KissMeData/244460/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205800	43928385	2335	2335	2335	2335	250
3	20250307	205700	43928385	2335	2335	2335	2335	0
4	20250307	205600	43928385	2335	2335	2335	2335	0
5	20250307	205500	43928385	2335	2335	2335	2335	0
6	20250307	205400	43928385	2335	2335	2335	2335	0
7	20250307	205300	43928385	2335	2335	2335	2335	0
8	20250307	205200	43928385	2335	2335	2335	2335	0
9	20250307	205100	43928385	2335	2335	2335	2335	0
10	20250307	205000	43928385	2335	2335	2335	2335	0
11	20250307	204900	43928385	2335	2335	2335	2335	0
12	20250307	204800	43928385	2335	2335	2335	2335	0
13	20250307	204700	43928385	2335	2335	2335	2335	0
14	20250307	204600	43928385	2335	2335	2335	2335	0
15	20250307	204500	43928385	2335	2335	2335	2335	0
16	20250307	204400	43928385	2335	2335	2335	2335	0
17	20250307	204300	43928385	2335	2335	2335	2335	0
18	20250307	204200	43928385	2335	2335	2335	2335	0
19	20250307	204100	43928385	2335	2335	2335	2335	0
20	20250307	204000	43928385	2335	2335	2335	2335	0
21	20250307	203900	43928385	2335	2335	2335	2335	0
22	20250307	203800	43928385	2335	2335	2335	2335	0
23	20250307	203700	43928385	2335	2335	2335	2335	0
24	20250307	203600	43928385	2335	2335	2335	2335	0
25	20250307	203500	43928385	2335	2335	2335	2335	0
26	20250307	203400	43928385	2335	2335	2335	2335	0
27	20250307	203300	43928385	2335	2335	2335	2335	0
28	20250307	203200	43928385	2335	2335	2335	2335	0
29	20250307	203100	43928385	2335	2335	2335	2335	0
30	20250307	203000	43928385	2335	2335	2335	2335	0
31	20250307	202900	43928385	2335	2335	2335	2335	0
32	20250307	202800	43928385	2335	2335	2335	2335	250
33	20250307	202700	43928385	2335	2335	2335	2335	0
34	20250307	202600	43928385	2335	2335	2335	2335	0
35	20250307	202500	43928385	2335	2335	2335	2335	0
36	20250307	202400	43928385	2335	2335	2335	2335	0
37	20250307	202300	43928385	2335	2335	2335	2335	0
38	20250307	202200	43928385	2335	2335	2335	2335	0
39	20250307	202100	43928385	2335	2335	2335	2335	0
40	20250307	202000	43928385	2335	2335	2335	2335	0
41	20250307	201900	43928385	2335	2335	2335	2335	0
42	20250307	201800	43928385	2335	2335	2335	2335	0
43	20250307	201700	43928385	2335	2335	2335	2335	0
44	20250307	201600	43928385	2335	2335	2335	2335	0
45	20250307	201500	43928385	2335	2335	2335	2335	0
46	20250307	201400	43928385	2335	2335	2335	2335	0
47	20250307	201300	43928385	2335	2335	2335	2335	0
48	20250307	201200	43928385	2335	2335	2335	2335	0
49	20250307	201100	43928385	2335	2335	2335	2335	0
50	20250307	201000	43928385	2335	2335	2335	2335	0
51	20250307	200900	43928385	2335	2335	2335	2335	0
52	20250307	200800	43928385	2335	2335	2335	2335	0
53	20250307	200700	43928385	2335	2335	2335	2335	0
54	20250307	200600	43928385	2335	2335	2335	2335	0
55	20250307	200500	43928385	2335	2335	2335	2335	0
56	20250307	200400	43928385	2335	2335	2335	2335	0
57	20250307	200300	43928385	2335	2335	2335	2335	0
58	20250307	200200	43928385	2335	2335	2335	2335	0
59	20250307	200100	43928385	2335	2335	2335	2335	0
60	20250307	200000	43928385	2335	2335	2335	2335	0
61	20250307	195900	43928385	2335	2335	2335	2335	0
62	20250307	195800	43928385	2335	2335	2335	2335	250
63	20250307	195700	43928385	2335	2335	2335	2335	0
64	20250307	195600	43928385	2335	2335	2335	2335	0
65	20250307	195500	43928385	2335	2335	2335	2335	0
66	20250307	195400	43928385	2335	2335	2335	2335	0
67	20250307	195300	43928385	2335	2335	2335	2335	0
68	20250307	195200	43928385	2335	2335	2335	2335	0
69	20250307	195100	43928385	2335	2335	2335	2335	0
70	20250307	195000	43928385	2335	2335	2335	2335	0
71	20250307	194900	43928385	2335	2335	2335	2335	0
72	20250307	194800	43928385	2335	2335	2335	2335	0
73	20250307	194700	43928385	2335	2335	2335	2335	0
74	20250307	194600	43928385	2335	2335	2335	2335	0
75	20250307	194500	43928385	2335	2335	2335	2335	0
76	20250307	194400	43928385	2335	2335	2335	2335	0
77	20250307	194300	43928385	2335	2335	2335	2335	0
78	20250307	194200	43928385	2335	2335	2335	2335	0
79	20250307	194100	43928385	2335	2335	2335	2335	0
80	20250307	194000	43928385	2335	2335	2335	2335	0
81	20250307	193900	43928385	2335	2335	2335	2335	0
82	20250307	193800	43928385	2335	2335	2335	2335	0
83	20250307	193700	43928385	2335	2335	2335	2335	0
84	20250307	193600	43928385	2335	2335	2335	2335	0
85	20250307	193500	43928385	2335	2335	2335	2335	0
86	20250307	193400	43928385	2335	2335	2335	2335	0
87	20250307	193300	43928385	2335	2335	2335	2335	0
88	20250307	193200	43928385	2335	2335	2335	2335	0
89	20250307	193100	43928385	2335	2335	2335	2335	0
90	20250307	193000	43928385	2335	2335	2335	2335	0
91	20250307	192900	43928385	2335	2335	2335	2335	0
