904640	1198	1198	1198	1198	0
15	20250307	200900	21904640	1198	1198	1198	1198	0
16	20250307	200800	21904640	1198	1198	1198	1198	0
17	20250307	200700	21904640	1198	1198	1198	1198	0
18	20250307	200600	21904640	1198	1198	1198	1198	0
19	20250307	200500	21904640	1198	1198	1198	1198	0
20	20250307	200400	21904640	1198	1198	1198	1198	0
21	20250307	200300	21904640	1198	1198	1198	1198	0
22	20250307	200200	21904640	1198	1198	1198	1198	0
23	20250307	200100	21904640	1198	1198	1198	1198	0
24	20250307	200000	21904640	1198	1198	1198	1198	0
25	20250307	195900	21904640	1198	1198	1198	1198	0
26	20250307	195800	21904640	1198	1198	1198	1198	0
27	20250307	195700	21904640	1198	1198	1198	1198	0
28	20250307	195600	21904640	1198	1198	1198	1198	0
29	20250307	195500	21904640	1198	1198	1198	1198	0
30	20250307	195400	21904640	1198	1198	1198	1198	0
31	20250307	195300	21904640	1198	1198	1198	1198	0
32	20250307	195200	21904640	1198	1198	1198	1198	701
33	20250307	195100	21904640	1198	1198	1198	1198	0
34	20250307	195000	21904640	1198	1198	1198	1198	0
35	20250307	194900	21904640	1198	1198	1198	1198	0
36	20250307	194800	21904640	1198	1198	1198	1198	0
37	20250307	194700	21904640	1198	1198	1198	1198	0
38	20250307	194600	21904640	1198	1198	1198	1198	0
39	20250307	194500	21904640	1198	1198	1198	1198	0
40	20250307	194400	21904640	1198	1198	1198	1198	0
41	20250307	194300	21904640	1198	1198	1198	1198	0
42	20250307	194200	21904640	1198	1198	1198	1198	0
43	20250307	194100	21904640	1198	1198	1198	1198	0
44	20250307	194000	21904640	1198	1198	1198	1198	0
45	20250307	193900	21904640	1198	1198	1198	1198	0
46	20250307	193800	21904640	1198	1198	1198	1198	0
47	20250307	193700	21904640	1198	1198	1198	1198	0
48	20250307	193600	21904640	1198	1198	1198	1198	0
49	20250307	193500	21904640	1198	1198	1198	1198	0
50	20250307	193400	21904640	1198	1198	1198	1198	0
51	20250307	193300	21904640	1198	1198	1198	1198	0
52	20250307	193200	21904640	1198	1198	1198	1198	0
53	20250307	193100	21904640	1198	1198	1198	1198	0
54	20250307	193000	21904640	1198	1198	1198	1198	0
55	20250307	192900	21904640	1198	1198	1198	1198	0
56	20250307	192800	21904640	1198	1198	1198	1198	0
57	20250307	192700	21904640	1198	1198	1198	1198	0
58	20250307	192600	21904640	1198	1198	1198	1198	0
59	20250307	192500	21904640	1198	1198	1198	1198	0
60	20250307	192400	21904640	1198	1198	1198	1198	0
61	20250307	192300	21904640	1198	1198	1198	1198	0
62	20250307	192200	21904640	1198	1198	1198	1198	701
63	20250307	192100	21904640	1198	1198	1198	1198	0
64	20250307	192000	21904640	1198	1198	1198	1198	0
65	20250307	191900	21904640	1198	1198	1198	1198	0
66	20250307	191800	21904640	1198	1198	1198	1198	0
67	20250307	191700	21904640	1198	1198	1198	1198	0
68	20250307	191600	21904640	1198	1198	1198	1198	0
69	20250307	191500	21904640	1198	1198	1198	1198	0
70	20250307	191400	21904640	1198	1198	1198	1198	0
71	20250307	191300	21904640	1198	1198	1198	1198	0
72	20250307	191200	21904640	1198	1198	1198	1198	0
73	20250307	191100	21904640	1198	1198	1198	1198	0
74	20250307	191000	21904640	1198	1198	1198	1198	0
75	20250307	190900	21904640	1198	1198	1198	1198	0
76	20250307	190800	21904640	1198	1198	1198	1198	0
77	20250307	190700	21904640	1198	1198	1198	1198	0
78	20250307	190600	21904640	1198	1198	1198	1198	0
79	20250307	190500	21904640	1198	1198	1198	1198	0
80	20250307	190400	21904640	1198	1198	1198	1198	0
81	20250307	190300	21904640	1198	1198	1198	1198	0
82	20250307	190200	21904640	1198	1198	1198	1198	0
83	20250307	190100	21904640	1198	1198	1198	1198	0
84	20250307	190000	21904640	1198	1198	1198	1198	0
85	20250307	185900	21904640	1198	1198	1198	1198	0
86	20250307	185800	21904640	1198	1198	1198	1198	0
87	20250307	185700	21904640	1198	1198	1198	1198	0
88	20250307	185600	21904640	1198	1198	1198	1198	0
89	20250307	185500	21904640	1198	1198	1198	1198	0
90	20250307	185400	21904640	1198	1198	1198	1198	0
91	20250307	185300	21904640	1198	1198	1198	1198	0
92	20250307	185200	21904640	1198	1198	1198	1198	701
93	20250307	185100	21904640	1198	1198	1198	1198	0
94	20250307	185000	21904640	1198	1198	1198	1198	0
95	20250307	184900	21904640	1198	1198	1198	1198	0
96	20250307	184800	21904640	1198	1198	1198	1198	0
97	20250307	184700	21904640	1198	1198	1198	1198	0
98	20250307	184600	21904640	1198	1198	1198	1198	0
99	20250307	184500	21904640	1198	1198	1198	1198	0
100	20250307	184400	21904640	1198	1198	1198	1198	0
101	20250307	184300	21904640	1198	1198	1198	1198	0
102	20250307	184200	21904640	1198	1198	1198	1198	0
103	20250307	184100	21904640	1198	1198	1198	1198	0
104	20250307	184000	21904640	1198	1198	1198	1198	0
105	20250307	183900	21904640	1198	1198	1198	1198	0
106	20250307	183800	21904640	1198	1198	1198	1198	0
107	20250307	183700	21904640	1198	1198	1198	1198	0
108	20250307	183600	21904640	1198	1198	1198	1198	0
109	20250307	183500	21904640	1198	1198	1198	1198	0
110	20250307	183400	21904640	1198	1198	1198	1198	0
111	20250307	183300	21904640	1198	1198	1198	1198	0
112	20250307	183200	21904640	1198	1198	1198	1198	0
113	20250307	183100	21904640	1198	1198	1198	1198	0
114	20250307	183000	21904640	1198	1198	1198	1198	0
115	20250307	182900	21904640	1198	1198	1198	1198	0
116	20250307	182800	21904640	1198	1198	1198	1198	0
117	20250307	182700	21904640	1198	1198	1198	1198	0
118	20250307	182600	21904640	1198	1198	1198	1198	0
119	20250307	182500	21904640	1198	1198	1198	1198	0
120	20250307	182400	21904640	1198	1198	1198	1198	0
121	20250307	182300	21904640	1198	1198	1198	1198	0
122	20250307	182200	21904640	1198	1198	1198	1198	701
123	20250307	182100	21904640	1198	1198	1198	1198	0
124	20250307	182000	21904640	1198	1198	1198	1198	0
125	20250307	181900	21904640	1198	1198	1198	1198	0
126	20250307	181800	21904640	1198	1198	1198	1198	0
127	20250307	181700	21904640	1198	1198	1198	1198	0
128	20250307	181600	21904640	1198	1198	1198	1198	0
129	20250307	181500	21904640	1198	1198	1198	1198	0
130	20250307	181400	21904640	1198	1198	1198	1198	0
131	20250307	181300	21904640	1198	1198	1198	1198	0
132	20250307	181200	21904640	1198	1198	1198	1198	0
133	20250307	181100	21904640	1198	1198	1198	1198	0
134	20250307	181000	21904640	1198	1198	1198	1198	0
135	20250307	180900	21904640	1198	1198	1198	1198	0
136	20250307	180800	21904640	1198	1198	1198	1198	0
137	20250307	180700	21904640	1198	1198	1198	1198	0
138	20250307	180600	21904640	1198	1198	1198	1198	0
139	20250307	180500	21904640	1198	1198	1198	1198	0
140	20250307	180400	21904640	1198	1198	1198	1198	0
141	20250307	180300	21904640	1198	1198	1198	1198	0
142	20250307	180200	21904640	1198	1198	1198	1198	0
143	20250307	180100	21904640	1198	1198	1198	1198	0
144	20250307	180000	21904640	1198	1198	1198	1198	0
145	20250307	175900	21904640	1198	1198	1198	1198	0
146	20250307	175800	21904640	1198	1198	1198	1198	0
147	20250307	175700	21904640	1198	1198	1198	1198	0
148	20250307	175600	21904640	1198	1198	1198	1198	0
149	20250307	175500	21904640	1198	1198	1198	1198	0
150	20250307	175400	21904640	1198	1198	1198	1198	0
151	20250307	175300	21904640	1198	1198	1198	1198	0
152	20250307	175200	21904640	1198	1198	1198	1198	701
153	20250307	175100	21904640	1198	1198	1198	1198	0
154	20250307	175000	21904640	1198	1198	1198	1198	0
155	20250307	174900	21904640	1198	1198	1198	1198	0
156	20250307	174800	21904640	1198	1198	1198	1198	0
157	20250307	174700	21904640	1198	1198	1198	1198	0
158	20250307	174600	21904640	1198	1198	1198	1198	0
159	20250307	174500	21904640	1198	1198	1198	1198	0
160	20250307	174400	21904640	1198	1198	1198	1198	0
161	20250307	174300	21904640	1198	1198	1198	1198	0
162	20250307	174200	21904640	1198	1198	1198	1198	0
163	20250307	174100	21904640	1198	1198	1198	1198	0
164	20250307	174000	21904640	1198	1198	1198	1198	0
165	20250307	173900	21904640	1198	1198	1198	1198	0
166	20250307	173800	21904640	1198	1198	1198	1198	0
167	20250307	173700	21904640	1198	1198	1198	1198	0
168	20250307	173600	21904640	1198	1198	1198	1198	0
169	20250307	173500	21904640	1198	1198	1198	1198	0
170	20250307	173400	21904640	1198	1198	1198	1198	0
171	20250307	173300	21904640	1198	1198	1198	1198	0
172	20250307	173200	21904640	1198	1198	1198	1198	0
173	20250307	173100	21904640	1198	1198	1198	1198	0
174	20250307	173000	21904640	1198	1198	1198	1198	0
175	20250307	172900	21904640	1198	1198	1198	1198	0
176	20250307	172800	21904640	1198	1198	1198	1198	0
177	20250307	172700	21904640	1198	1198	1198	1198	0
178	20250307	172600	21904640	1198	1198	1198	1198	0
179	20250307	172500	21904640	1198	1198	1198	1198	0
180	20250307	172400	21904640	1198	1198	1198	1198	0
181	20250307	172300	21904640	1198	1198	1198	1198	0
182	20250307	172200	21904640	1198	1198	1198	1198	701