92	20250307	192800	43928385	2335	2335	2335	2335	250
93	20250307	192700	43928385	2335	2335	2335	2335	0
94	20250307	192600	43928385	2335	2335	2335	2335	0
95	20250307	192500	43928385	2335	2335	2335	2335	0
96	20250307	192400	43928385	2335	2335	2335	2335	0
97	20250307	192300	43928385	2335	2335	2335	2335	0
98	20250307	192200	43928385	2335	2335	2335	2335	0
99	20250307	192100	43928385	2335	2335	2335	2335	0
100	20250307	192000	43928385	2335	2335	2335	2335	0
101	20250307	191900	43928385	2335	2335	2335	2335	0
102	20250307	191800	43928385	2335	2335	2335	2335	0
103	20250307	191700	43928385	2335	2335	2335	2335	0
104	20250307	191600	43928385	2335	2335	2335	2335	0
105	20250307	191500	43928385	2335	2335	2335	2335	0
106	20250307	191400	43928385	2335	2335	2335	2335	0
107	20250307	191300	43928385	2335	2335	2335	2335	0
108	20250307	191200	43928385	2335	2335	2335	2335	0
109	20250307	191100	43928385	2335	2335	2335	2335	0
110	20250307	191000	43928385	2335	2335	2335	2335	0
111	20250307	190900	43928385	2335	2335	2335	2335	0
112	20250307	190800	43928385	2335	2335	2335	2335	0
113	20250307	190700	43928385	2335	2335	2335	2335	0
114	20250307	190600	43928385	2335	2335	2335	2335	0
115	20250307	190500	43928385	2335	2335	2335	2335	0
116	20250307	190400	43928385	2335	2335	2335	2335	0
117	20250307	190300	43928385	2335	2335	2335	2335	0
118	20250307	190200	43928385	2335	2335	2335	2335	0
119	20250307	190100	43928385	2335	2335	2335	2335	0
120	20250307	190000	43928385	2335	2335	2335	2335	0
121	20250307	185900	43928385	2335	2335	2335	2335	0
122	20250307	185800	43928385	2335	2335	2335	2335	250
123	20250307	185700	43928385	2335	2335	2335	2335	0
124	20250307	185600	43928385	2335	2335	2335	2335	0
125	20250307	185500	43928385	2335	2335	2335	2335	0
126	20250307	185400	43928385	2335	2335	2335	2335	0
127	20250307	185300	43928385	2335	2335	2335	2335	0
128	20250307	185200	43928385	2335	2335	2335	2335	0
129	20250307	185100	43928385	2335	2335	2335	2335	0
130	20250307	185000	43928385	2335	2335	2335	2335	0
131	20250307	184900	43928385	2335	2335	2335	2335	0
132	20250307	184800	43928385	2335	2335	2335	2335	0
133	20250307	184700	43928385	2335	2335	2335	2335	0
134	20250307	184600	43928385	2335	2335	2335	2335	0
135	20250307	184500	43928385	2335	2335	2335	2335	0
136	20250307	184400	43928385	2335	2335	2335	2335	0
137	20250307	184300	43928385	2335	2335	2335	2335	0
138	20250307	184200	43928385	2335	2335	2335	2335	0
139	20250307	184100	43928385	2335	2335	2335	2335	0
140	20250307	184000	43928385	2335	2335	2335	2335	0
141	20250307	183900	43928385	2335	2335	2335	2335	0
142	20250307	183800	43928385	2335	2335	2335	2335	0
143	20250307	183700	43928385	2335	2335	2335	2335	0
144	20250307	183600	43928385	2335	2335	2335	2335	0
145	20250307	183500	43928385	2335	2335	2335	2335	0
146	20250307	183400	43928385	2335	2335	2335	2335	0
147	20250307	183300	43928385	2335	2335	2335	2335	0
148	20250307	183200	43928385	2335	2335	2335	2335	0
149	20250307	183100	43928385	2335	2335	2335	2335	0
150	20250307	183000	43928385	2335	2335	2335	2335	0
151	20250307	182900	43928385	2335	2335	2335	2335	0
152	20250307	182800	43928385	2335	2335	2335	2335	250
153	20250307	182700	43928385	2335	2335	2335	2335	0
154	20250307	182600	43928385	2335	2335	2335	2335	0
155	20250307	182500	43928385	2335	2335	2335	2335	0
156	20250307	182400	43928385	2335	2335	2335	2335	0
157	20250307	182300	43928385	2335	2335	2335	2335	0
158	20250307	182200	43928385	2335	2335	2335	2335	0
159	20250307	182100	43928385	2335	2335	2335	2335	0
160	20250307	182000	43928385	2335	2335	2335	2335	0
161	20250307	181900	43928385	2335	2335	2335	2335	0
162	20250307	181800	43928385	2335	2335	2335	2335	0
163	20250307	181700	43928385	2335	2335	2335	2335	0
164	20250307	181600	43928385	2335	2335	2335	2335	0
165	20250307	181500	43928385	2335	2335	2335	2335	0
166	20250307	181400	43928385	2335	2335	2335	2335	0
167	20250307	181300	43928385	2335	2335	2335	2335	0
168	20250307	181200	43928385	2335	2335	2335	2335	0
169	20250307	181100	43928385	2335	2335	2335	2335	0
170	20250307	181000	43928385	2335	2335	2335	2335	0
171	20250307	180900	43928385	2335	2335	2335	2335	0
172	20250307	180800	43928385	2335	2335	2335	2335	0
173	20250307	180700	43928385	2335	2335	2335	2335	0
174	20250307	180600	43928385	2335	2335	2335	2335	0
175	20250307	180500	43928385	2335	2335	2335	2335	0
176	20250307	180400	43928385	2335	2335	2335	2335	0
177	20250307	180300	43928385	2335	2335	2335	2335	0
178	20250307	180200	43928385	2335	2335	2335	2335	0
179	20250307	180100	43928385	2335	2335	2335	2335	0
180	20250307	180000	43928385	2335	2335	2335	2335	0
181	20250307	175900	43928385	2335	2335	2335	2335	0