183	20250307	172100	21904640	1198	1198	1198	1198	0
184	20250307	172000	21904640	1198	1198	1198	1198	0
185	20250307	171900	21904640	1198	1198	1198	1198	0
186	20250307	171800	21904640	1198	1198	1198	1198	0
187	20250307	171700	21904640	1198	1198	1198	1198	0
188	20250307	171600	21904640	1198	1198	1198	1198	0
189	20250307	171500	21904640	1198	1198	1198	1198	0
190	20250307	171400	21904640	1198	1198	1198	1198	0
191	20250307	171300	21904640	1198	1198	1198	1198	0
192	20250307	171200	21904640	1198	1198	1198	1198	0
193	20250307	171100	21904640	1198	1198	1198	1198	0
194	20250307	171000	21904640	1198	1198	1198	1198	0
195	20250307	170900	21904640	1198	1198	1198	1198	0
196	20250307	170800	21904640	1198	1198	1198	1198	0
197	20250307	170700	21904640	1198	1198	1198	1198	0
198	20250307	170600	21904640	1198	1198	1198	1198	0
199	20250307	170500	21904640	1198	1198	1198	1198	0
200	20250307	170400	21904640	1198	1198	1198	1198	0
201	20250307	170300	21904640	1198	1198	1198	1198	0
202	20250307	170200	21904640	1198	1198	1198	1198	0
203	20250307	170100	21904640	1198	1198	1198	1198	0
204	20250307	170000	21904640	1198	1198	1198	1198	0
205	20250307	165900	21904640	1198	1198	1198	1198	0
206	20250307	165800	21904640	1198	1198	1198	1198	0
207	20250307	165700	21904640	1198	1198	1198	1198	0
208	20250307	165600	21904640	1198	1198	1198	1198	0
209	20250307	165500	21904640	1198	1198	1198	1198	0
210	20250307	165400	21904640	1198	1198	1198	1198	0
211	20250307	165300	21904640	1198	1198	1198	1198	0
212	20250307	165200	21904640	1198	1198	1198	1198	701
213	20250307	165100	21904640	1198	1198	1198	1198	0
214	20250307	165000	21904640	1198	1198	1198	1198	0
215	20250307	164900	21904640	1198	1198	1198	1198	0
216	20250307	164800	21904640	1198	1198	1198	1198	0
217	20250307	164700	21904640	1198	1198	1198	1198	0
218	20250307	164600	21904640	1198	1198	1198	1198	0
219	20250307	164500	21904640	1198	1198	1198	1198	0
220	20250307	164400	21904640	1198	1198	1198	1198	0
221	20250307	164300	21904640	1198	1198	1198	1198	0
222	20250307	164200	21904640	1198	1198	1198	1198	0
223	20250307	164100	21904640	1198	1198	1198	1198	0
224	20250307	164000	21904640	1198	1198	1198	1198	0
225	20250307	163900	21904640	1198	1198	1198	1198	0
226	20250307	163800	21904640	1198	1198	1198	1198	0
227	20250307	163700	21904640	1198	1198	1198	1198	0
228	20250307	163600	21904640	1198	1198	1198	1198	0
229	20250307	163500	21904640	1198	1198	1198	1198	0
230	20250307	163400	21904640	1198	1198	1198	1198	0
231	20250307	163300	21904640	1198	1198	1198	1198	0
232	20250307	163200	21904640	1198	1198	1198	1198	0
233	20250307	163100	21904640	1198	1198	1198	1198	0
234	20250307	163000	21904640	1198	1198	1198	1198	0
235	20250307	162900	21904640	1198	1198	1198	1198	0
236	20250307	162800	21904640	1198	1198	1198	1198	0
237	20250307	162700	21904640	1198	1198	1198	1198	0
238	20250307	162600	21904640	1198	1198	1198	1198	0
239	20250307	162500	21904640	1198	1198	1198	1198	0
240	20250307	162400	21904640	1198	1198	1198	1198	0
241	20250307	162300	21904640	1198	1198	1198	1198	0
242	20250307	162200	21904640	1198	1198	1198	1198	701
243	20250307	162100	21904640	1198	1198	1198	1198	0
244	20250307	162000	21904640	1198	1198	1198	1198	0
245	20250307	161900	21904640	1198	1198	1198	1198	0
246	20250307	161800	21904640	1198	1198	1198	1198	0
247	20250307	161700	21904640	1198	1198	1198	1198	0
248	20250307	161600	21904640	1198	1198	1198	1198	0
249	20250307	161500	21904640	1198	1198	1198	1198	0
250	20250307	161400	21904640	1198	1198	1198	1198	0
251	20250307	161300	21904640	1198	1198	1198	1198	0
252	20250307	161200	21904640	1198	1198	1198	1198	0
253	20250307	161100	21904640	1198	1198	1198	1198	0
254	20250307	161000	21904640	1198	1198	1198	1198	0
255	20250307	160900	21904640	1198	1198	1198	1198	0
256	20250307	160800	21904640	1198	1198	1198	1198	0
257	20250307	160700	21904640	1198	1198	1198	1198	0
258	20250307	160600	21904640	1198	1198	1198	1198	0
259	20250307	160500	21904640	1198	1198	1198	1198	0
260	20250307	160400	21904640	1198	1198	1198	1198	0
261	20250307	160300	21904640	1198	1198	1198	1198	0
262	20250307	160200	21904640	1198	1198	1198	1198	0
263	20250307	160100	21904640	1198	1198	1198	1198	0
264	20250307	160000	21904640	1198	1198	1198	1198	0
265	20250307	155900	21904640	1198	1198	1198	1198	0
266	20250307	155800	21904640	1198	1198	1198	1198	0
267	20250307	155700	21904640	1198	1198	1198	1198	0
268	20250307	155600	21904640	1198	1198	1198	1198	0
269	20250307	155500	21904640	1198	1198	1198	1198	0
270	20250307	155400	21904640	1198	1198	1198	1198	0
271	20250307	155300	21904640	1198	1198	1198	1198	0
272	20250307	155200	21904640	1198	1198	1198	1198	701
273	20250307	155100	21904640	1198	1198	1198	1198	0
274	20250307	155000	21904640	1198	1198	1198	1198	0
275	20250307	154900	21904640	1198	1198	1198	1198	0
276	20250307	154800	21904640	1198	1198	1198	1198	0
277	20250307	154700	21904640	1198	1198	1198	1198	0
278	20250307	154600	21904640	1198	1198	1198	1198	0
279	20250307	154500	21904640	1198	1198	1198	1198	0
280	20250307	154400	21904640	1198	1198	1198	1198	0
281	20250307	154300	21904640	1198	1198	1198	1198	0
282	20250307	154200	21904640	1198	1198	1198	1198	0
283	20250307	154100	21904640	1198	1198	1198	1198	0
284	20250307	154000	21904640	1198	1198	1198	1198	0
285	20250307	153900	21904640	1198	1198	1198	1198	0
286	20250307	153800	21904640	1198	1198	1198	1198	0
287	20250307	153700	21904640	1198	1198	1198	1198	0
288	20250307	153600	21904640	1198	1198	1198	1198	0
289	20250307	153500	21904640	1198	1198	1198	1198	0
290	20250307	153400	21904640	1198	1198	1198	1198	0
291	20250307	153300	21904640	1198	1198	1198	1198	0
292	20250307	153200	21904640	1198	1198	1198	1198	0
293	20250307	153100	21904640	1198	1198	1198	1198	0
294	20250307	153000	21904640	1198	1198	1198	1198	701
295	20250307	152900	21064842	1204	1204	1204	1204	0
296	20250307	152800	21064842	1204	1204	1204	1204	0
297	20250307	152700	21064842	1204	1204	1204	1204	0
298	20250307	152600	21064842	1204	1204	1204	1204	0
299	20250307	152500	21064842	1204	1204	1204	1204	0
300	20250307	152400	21064842	1204	1204	1204	1204	0
301	20250307	152300	21064842	1204	1204	1204	1204	0
302	20250307	152200	21064842	1204	1204	1204	1204	0
303	20250307	152100	21064842	1204	1204	1204	1204	0
304	20250307	152000	21064842	1204	1204	1204	1204	0
305	20250307	151900	21064842	1204	1204	1204	1204	0
306	20250307	151800	21064842	1204	1204	1204	1204	0
307	20250307	151700	21064842	1204	1204	1204	1204	0
308	20250307	151600	21064842	1204	1204	1204	1204	0
309	20250307	151500	21064842	1204	1199	1204	1198	137
310	20250307	151400	20900526	1199	1199	1199	1199	0
311	20250307	151300	20900526	1199	1199	1199	1199	0
312	20250307	151200	20900526	1199	1199	1199	1199	0
313	20250307	151100	20900526	1199	1199	1199	1199	0
314	20250307	151000	20900526	1199	1199	1199	1199	0
315	20250307	150900	20900526	1199	1199	1199	1199	0
316	20250307	150800	20900526	1199	1199	1199	1199	0
317	20250307	150700	20900526	1199	1199	1199	1199	0
318	20250307	150600	20900526	1199	1199	1199	1199	0
319	20250307	150500	20900526	1199	1199	1199	1199	0
320	20250307	150400	20900526	1199	1200	1200	1199	135
321	20250307	150300	20738551	1200	1200	1200	1200	0
322	20250307	150200	20738551	1200	1200	1200	1200	0
323	20250307	150100	20738551	1200	1200	1200	1200	0
324	20250307	150000	20738551	1200	1200	1200	1200	2
325	20250307	145900	20736151	1200	1200	1200	1200	0
326	20250307	145800	20736151	1200	1200	1200	1200	0
327	20250307	145700	20736151	1200	1200	1200	1200	0
328	20250307	145600	20736151	1200	1200	1200	1200	0
329	20250307	145500	20736151	1200	1200	1200	1200	0
330	20250307	145400	20736151	1200	1200	1200	1200	33
331	20250307	145300	20696551	1200	1200	1200	1200	0
332	20250307	145200	20696551	1200	1200	1200	1200	0
333	20250307	145100	20696551	1200	1200	1200	1200	0
334	20250307	145000	20696551	1200	1200	1200	1200	0
335	20250307	144900	20696551	1200	1200	1200	1200	18
336	20250307	144800	20674951	1200	1200	1200	1200	0
337	20250307	144700	20674951	1200	1200	1200	1200	0
338	20250307	144600	20674951	1200	1200	1200	1200	0
339	20250307	144500	20674951	1200	1200	1200	1200	0
340	20250307	144400	20674951	1200	1200	1200	1200	0
341	20250307	144300	20674951	1200	1200	1200	1200	4
342	20250307	144200	20670151	1204	1204	1204	1204	0
343	20250307	144100	20670151	1204	1204	1204	1204	0
344	20250307	144000	20670151	1204	1204	1204	1204	0
345	20250307	143900	20670151	1204	1204	1204	1204	0
346	20250307	143800	20670151	1204	1204	1204	1204	0
347	20250307	143700	20670151	1204	1204	1204	1204	0
348	20250307	143600	20670151	1204	1204	1204	1204	0
349	20250307	143500	20670151	1204	1204	1204	1204	0