182	20250307	175800	43928385	2335	2335	2335	2335	250
183	20250307	175700	43928385	2335	2335	2335	2335	0
184	20250307	175600	43928385	2335	2335	2335	2335	0
185	20250307	175500	43928385	2335	2335	2335	2335	0
186	20250307	175400	43928385	2335	2335	2335	2335	0
187	20250307	175300	43928385	2335	2335	2335	2335	0
188	20250307	175200	43928385	2335	2335	2335	2335	0
189	20250307	175100	43928385	2335	2335	2335	2335	0
190	20250307	175000	43928385	2335	2335	2335	2335	0
191	20250307	174900	43928385	2335	2335	2335	2335	0
192	20250307	174800	43928385	2335	2335	2335	2335	0
193	20250307	174700	43928385	2335	2335	2335	2335	0
194	20250307	174600	43928385	2335	2335	2335	2335	0
195	20250307	174500	43928385	2335	2335	2335	2335	0
196	20250307	174400	43928385	2335	2335	2335	2335	0
197	20250307	174300	43928385	2335	2335	2335	2335	0
198	20250307	174200	43928385	2335	2335	2335	2335	0
199	20250307	174100	43928385	2335	2335	2335	2335	0
200	20250307	174000	43928385	2335	2335	2335	2335	0
201	20250307	173900	43928385	2335	2335	2335	2335	0
202	20250307	173800	43928385	2335	2335	2335	2335	0
203	20250307	173700	43928385	2335	2335	2335	2335	0
204	20250307	173600	43928385	2335	2335	2335	2335	0
205	20250307	173500	43928385	2335	2335	2335	2335	0
206	20250307	173400	43928385	2335	2335	2335	2335	0
207	20250307	173300	43928385	2335	2335	2335	2335	0
208	20250307	173200	43928385	2335	2335	2335	2335	0
209	20250307	173100	43928385	2335	2335	2335	2335	0
210	20250307	173000	43928385	2335	2335	2335	2335	0
211	20250307	172900	43928385	2335	2335	2335	2335	0
212	20250307	172800	43928385	2335	2335	2335	2335	250
213	20250307	172700	43928385	2335	2335	2335	2335	0
214	20250307	172600	43928385	2335	2335	2335	2335	0
215	20250307	172500	43928385	2335	2335	2335	2335	0
216	20250307	172400	43928385	2335	2335	2335	2335	0
217	20250307	172300	43928385	2335	2335	2335	2335	0
218	20250307	172200	43928385	2335	2335	2335	2335	0
219	20250307	172100	43928385	2335	2335	2335	2335	0
220	20250307	172000	43928385	2335	2335	2335	2335	0
221	20250307	171900	43928385	2335	2335	2335	2335	0
222	20250307	171800	43928385	2335	2335	2335	2335	0
223	20250307	171700	43928385	2335	2335	2335	2335	0
224	20250307	171600	43928385	2335	2335	2335	2335	0
225	20250307	171500	43928385	2335	2335	2335	2335	0
226	20250307	171400	43928385	2335	2335	2335	2335	0
227	20250307	171300	43928385	2335	2335	2335	2335	0
228	20250307	171200	43928385	2335	2335	2335	2335	0
229	20250307	171100	43928385	2335	2335	2335	2335	0
230	20250307	171000	43928385	2335	2335	2335	2335	0
231	20250307	170900	43928385	2335	2335	2335	2335	0
232	20250307	170800	43928385	2335	2335	2335	2335	0
233	20250307	170700	43928385	2335	2335	2335	2335	0
234	20250307	170600	43928385	2335	2335	2335	2335	0
235	20250307	170500	43928385	2335	2335	2335	2335	0
236	20250307	170400	43928385	2335	2335	2335	2335	0
237	20250307	170300	43928385	2335	2335	2335	2335	0
238	20250307	170200	43928385	2335	2335	2335	2335	0
239	20250307	170100	43928385	2335	2335	2335	2335	0
240	20250307	170000	43928385	2335	2335	2335	2335	0
241	20250307	165900	43928385	2335	2335	2335	2335	0
242	20250307	165800	43928385	2335	2335	2335	2335	250
243	20250307	165700	43928385	2335	2335	2335	2335	0
244	20250307	165600	43928385	2335	2335	2335	2335	0
245	20250307	165500	43928385	2335	2335	2335	2335	0
246	20250307	165400	43928385	2335	2335	2335	2335	0
247	20250307	165300	43928385	2335	2335	2335	2335	0
248	20250307	165200	43928385	2335	2335	2335	2335	0
249	20250307	165100	43928385	2335	2335	2335	2335	0
250	20250307	165000	43928385	2335	2335	2335	2335	0
251	20250307	164900	43928385	2335	2335	2335	2335	0
252	20250307	164800	43928385	2335	2335	2335	2335	0
253	20250307	164700	43928385	2335	2335	2335	2335	0
254	20250307	164600	43928385	2335	2335	2335	2335	0
255	20250307	164500	43928385	2335	2335	2335	2335	0
256	20250307	164400	43928385	2335	2335	2335	2335	0
257	20250307	164300	43928385	2335	2335	2335	2335	0
258	20250307	164200	43928385	2335	2335	2335	2335	0
259	20250307	164100	43928385	2335	2335	2335	2335	0
260	20250307	164000	43928385	2335	2335	2335	2335	0
261	20250307	163900	43928385	2335	2335	2335	2335	0
262	20250307	163800	43928385	2335	2335	2335	2335	0
263	20250307	163700	43928385	2335	2335	2335	2335	0
264	20250307	163600	43928385	2335	2335	2335	2335	0
265	20250307	163500	43928385	2335	2335	2335	2335	0
266	20250307	163400	43928385	2335	2335	2335	2335	0
267	20250307	163300	43928385	2335	2335	2335	2335	0
268	20250307	163200	43928385	2335	2335	2335	2335	0
269	20250307	163100	43928385	2335	2335	2335	2335	0
270	20250307	163000	43928385	2335	2335	2335	2335	0
271	20250307	162900	43928385	2335	2335	2335	2335	0