350	20250307	143400	20670151	1204	1204	1204	1204	0
351	20250307	143300	20670151	1204	1204	1204	1204	0
352	20250307	143200	20670151	1204	1204	1204	1204	0
353	20250307	143100	20670151	1204	1204	1204	1204	0
354	20250307	143000	20670151	1204	1204	1204	1204	1
355	20250307	142900	20668947	1204	1204	1204	1204	1
356	20250307	142800	20667743	1198	1198	1198	1198	0
357	20250307	142700	20667743	1198	1198	1198	1198	1
358	20250307	142600	20666545	1198	1198	1198	1198	0
359	20250307	142500	20666545	1198	1198	1198	1198	1
360	20250307	142400	20665347	1204	1204	1204	1204	0
361	20250307	142300	20665347	1204	1204	1204	1204	0
362	20250307	142200	20665347	1204	1204	1204	1204	0
363	20250307	142100	20665347	1204	1204	1204	1204	84
364	20250307	142000	20564211	1204	1204	1204	1204	0
365	20250307	141900	20564211	1204	1204	1204	1204	0
366	20250307	141800	20564211	1204	1204	1204	1204	0
367	20250307	141700	20564211	1204	1204	1204	1204	0
368	20250307	141600	20564211	1204	1204	1204	1204	0
369	20250307	141500	20564211	1204	1204	1204	1204	0
370	20250307	141400	20564211	1204	1204	1204	1204	0
371	20250307	141300	20564211	1204	1204	1204	1204	2
372	20250307	141200	20561803	1204	1204	1204	1204	0
373	20250307	141100	20561803	1204	1204	1204	1204	0
374	20250307	141000	20561803	1204	1204	1204	1204	0
375	20250307	140900	20561803	1204	1204	1204	1204	49
376	20250307	140800	20502807	1204	1204	1204	1204	0
377	20250307	140700	20502807	1204	1204	1204	1204	0
378	20250307	140600	20502807	1204	1204	1204	1204	0
379	20250307	140500	20502807	1204	1204	1204	1204	0
380	20250307	140400	20502807	1204	1199	1204	1199	203
381	20250307	140300	20259405	1200	1200	1200	1200	43
382	20250307	140200	20207805	1201	1201	1201	1201	233
383	20250307	140100	19927972	1205	1205	1205	1205	0
384	20250307	140000	19927972	1205	1205	1205	1205	0
385	20250307	135900	19927972	1205	1205	1205	1205	0
386	20250307	135800	19927972	1205	1205	1205	1205	0
387	20250307	135700	19927972	1205	1205	1205	1205	5
388	20250307	135600	19921947	1204	1204	1204	1204	0
389	20250307	135500	19921947	1204	1204	1204	1204	0
390	20250307	135400	19921947	1204	1204	1204	1204	707
391	20250307	135300	19070719	1204	1204	1204	1204	0
392	20250307	135200	19070719	1204	1204	1204	1204	0
393	20250307	135100	19070719	1204	1204	1204	1204	2
394	20250307	135000	19068311	1200	1204	1204	1200	122
395	20250307	134900	18921907	1204	1204	1204	1204	0
396	20250307	134800	18921907	1204	1204	1204	1204	0
397	20250307	134700	18921907	1204	1204	1204	1204	0
398	20250307	134600	18921907	1204	1203	1204	1203	625
399	20250307	134500	18169597	1203	1203	1203	1203	27
400	20250307	134400	18137116	1203	1203	1203	1203	0
401	20250307	134300	18137116	1203	1203	1203	1203	0
402	20250307	134200	18137116	1203	1203	1203	1203	0
403	20250307	134100	18137116	1203	1203	1203	1203	10
404	20250307	134000	18125086	1200	1200	1200	1200	1001
405	20250307	133900	16923886	1200	1200	1200	1200	102
406	20250307	133800	16801486	1198	1198	1198	1198	0
407	20250307	133700	16801486	1198	1198	1198	1198	0
408	20250307	133600	16801486	1198	1198	1198	1198	0
409	20250307	133500	16801486	1198	1198	1198	1198	0
410	20250307	133400	16801486	1198	1198	1198	1198	0
411	20250307	133300	16801486	1198	1198	1198	1198	0
412	20250307	133200	16801486	1198	1198	1198	1198	0
413	20250307	133100	16801486	1198	1198	1198	1198	0
414	20250307	133000	16801486	1198	1198	1198	1198	0
415	20250307	132900	16801486	1198	1198	1198	1198	0
416	20250307	132800	16801486	1198	1198	1198	1198	50
417	20250307	132700	16741586	1198	1198	1198	1198	2
418	20250307	132600	16739190	1198	1198	1198	1198	20
419	20250307	132500	16715230	1198	1198	1198	1198	20
420	20250307	132400	16691270	1200	1200	1200	1200	0
421	20250307	132300	16691270	1200	1200	1200	1200	0
422	20250307	132200	16691270	1200	1200	1200	1200	0
423	20250307	132100	16691270	1200	1200	1200	1200	2
424	20250307	132000	16688870	1200	1200	1200	1200	0
425	20250307	131900	16688870	1200	1200	1200	1200	0
426	20250307	131800	16688870	1200	1200	1200	1200	0
427	20250307	131700	16688870	1200	1200	1200	1200	0
428	20250307	131600	16688870	1200	1200	1200	1200	0
429	20250307	131500	16688870	1200	1200	1200	1200	1
430	20250307	131400	16687670	1198	1198	1200	1198	1576
431	20250307	131300	14799620	1200	1200	1200	1200	0
432	20250307	131200	14799620	1200	1200	1200	1200	100
433	20250307	131100	14679620	1198	1198	1198	1198	241
434	20250307	131000	14390902	1198	1198	1198	1198	0
435	20250307	130900	14390902	1198	1198	1198	1198	0
436	20250307	130800	14390902	1198	1198	1198	1198	0
437	20250307	130700	14390902	1198	1198	1198	1198	0
438	20250307	130600	14390902	1198	1198	1198	1198	0
439	20250307	130500	14390902	1198	1198	1198	1198	0
440	20250307	130400	14390902	1198	1198	1198	1198	0
441	20250307	130300	14390902	1198	1198	1198	1198	0
442	20250307	130200	14390902	1198	1198	1198	1198	0
443	20250307	130100	14390902	1198	1198	1198	1198	0
444	20250307	130000	14390902	1198	1198	1198	1198	0
445	20250307	125900	14390902	1198	1198	1198	1198	0
446	20250307	125800	14390902	1198	1198	1198	1198	0
447	20250307	125700	14390902	1198	1198	1198	1198	0
448	20250307	125600	14390902	1198	1198	1198	1198	0
449	20250307	125500	14390902	1198	1198	1198	1198	0
450	20250307	125400	14390902	1198	1198	1198	1198	0
451	20250307	125300	14390902	1198	1198	1198	1198	0
452	20250307	125200	14390902	1198	1198	1198	1198	0
453	20250307	125100	14390902	1198	1198	1198	1198	10
454	20250307	125000	14378922	1198	1198	1198	1198	0
455	20250307	124900	14378922	1198	1198	1198	1198	0
456	20250307	124800	14378922	1198	1198	1198	1198	0
457	20250307	124700	14378922	1198	1198	1198	1198	0
458	20250307	124600	14378922	1198	1198	1198	1198	200
459	20250307	124500	14139322	1198	1198	1198	1198	0
460	20250307	124400	14139322	1198	1198	1198	1198	1
461	20250307	124300	14138124	1193	1193	1193	1193	0
462	20250307	124200	14138124	1193	1193	1193	1193	0
463	20250307	124100	14138124	1193	1193	1193	1193	0
464	20250307	124000	14138124	1193	1193	1193	1193	0
465	20250307	123900	14138124	1193	1193	1193	1193	0
466	20250307	123800	14138124	1193	1193	1193	1193	0
467	20250307	123700	14138124	1193	1193	1193	1193	427
468	20250307	123600	13628713	1193	1193	1193	1193	0
469	20250307	123500	13628713	1193	1193	1193	1193	0
470	20250307	123400	13628713	1193	1193	1193	1193	0
471	20250307	123300	13628713	1193	1193	1193	1193	0
472	20250307	123200	13628713	1193	1193	1193	1193	0
473	20250307	123100	13628713	1193	1196	1196	1193	101
474	20250307	123000	13507920	1193	1193	1193	1193	0
475	20250307	122900	13507920	1193	1193	1193	1193	0
476	20250307	122800	13507920	1193	1193	1193	1193	0
477	20250307	122700	13507920	1193	1193	1193	1193	0
478	20250307	122600	13507920	1193	1193	1193	1193	0
479	20250307	122500	13507920	1193	1193	1193	1193	0
480	20250307	122400	13507920	1193	1193	1193	1193	0
481	20250307	122300	13507920	1193	1193	1193	1193	0
482	20250307	122200	13507920	1193	1193	1193	1193	0
483	20250307	122100	13507920	1193	1193	1193	1193	1
484	20250307	122000	13506727	1196	1196	1196	1196	0
485	20250307	121900	13506727	1196	1195	1196	1195	19
486	20250307	121800	13484007	1193	1193	1193	1193	0
487	20250307	121700	13484007	1193	1193	1193	1193	0
488	20250307	121600	13484007	1193	1193	1193	1193	0
489	20250307	121500	13484007	1193	1193	1193	1193	0
490	20250307	121400	13484007	1193	1193	1193	1193	127
491	20250307	121300	13332496	1194	1194	1194	1194	0
492	20250307	121200	13332496	1194	1194	1194	1194	0
493	20250307	121100	13332496	1194	1194	1194	1194	0
494	20250307	121000	13332496	1194	1194	1194	1194	0
495	20250307	120900	13332496	1194	1194	1194	1194	0
496	20250307	120800	13332496	1194	1194	1194	1194	0
497	20250307	120700	13332496	1194	1194	1194	1194	0
498	20250307	120600	13332496	1194	1194	1194	1194	0
499	20250307	120500	13332496	1194	1194	1194	1194	0
500	20250307	120400	13332496	1194	1194	1194	1194	0
501	20250307	120300	13332496	1194	1194	1194	1194	0
502	20250307	120200	13332496	1194	1194	1194	1194	0
503	20250307	120100	13332496	1194	1194	1194	1194	0
504	20250307	120000	13332496	1194	1194	1194	1194	0
505	20250307	115900	13332496	1194	1194	1194	1194	0
506	20250307	115800	13332496	1194	1194	1194	1194	0
507	20250307	115700	13332496	1194	1194	1194	1194	0
508	20250307	115600	13332496	1194	1194	1194	1194	0
509	20250307	115500	13332496	1194	1194	1194	1194	5
510	20250307	115400	13326526	1193	1193	1193	1193	0
511	20250307	115300	13326526	1193	1193	1193	1193	4
512	20250307	115200	13321754	1193	1193	1193	1193	0
513	20250307	115100	13321754	1193	1193	1193	1193	0
514	20250307	115000	13321754	1193	1193	1193	1193	100
515	20250307	114900	13202454	1193	1194	1194	1193	371