272	20250307	162800	43928385	2335	2335	2335	2335	250
273	20250307	162700	43928385	2335	2335	2335	2335	0
274	20250307	162600	43928385	2335	2335	2335	2335	0
275	20250307	162500	43928385	2335	2335	2335	2335	0
276	20250307	162400	43928385	2335	2335	2335	2335	0
277	20250307	162300	43928385	2335	2335	2335	2335	0
278	20250307	162200	43928385	2335	2335	2335	2335	0
279	20250307	162100	43928385	2335	2335	2335	2335	0
280	20250307	162000	43928385	2335	2335	2335	2335	0
281	20250307	161900	43928385	2335	2335	2335	2335	0
282	20250307	161800	43928385	2335	2335	2335	2335	0
283	20250307	161700	43928385	2335	2335	2335	2335	0
284	20250307	161600	43928385	2335	2335	2335	2335	0
285	20250307	161500	43928385	2335	2335	2335	2335	0
286	20250307	161400	43928385	2335	2335	2335	2335	0
287	20250307	161300	43928385	2335	2335	2335	2335	0
288	20250307	161200	43928385	2335	2335	2335	2335	0
289	20250307	161100	43928385	2335	2335	2335	2335	0
290	20250307	161000	43928385	2335	2335	2335	2335	0
291	20250307	160900	43928385	2335	2335	2335	2335	0
292	20250307	160800	43928385	2335	2335	2335	2335	0
293	20250307	160700	43928385	2335	2335	2335	2335	0
294	20250307	160600	43928385	2335	2335	2335	2335	0
295	20250307	160500	43928385	2335	2335	2335	2335	0
296	20250307	160400	43928385	2335	2335	2335	2335	0
297	20250307	160300	43928385	2335	2335	2335	2335	0
298	20250307	160200	43928385	2335	2335	2335	2335	0
299	20250307	160100	43928385	2335	2335	2335	2335	0
300	20250307	160000	43928385	2335	2335	2335	2335	0
301	20250307	155900	43928385	2335	2335	2335	2335	0
302	20250307	155800	43928385	2335	2335	2335	2335	250
303	20250307	155700	43928385	2335	2335	2335	2335	0
304	20250307	155600	43928385	2335	2335	2335	2335	0
305	20250307	155500	43928385	2335	2335	2335	2335	0
306	20250307	155400	43928385	2335	2335	2335	2335	0
307	20250307	155300	43928385	2335	2335	2335	2335	0
308	20250307	155200	43928385	2335	2335	2335	2335	0
309	20250307	155100	43928385	2335	2335	2335	2335	0
310	20250307	155000	43928385	2335	2335	2335	2335	0
311	20250307	154900	43928385	2335	2335	2335	2335	0
312	20250307	154800	43928385	2335	2335	2335	2335	0
313	20250307	154700	43928385	2335	2335	2335	2335	0
314	20250307	154600	43928385	2335	2335	2335	2335	0
315	20250307	154500	43928385	2335	2335	2335	2335	0
316	20250307	154400	43928385	2335	2335	2335	2335	0
317	20250307	154300	43928385	2335	2335	2335	2335	0
318	20250307	154200	43928385	2335	2335	2335	2335	0
319	20250307	154100	43928385	2335	2335	2335	2335	0
320	20250307	154000	43928385	2335	2335	2335	2335	0
321	20250307	153900	43928385	2335	2335	2335	2335	0
322	20250307	153800	43928385	2335	2335	2335	2335	0
323	20250307	153700	43928385	2335	2335	2335	2335	0
324	20250307	153600	43928385	2335	2335	2335	2335	0
325	20250307	153500	43928385	2335	2335	2335	2335	0
326	20250307	153400	43928385	2335	2335	2335	2335	0
327	20250307	153300	43928385	2335	2335	2335	2335	0
328	20250307	153200	43928385	2335	2335	2335	2335	0
329	20250307	153100	43928385	2335	2335	2335	2335	0
330	20250307	153000	43928385	2335	2335	2335	2335	250
331	20250307	152900	43344635	2305	2305	2305	2305	0
332	20250307	152800	43344635	2305	2305	2305	2305	0
333	20250307	152700	43344635	2305	2305	2305	2305	0
334	20250307	152600	43344635	2305	2305	2305	2305	0
335	20250307	152500	43344635	2305	2305	2305	2305	0
336	20250307	152400	43344635	2305	2305	2305	2305	0
337	20250307	152300	43344635	2305	2305	2305	2305	0
338	20250307	152200	43344635	2305	2305	2305	2305	0
339	20250307	152100	43344635	2305	2305	2305	2305	0
340	20250307	152000	43344635	2305	2305	2305	2305	0
341	20250307	151900	43344635	2305	2320	2320	2305	273
342	20250307	151800	42711680	2320	2320	2320	2320	27
343	20250307	151700	42649040	2320	2320	2320	2320	0
344	20250307	151600	42649040	2320	2320	2320	2320	0
345	20250307	151500	42649040	2320	2320	2320	2320	0
346	20250307	151400	42649040	2320	2320	2320	2320	0
347	20250307	151300	42649040	2320	2320	2320	2320	0
348	20250307	151200	42649040	2320	2320	2320	2320	0
349	20250307	151100	42649040	2320	2320	2320	2320	0
350	20250307	151000	42649040	2320	2320	2320	2320	0
351	20250307	150900	42649040	2320	2320	2320	2320	2
352	20250307	150800	42644400	2325	2325	2325	2325	0
353	20250307	150700	42644400	2325	2325	2325	2325	1
354	20250307	150600	42642075	2320	2320	2320	2320	0
355	20250307	150500	42642075	2320	2320	2320	2320	0
356	20250307	150400	42642075	2320	2320	2320	2320	0
357	20250307	150300	42642075	2320	2320	2320	2320	0
358	20250307	150200	42642075	2320	2320	2320	2320	0
359	20250307	150100	42642075	2320	2320	2320	2320	0
360	20250307	150000	42642075	2320	2320	2320	2320	0
361	20250307	145900	42642075	2320	2320	2320	2320	0
362	20250307	145800	42642075	2320	2320	2320	2320	0
363	20250307	145700	42642075	2320	2320	2320	2320	0
364	20250307	145600	42642075	2320	2320	2320	2320	0
365	20250307	145500	42642075	2320	2320	2320	2320	0
366	20250307	145400	42642075	2320	2320	2320	2320	0
367	20250307	145300	42642075	2320	2320	2320	2320	0
368	20250307	145200	42642075	2320	2320	2320	2320	0
369	20250307	145100	42642075	2320	2320	2320	2320	0
370	20250307	145000	42642075	2320	2320	2320	2320	0
371	20250307	144900	42642075	2320	2320	2320	2320	0
372	20250307	144800	42642075	2320	2320	2320	2320	0
373	20250307	144700	42642075	2320	2320	2320	2320	0
374	20250307	144600	42642075	2320	2320	2320	2320	0
375	20250307	144500	42642075	2320	2320	2320	2320	0
376	20250307	144400	42642075	2320	2320	2320	2320	0
377	20250307	144300	42642075	2320	2320	2320	2320	0
378	20250307	144200	42642075	2320	2320	2320	2320	0
379	20250307	144100	42642075	2320	2320	2320	2320	0
380	20250307	144000	42642075	2320	2320	2320	2320	0
381	20250307	143900	42642075	2320	2320	2320	2320	1
382	20250307	143800	42639755	2340	2340	2340	2340	0
383	20250307	143700	42639755	2340	2340	2340	2340	0
384	20250307	143600	42639755	2340	2340	2340	2340	0
385	20250307	143500	42639755	2340	2340	2340	2340	0
386	20250307	143400	42639755	2340	2340	2340	2340	0
387	20250307	143300	42639755	2340	2340	2340	2340	0
388	20250307	143200	42639755	2340	2340	2340	2340	0
389	20250307	143100	42639755	2340	2340	2340	2340	0
390	20250307	143000	42639755	2340	2340	2340	2340	0
391	20250307	142900	42639755	2340	2340	2340	2340	0
392	20250307	142800	42639755	2340	2340	2340	2340	0
393	20250307	142700	42639755	2340	2340	2340	2340	0
394	20250307	142600	42639755	2340	2340	2340	2340	0
395	20250307	142500	42639755	2340	2340	2340	2340	0
396	20250307	142400	42639755	2340	2340	2340	2340	0
397	20250307	142300	42639755	2340	2340	2340	2340	0
398	20250307	142200	42639755	2340	2340	2340	2340	0
399	20250307	142100	42639755	2340	2340	2340	2340	0
400	20250307	142000	42639755	2340	2340	2340	2340	0
401	20250307	141900	42639755	2340	2315	2340	2315	100
402	20250307	141800	42405940	2315	2315	2315	2315	0
403	20250307	141700	42405940	2315	2315	2315	2315	1
404	20250307	141600	42403625	2305	2325	2325	2305	529
405	20250307	141500	41181605	2325	2325	2325	2325	70
406	20250307	141400	41018855	2325	2325	2325	2325	58
407	20250307	141300	40884005	2325	2325	2325	2325	0
408	20250307	141200	40884005	2325	2325	2325	2325	4
409	20250307	141100	40874705	2325	2325	2325	2325	0
410	20250307	141000	40874705	2325	2330	2330	2325	50
411	20250307	140900	40758445	2335	2335	2335	2335	0
412	20250307	140800	40758445	2335	2335	2335	2335	0
413	20250307	140700	40758445	2335	2335	2335	2335	0
414	20250307	140600	40758445	2335	2335	2335	2335	3
415	20250307	140500	40751440	2330	2330	2330	2330	0
416	20250307	140400	40751440	2330	2330	2330	2330	0
417	20250307	140300	40751440	2330	2330	2330	2330	0
418	20250307	140200	40751440	2330	2330	2330	2330	0
419	20250307	140100	40751440	2330	2330	2330	2330	0
420	20250307	140000	40751440	2330	2330	2330	2330	50
421	20250307	135900	40634940	2340	2340	2340	2340	0
422	20250307	135800	40634940	2340	2340	2340	2340	0
423	20250307	135700	40634940	2340	2340	2340	2340	0
424	20250307	135600	40634940	2340	2340	2340	2340	0
425	20250307	135500	40634940	2340	2340	2340	2340	1
426	20250307	135400	40632600	2325	2340	2340	2325	37
427	20250307	135300	40546395	2340	2340	2340	2340	0
428	20250307	135200	40546395	2340	2340	2340	2340	0
429	20250307	135100	40546395	2340	2340	2340	2340	0
430	20250307	135000	40546395	2340	2340	2340	2340	0
431	20250307	134900	40546395	2340	2340	2340	2340	0
432	20250307	134800	40546395	2340	2340	2340	2340	0
433	20250307	134700	40546395	2340	2340	2340	2340	0
434	20250307	134600	40546395	2340	2340	2340	2340	0
435	20250307	134500	40546395	2340	2340	2340	2340	0
436	20250307	134400	40546395	2340	2340	2340	2340	0
437	20250307	134300	40546395	2340	2340	2340	2340	0
438	20250307	134200	40546395	2340	2340	2340	2340	6
439	20250307	134100	40532355	2340	2335	2340	2335	2
440	20250307	134000	40527680	2335	2335	2335	2335	0
441	20250307	133900	40527680	2335	2335	2335	2335	0
442	20250307	133800	40527680	2335	2335	2335	2335	0
443	20250307	133700	40527680	2335	2335	2335	2335	0
444	20250307	133600	40527680	2335	2335	2335	2335	0
445	20250307	133500	40527680	2335	2335	2335	2335	0
446	20250307	133400	40527680	2335	2335	2335	2335	0
447	20250307	133300	40527680	2335	2335	2335	2335	0
448	20250307	133200	40527680	2335	2335	2335	2335	0
449	20250307	133100	40527680	2335	2335	2335	2335	0
450	20250307	133000	40527680	2335	2335	2335	2335	0