516	20250307	114800	12759850	1193	1193	1193	1193	0
517	20250307	114700	12759850	1193	1193	1193	1193	0
518	20250307	114600	12759850	1193	1193	1193	1193	0
519	20250307	114500	12759850	1193	1193	1193	1193	0
520	20250307	114400	12759850	1193	1193	1193	1193	0
521	20250307	114300	12759850	1193	1193	1193	1193	0
522	20250307	114200	12759850	1193	1193	1193	1193	0
523	20250307	114100	12759850	1193	1193	1193	1193	0
524	20250307	114000	12759850	1193	1193	1193	1193	0
525	20250307	113900	12759850	1193	1193	1193	1193	0
526	20250307	113800	12759850	1193	1193	1193	1193	0
527	20250307	113700	12759850	1193	1193	1193	1193	0
528	20250307	113600	12759850	1193	1193	1193	1193	1
529	20250307	113500	12758657	1197	1197	1197	1197	3
530	20250307	113400	12755066	1198	1198	1198	1198	0
531	20250307	113300	12755066	1198	1198	1198	1198	0
532	20250307	113200	12755066	1198	1198	1198	1198	1
533	20250307	113100	12753868	1197	1197	1197	1197	300
534	20250307	113000	12394768	1197	1197	1197	1197	0
535	20250307	112900	12394768	1197	1197	1197	1197	0
536	20250307	112800	12394768	1197	1197	1197	1197	0
537	20250307	112700	12394768	1197	1197	1197	1197	0
538	20250307	112600	12394768	1197	1197	1197	1197	0
539	20250307	112500	12394768	1197	1197	1197	1197	0
540	20250307	112400	12394768	1197	1197	1197	1197	700
541	20250307	112300	11556868	1198	1198	1198	1198	0
542	20250307	112200	11556868	1198	1198	1198	1198	0
543	20250307	112100	11556868	1198	1198	1198	1198	0
544	20250307	112000	11556868	1198	1198	1198	1198	0
545	20250307	111900	11556868	1198	1198	1198	1198	0
546	20250307	111800	11556868	1198	1198	1198	1198	0
547	20250307	111700	11556868	1198	1198	1198	1198	0
548	20250307	111600	11556868	1198	1198	1198	1198	0
549	20250307	111500	11556868	1198	1198	1198	1198	1
550	20250307	111400	11555670	1197	1197	1197	1197	836
551	20250307	111300	10554978	1197	1197	1197	1197	0
552	20250307	111200	10554978	1197	1197	1197	1197	1001
553	20250307	111100	9356781	1195	1195	1195	1195	0
554	20250307	111000	9356781	1195	1195	1195	1195	102
555	20250307	110900	9234891	1197	1197	1197	1197	0
556	20250307	110800	9234891	1197	1196	1197	1196	100
557	20250307	110700	9115226	1198	1198	1198	1198	0
558	20250307	110600	9115226	1198	1198	1198	1198	0
559	20250307	110500	9115226	1198	1198	1198	1198	0
560	20250307	110400	9115226	1198	1198	1198	1198	0
561	20250307	110300	9115226	1198	1198	1198	1198	0
562	20250307	110200	9115226	1198	1198	1198	1198	0
563	20250307	110100	9115226	1198	1198	1198	1198	0
564	20250307	110000	9115226	1198	1198	1198	1198	0
565	20250307	105900	9115226	1198	1198	1198	1198	0
566	20250307	105800	9115226	1198	1198	1198	1198	0
567	20250307	105700	9115226	1198	1198	1198	1198	0
568	20250307	105600	9115226	1198	1198	1198	1198	0
569	20250307	105500	9115226	1198	1198	1198	1198	0
570	20250307	105400	9115226	1198	1198	1198	1198	0
571	20250307	105300	9115226	1198	1198	1198	1198	0
572	20250307	105200	9115226	1198	1198	1198	1198	0
573	20250307	105100	9115226	1198	1195	1198	1195	75
574	20250307	105000	9025509	1195	1195	1195	1195	5
575	20250307	104900	9019534	1195	1195	1195	1195	0
576	20250307	104800	9019534	1195	1195	1195	1195	0
577	20250307	104700	9019534	1195	1195	1195	1195	0
578	20250307	104600	9019534	1195	1195	1195	1195	0
579	20250307	104500	9019534	1195	1195	1195	1195	0
580	20250307	104400	9019534	1195	1195	1195	1195	0
581	20250307	104300	9019534	1195	1195	1195	1195	4
582	20250307	104200	9014754	1198	1198	1198	1198	0
583	20250307	104100	9014754	1198	1198	1198	1198	0
584	20250307	104000	9014754	1198	1198	1198	1198	0
585	20250307	103900	9014754	1198	1198	1198	1198	0
586	20250307	103800	9014754	1198	1198	1198	1198	0
587	20250307	103700	9014754	1198	1198	1198	1198	0
588	20250307	103600	9014754	1198	1198	1198	1198	0
589	20250307	103500	9014754	1198	1198	1198	1198	0
590	20250307	103400	9014754	1198	1198	1198	1198	0
591	20250307	103300	9014754	1198	1198	1198	1198	0
592	20250307	103200	9014754	1198	1198	1198	1198	0
593	20250307	103100	9014754	1198	1198	1198	1198	3
594	20250307	103000	9011160	1198	1198	1198	1198	0
595	20250307	102900	9011160	1198	1198	1198	1198	0
596	20250307	102800	9011160	1198	1198	1198	1198	0
597	20250307	102700	9011160	1198	1198	1198	1198	0
598	20250307	102600	9011160	1198	1198	1198	1198	0
599	20250307	102500	9011160	1198	1198	1198	1198	0