451	20250307	132900	40527680	2335	2335	2335	2335	0
452	20250307	132800	40527680	2335	2335	2335	2335	0
453	20250307	132700	40527680	2335	2335	2335	2335	0
454	20250307	132600	40527680	2335	2335	2335	2335	0
455	20250307	132500	40527680	2335	2335	2335	2335	0
456	20250307	132400	40527680	2335	2335	2335	2335	0
457	20250307	132300	40527680	2335	2335	2335	2335	0
458	20250307	132200	40527680	2335	2335	2335	2335	189
459	20250307	132100	40086365	2335	2335	2335	2335	0
460	20250307	132000	40086365	2335	2335	2335	2335	0
461	20250307	131900	40086365	2335	2335	2335	2335	0
462	20250307	131800	40086365	2335	2335	2335	2335	0
463	20250307	131700	40086365	2335	2335	2335	2335	0
464	20250307	131600	40086365	2335	2335	2335	2335	0
465	20250307	131500	40086365	2335	2330	2335	2330	12
466	20250307	131400	40058400	2320	2320	2320	2320	0
467	20250307	131300	40058400	2320	2320	2320	2320	0
468	20250307	131200	40058400	2320	2320	2320	2320	0
469	20250307	131100	40058400	2320	2320	2320	2320	0
470	20250307	131000	40058400	2320	2320	2320	2320	0
471	20250307	130900	40058400	2320	2320	2320	2320	0
472	20250307	130800	40058400	2320	2320	2320	2320	0
473	20250307	130700	40058400	2320	2320	2320	2320	0
474	20250307	130600	40058400	2320	2320	2320	2320	0
475	20250307	130500	40058400	2320	2320	2320	2320	0
476	20250307	130400	40058400	2320	2320	2320	2320	3
477	20250307	130300	40051440	2335	2335	2335	2335	0
478	20250307	130200	40051440	2335	2335	2335	2335	0
479	20250307	130100	40051440	2335	2335	2335	2335	0
480	20250307	130000	40051440	2335	2335	2335	2335	0
481	20250307	125900	40051440	2335	2335	2335	2335	0
482	20250307	125800	40051440	2335	2335	2335	2335	1
483	20250307	125700	40049105	2335	2325	2335	2325	3
484	20250307	125600	40042115	2320	2320	2320	2320	0
485	20250307	125500	40042115	2320	2320	2320	2320	0
486	20250307	125400	40042115	2320	2320	2320	2320	0
487	20250307	125300	40042115	2320	2320	2320	2320	0
488	20250307	125200	40042115	2320	2320	2320	2320	0
489	20250307	125100	40042115	2320	2320	2320	2320	0
490	20250307	125000	40042115	2320	2320	2320	2320	0
491	20250307	124900	40042115	2320	2320	2320	2320	9
492	20250307	124800	40021235	2320	2320	2320	2320	0
493	20250307	124700	40021235	2320	2320	2320	2320	0
494	20250307	124600	40021235	2320	2320	2320	2320	0
495	20250307	124500	40021235	2320	2320	2320	2320	0
496	20250307	124400	40021235	2320	2320	2320	2320	0
497	20250307	124300	40021235	2320	2320	2320	2320	0
498	20250307	124200	40021235	2320	2320	2320	2320	0
499	20250307	124100	40021235	2320	2320	2320	2320	0
500	20250307	124000	40021235	2320	2320	2320	2320	0
501	20250307	123900	40021235	2320	2320	2320	2320	0
502	20250307	123800	40021235	2320	2320	2320	2320	0
503	20250307	123700	40021235	2320	2320	2320	2320	2
504	20250307	123600	40016595	2335	2335	2335	2335	0
505	20250307	123500	40016595	2335	2335	2335	2335	0
506	20250307	123400	40016595	2335	2335	2335	2335	0
507	20250307	123300	40016595	2335	2335	2335	2335	0
508	20250307	123200	40016595	2335	2335	2335	2335	0
509	20250307	123100	40016595	2335	2335	2335	2335	0
510	20250307	123000	40016595	2335	2335	2335	2335	0
511	20250307	122900	40016595	2335	2335	2335	2335	0
512	20250307	122800	40016595	2335	2335	2335	2335	0
513	20250307	122700	40016595	2335	2335	2335	2335	0
514	20250307	122600	40016595	2335	2335	2335	2335	0
515	20250307	122500	40016595	2335	2335	2335	2335	1
516	20250307	122400	40014260	2335	2335	2335	2335	0
517	20250307	122300	40014260	2335	2335	2335	2335	0
518	20250307	122200	40014260	2335	2335	2335	2335	0
519	20250307	122100	40014260	2335	2335	2335	2335	0
520	20250307	122000	40014260	2335	2335	2335	2335	0
521	20250307	121900	40014260	2335	2335	2335	2335	0
522	20250307	121800	40014260	2335	2335	2335	2335	0
523	20250307	121700	40014260	2335	2335	2335	2335	0
524	20250307	121600	40014260	2335	2335	2335	2335	0
525	20250307	121500	40014260	2335	2335	2335	2335	0
526	20250307	121400	40014260	2335	2335	2335	2335	0
527	20250307	121300	40014260	2335	2335	2335	2335	0
528	20250307	121200	40014260	2335	2335	2335	2335	0
529	20250307	121100	40014260	2335	2335	2335	2335	0
530	20250307	121000	40014260	2335	2335	2335	2335	0
531	20250307	120900	40014260	2335	2335	2335	2335	0
532	20250307	120800	40014260	2335	2335	2335	2335	114
533	20250307	120700	39748070	2335	2335	2335	2335	0
534	20250307	120600	39748070	2335	2335	2335	2335	0
535	20250307	120500	39748070	2335	2335	2335	2335	0
536	20250307	120400	39748070	2335	2335	2335	2335	0
537	20250307	120300	39748070	2335	2335	2335	2335	0
538	20250307	120200	39748070	2335	2335	2335	2335	0
539	20250307	120100	39748070	2335	2335	2335	2335	0
540	20250307	120000	39748070	2335	2335	2335	2335	0
541	20250307	115900	39748070	2335	2335	2335	2335	0
542	20250307	115800	39748070	2335	2335	2335	2335	30
543	20250307	115700	39678020	2335	2335	2335	2335	0
544	20250307	115600	39678020	2335	2335	2335	2335	0
545	20250307	115500	39678020	2335	2335	2335	2335	0
546	20250307	115400	39678020	2335	2335	2335	2335	0
547	20250307	115300	39678020	2335	2335	2335	2335	0
548	20250307	115200	39678020	2335	2335	2335	2335	0
549	20250307	115100	39678020	2335	2335	2335	2335	0
550	20250307	115000	39678020	2335	2335	2335	2335	0
551	20250307	114900	39678020	2335	2335	2335	2335	475
552	20250307	114800	38568895	2340	2340	2340	2340	0
553	20250307	114700	38568895	2340	2340	2340	2340	0
554	20250307	114600	38568895	2340	2340	2340	2340	0
555	20250307	114500	38568895	2340	2340	2340	2340	0
556	20250307	114400	38568895	2340	2340	2340	2340	0
557	20250307	114300	38568895	2340	2340	2340	2340	0
558	20250307	114200	38568895	2340	2340	2340	2340	0
559	20250307	114100	38568895	2340	2340	2340	2340	0
560	20250307	114000	38568895	2340	2340	2340	2340	0
561	20250307	113900	38568895	2340	2340	2340	2340	27
562	20250307	113800	38505715	2340	2340	2340	2340	0
563	20250307	113700	38505715	2340	2340	2340	2340	1
564	20250307	113600	38503375	2335	2335	2335	2335	0
565	20250307	113500	38503375	2335	2335	2335	2335	29
566	20250307	113400	38435660	2335	2335	2335	2335	0
567	20250307	113300	38435660	2335	2335	2335	2335	0
568	20250307	113200	38435660	2335	2335	2335	2335	156
569	20250307	113100	38071400	2340	2340	2340	2340	0
570	20250307	113000	38071400	2340	2340	2340	2340	12
571	20250307	112900	38043320	2340	2340	2340	2340	0
572	20250307	112800	38043320	2340	2340	2340	2340	0
573	20250307	112700	38043320	2340	2340	2340	2340	40
574	20250307	112600	37949720	2340	2340	2340	2340	50
575	20250307	112500	37832720	2340	2345	2345	2340	2
576	20250307	112400	37828035	2340	2340	2340	2340	18
577	20250307	112300	37785915	2335	2335	2335	2335	0
578	20250307	112200	37785915	2335	2335	2335	2335	8
579	20250307	112100	37767235	2330	2330	2330	2330	3
580	20250307	112000	37760245	2325	2325	2325	2325	0
581	20250307	111900	37760245	2325	2325	2325	2325	27
582	20250307	111800	37697470	2325	2320	2325	2320	9
583	20250307	111700	37676585	2315	2315	2315	2310	27
584	20250307	111600	37614150	2310	2310	2310	2310	0
585	20250307	111500	37614150	2310	2305	2310	2305	268
586	20250307	111400	36996395	2305	2305	2305	2305	4
587	20250307	111300	36987175	2305	2305	2305	2305	0
588	20250307	111200	36987175	2305	2305	2305	2305	8
589	20250307	111100	36968735	2310	2310	2310	2310	0
590	20250307	111000	36968735	2310	2305	2310	2305	13
591	20250307	110900	36938710	2300	2300	2300	2300	0
592	20250307	110800	36938710	2300	2300	2300	2300	0
593	20250307	110700	36938710	2300	2300	2300	2300	0
594	20250307	110600	36938710	2300	2300	2300	2300	0
595	20250307	110500	36938710	2300	2300	2300	2300	0
596	20250307	110400	36938710	2300	2300	2300	2300	0
597	20250307	110300	36938710	2300	2300	2300	2300	0
598	20250307	110200	36938710	2300	2295	2300	2295	415
599	20250307	110100	35986170	2285	2285	2285	2285	0
600	20250307	110000	35986170	2285	2285	2285	2285	0
601	20250307	105900	35986170	2285	2285	2285	2285	0
602	20250307	105800	35986170	2285	2285	2285	2285	0
603	20250307	105700	35986170	2285	2285	2285	2285	0
604	20250307	105600	35986170	2285	2285	2285	2285	0
605	20250307	105500	35986170	2285	2285	2285	2285	0
606	20250307	105400	35986170	2285	2285	2285	2285	0
607	20250307	105300	35986170	2285	2285	2285	2285	127
608	20250307	105200	35695975	2295	2295	2295	2295	0
609	20250307	105100	35695975	2295	2295	2295	2295	0
610	20250307	105000	35695975	2295	2295	2295	2295	0
611	20250307	104900	35695975	2295	2290	2295	2290	4
612	20250307	104800	35686810	2290	2290	2290	2290	0
613	20250307	104700	35686810	2290	2290	2290	2290	0
614	20250307	104600	35686810	2290	2295	2295	2290	200
615	20250307	104500	35228310	2300	2300	2300	2300	0
616	20250307	104400	35228310	2300	2300	2300	2300	0
617	20250307	104300	35228310	2300	2300	2300	2300	80
618	20250307	104200	35044310	2300	2305	2305	2300	118
619	20250307	104100	34772420	2310	2310	2310	2310	0
620	20250307	104000	34772420	2310	2310	2310	2310	0
621	20250307	103900	34772420	2310	2310	2310	2310	66
622	20250307	103800	34619960	2310	2310	2310	2310	0
623	20250307	103700	34619960	2310	2310	2310	2310	42
624	20250307	103600	34522940	2310	2310	2310	2310	0
625	20250307	103500	34522940	2310	2310	2310	2310	0
626	20250307	103400	34522940	2310	2310	2310	2310	0
627	20250307	103300	34522940	2310	2310	2310	2310	1
628	20250307	103200	34520630	2305	2305	2305	2305	0
629	20250307	103100	34520630	2305	2305	2305	2305	1