600	20250307	102400	9011160	1198	1198	1198	1198	0
601	20250307	102300	9011160	1198	1198	1198	1198	0
602	20250307	102200	9011160	1198	1198	1198	1198	0
603	20250307	102100	9011160	1198	1198	1198	1198	0
604	20250307	102000	9011160	1198	1197	1198	1197	112
605	20250307	101900	8877018	1198	1198	1198	1198	0
606	20250307	101800	8877018	1198	1198	1198	1198	0
607	20250307	101700	8877018	1198	1198	1198	1198	0
608	20250307	101600	8877018	1198	1198	1198	1198	11
609	20250307	101500	8863840	1198	1198	1198	1198	0
610	20250307	101400	8863840	1198	1198	1198	1198	0
611	20250307	101300	8863840	1198	1197	1198	1197	2
612	20250307	101200	8861445	1185	1185	1185	1185	0
613	20250307	101100	8861445	1185	1190	1190	1185	511
614	20250307	101000	8254067	1197	1197	1197	1197	0
615	20250307	100900	8254067	1197	1197	1197	1197	4
616	20250307	100800	8249279	1197	1197	1197	1197	1
617	20250307	100700	8248082	1198	1198	1198	1198	0
618	20250307	100600	8248082	1198	1198	1198	1198	0
619	20250307	100500	8248082	1198	1198	1198	1198	0
620	20250307	100400	8248082	1198	1198	1198	1198	0
621	20250307	100300	8248082	1198	1198	1198	1198	0
622	20250307	100200	8248082	1198	1198	1198	1198	0
623	20250307	100100	8248082	1198	1198	1198	1198	0
624	20250307	100000	8248082	1198	1198	1198	1198	0
625	20250307	095900	8248082	1198	1198	1198	1198	0
626	20250307	095800	8248082	1198	1198	1198	1198	0
627	20250307	095700	8248082	1198	1198	1198	1198	421
628	20250307	095600	7743724	1198	1198	1198	1198	0
629	20250307	095500	7743724	1198	1198	1198	1198	0
630	20250307	095400	7743724	1198	1198	1198	1198	0
631	20250307	095300	7743724	1198	1198	1198	1198	0
632	20250307	095200	7743724	1198	1198	1198	1198	0
633	20250307	095100	7743724	1198	1198	1198	1198	0
634	20250307	095000	7743724	1198	1198	1198	1198	5
635	20250307	094900	7737734	1198	1198	1198	1198	0
636	20250307	094800	7737734	1198	1198	1198	1198	1
637	20250307	094700	7736536	1199	1199	1199	1199	0
638	20250307	094600	7736536	1199	1200	1200	1199	9
639	20250307	094500	7725744	1200	1200	1200	1200	15
640	20250307	094400	7707744	1184	1184	1184	1184	0
641	20250307	094300	7707744	1184	1184	1184	1184	236
642	20250307	094200	7428320	1183	1183	1183	1183	1
643	20250307	094100	7427137	1181	1202	1202	1181	16
644	20250307	094000	7407926	1182	1200	1200	1180	2653
645	20250307	093900	4251133	1200	1200	1200	1200	0
646	20250307	093800	4251133	1200	1200	1200	1200	0
647	20250307	093700	4251133	1200	1204	1204	1200	3
648	20250307	093600	4247525	1204	1204	1204	1204	9
649	20250307	093500	4236689	1204	1204	1204	1204	0
650	20250307	093400	4236689	1204	1204	1204	1204	0
651	20250307	093300	4236689	1204	1204	1204	1204	0
652	20250307	093200	4236689	1204	1204	1204	1204	0
653	20250307	093100	4236689	1204	1204	1204	1204	0
654	20250307	093000	4236689	1204	1204	1204	1204	20
655	20250307	092900	4212609	1204	1204	1204	1204	14
656	20250307	092800	4195753	1204	1204	1204	1204	17
657	20250307	092700	4175285	1204	1204	1204	1204	6
658	20250307	092600	4168061	1204	1204	1204	1204	16
659	20250307	092500	4148797	1205	1205	1205	1205	0
660	20250307	092400	4148797	1205	1205	1205	1205	1
661	20250307	092300	4147592	1209	1209	1209	1209	0
662	20250307	092200	4147592	1209	1209	1209	1209	0
663	20250307	092100	4147592	1209	1209	1209	1209	0
664	20250307	092000	4147592	1209	1209	1209	1209	0
665	20250307	091900	4147592	1209	1209	1209	1209	40
666	20250307	091800	4099232	1209	1208	1209	1208	27
667	20250307	091700	4066596	1209	1209	1209	1209	0
668	20250307	091600	4066596	1209	1209	1209	1209	0
669	20250307	091500	4066596	1209	1203	1209	1203	180
670	20250307	091400	3849918	1203	1203	1203	1203	415
671	20250307	091300	3350673	1203	1203	1203	1203	0
672	20250307	091200	3350673	1203	1203	1203	1203	0
673	20250307	091100	3350673	1203	1203	1203	1203	0
674	20250307	091000	3350673	1203	1203	1203	1203	0
675	20250307	090900	3350673	1203	1203	1203	1203	0
676	20250307	090800	3350673	1203	1203	1203	1203	3
677	20250307	090700	3347064	1193	1193	1193	1193	1000
678	20250307	090600	2154064	1193	1194	1194	1193	428
679	20250307	090500	1643418	1203	1203	1203	1203	2
680	20250307	090400	1641012	1203	1203	1203	1203	6
681	20250307	090300	1633794	1203	1200	1203	1200	20
682	20250307	090200	1609764	1199	1199	1199	1199	300
683	20250307	090100	1250064	1200	1200	1200	1200	0
684	20250307	090000	1250064	1200	1192	1200	1192	1042