630	20250307	103000	34518325	2315	2315	2315	2315	0
631	20250307	102900	34518325	2315	2315	2315	2315	0
632	20250307	102800	34518325	2315	2315	2315	2315	0
633	20250307	102700	34518325	2315	2315	2315	2315	1
634	20250307	102600	34516010	2310	2310	2310	2310	97
635	20250307	102500	34291940	2310	2305	2310	2305	5
636	20250307	102400	34280395	2305	2305	2305	2305	0
637	20250307	102300	34280395	2305	2305	2305	2305	0
638	20250307	102200	34280395	2305	2295	2305	2295	24
639	20250307	102100	34225090	2280	2280	2280	2280	0
640	20250307	102000	34225090	2280	2280	2280	2280	0
641	20250307	101900	34225090	2280	2305	2305	2280	398
642	20250307	101800	33308465	2305	2305	2305	2305	1834
643	20250307	101700	29081095	2305	2305	2305	2305	0
644	20250307	101600	29081095	2305	2305	2305	2305	0
645	20250307	101500	29081095	2305	2305	2305	2305	0
646	20250307	101400	29081095	2305	2310	2310	2305	44
647	20250307	101300	28979470	2305	2305	2305	2305	0
648	20250307	101200	28979470	2305	2305	2305	2305	0
649	20250307	101100	28979470	2305	2305	2305	2305	0
650	20250307	101000	28979470	2305	2305	2305	2305	101
651	20250307	100900	28746665	2305	2305	2305	2305	0
652	20250307	100800	28746665	2305	2305	2305	2305	0
653	20250307	100700	28746665	2305	2305	2305	2305	0
654	20250307	100600	28746665	2305	2305	2305	2305	0
655	20250307	100500	28746665	2305	2305	2305	2305	0
656	20250307	100400	28746665	2305	2305	2305	2305	0
657	20250307	100300	28746665	2305	2305	2305	2305	0
658	20250307	100200	28746665	2305	2305	2305	2305	0
659	20250307	100100	28746665	2305	2305	2305	2305	737
660	20250307	100000	27047880	2305	2305	2305	2305	425
661	20250307	095900	26068255	2305	2305	2305	2305	0
662	20250307	095800	26068255	2305	2305	2305	2305	90
663	20250307	095700	25860805	2305	2305	2305	2305	1243
664	20250307	095600	22995690	2305	2305	2305	2305	0
665	20250307	095500	22995690	2305	2305	2305	2305	206
666	20250307	095400	22520860	2305	2305	2305	2305	1
667	20250307	095300	22518555	2265	2290	2290	2265	1270
668	20250307	095200	19613680	2290	2290	2290	2290	0
669	20250307	095100	19613680	2290	2290	2290	2290	1
670	20250307	095000	19611390	2250	2300	2300	2250	5600
671	20250307	094900	6813390	2300	2300	2300	2300	0
672	20250307	094800	6813390	2300	2300	2300	2300	163
673	20250307	094700	6438490	2290	2280	2290	2280	389
674	20250307	094600	5549335	2280	2280	2280	2280	1
675	20250307	094500	5547055	2290	2290	2290	2290	0
676	20250307	094400	5547055	2290	2290	2290	2290	0
677	20250307	094300	5547055	2290	2290	2290	2290	0
678	20250307	094200	5547055	2290	2290	2290	2290	0
679	20250307	094100	5547055	2290	2290	2290	2290	0
680	20250307	094000	5547055	2290	2290	2290	2290	1
681	20250307	093900	5544765	2250	2250	2250	2250	0
682	20250307	093800	5544765	2250	2250	2250	2250	0
683	20250307	093700	5544765	2250	2250	2250	2250	118
684	20250307	093600	5279265	2290	2290	2290	2290	0
685	20250307	093500	5279265	2290	2290	2290	2290	1
686	20250307	093400	5276975	2255	2255	2255	2255	0
687	20250307	093300	5276975	2255	2295	2295	2255	2
688	20250307	093200	5272425	2250	2250	2250	2250	65
689	20250307	093100	5126175	2295	2295	2295	2295	0
690	20250307	093000	5126175	2295	2285	2295	2285	4
691	20250307	092900	5117015	2280	2280	2280	2280	22
692	20250307	092800	5066855	2270	2270	2270	2270	1
693	20250307	092700	5064585	2270	2270	2270	2270	0
694	20250307	092600	5064585	2270	2270	2270	2270	0
695	20250307	092500	5064585	2270	2280	2280	2270	2
696	20250307	092400	5060035	2280	2280	2280	2280	0
697	20250307	092300	5060035	2280	2250	2280	2245	1996
698	20250307	092200	577850	2270	2270	2270	2270	0
699	20250307	092100	577850	2270	2275	2275	2270	12
700	20250307	092000	550575	2275	2280	2280	2275	112
701	20250307	091900	295265	2325	2325	2325	2325	0
702	20250307	091800	295265	2325	2325	2325	2325	0
703	20250307	091700	295265	2325	2325	2325	2325	0
704	20250307	091600	295265	2325	2325	2325	2325	0
705	20250307	091500	295265	2325	2325	2325	2325	0
706	20250307	091400	295265	2325	2325	2325	2325	0
707	20250307	091300	295265	2325	2325	2325	2325	0
708	20250307	091200	295265	2325	2325	2325	2325	10
709	20250307	091100	272015	2345	2345	2345	2345	0
710	20250307	091000	272015	2345	2285	2345	2285	3
711	20250307	090900	265065	2355	2355	2355	2355	0
712	20250307	090800	265065	2355	2355	2355	2355	1
713	20250307	090700	262710	2275	2275	2375	2275	115
714	20250307	090600	0	2285	2285	2285	2285	0
715	20250307	090500	0	2285	2285	2285	2285	0
716	20250307	090400	0	2285	2285	2285	2285	0
717	20250307	090300	0	2285	2285	2285	2285	0
718	20250307	090200	0	2285	2285	2285	2285	0
719	20250307	090100	0	2285	2285	2285	2285	0
720	20250307	090000	0	2285	2285	2285	2285	0