KissMeData/023960/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191000	74504286	1322	1322	1322	1322	1851
3	20250306	190900	74504286	1322	1322	1322	1322	0
4	20250306	190800	74504286	1322	1322	1322	1322	0
5	20250306	190700	74504286	1322	1322	1322	1322	0
6	20250306	190600	74504286	1322	1322	1322	1322	0
7	20250306	190500	74504286	1322	1322	1322	1322	0
8	20250306	190400	74504286	1322	1322	1322	1322	0
9	20250306	190300	74504286	1322	1322	1322	1322	0
10	20250306	190200	74504286	1322	1322	1322	1322	0
11	20250306	190100	74504286	1322	1322	1322	1322	0
12	20250306	190000	74504286	1322	1322	1322	1322	0
13	20250306	185900	74504286	1322	1322	1322	1322	0
14	20250306	185800	74504286	1322	1322	1322	1322	0
15	20250306	185700	74504286	1322	1322	1322	1322	0
16	20250306	185600	74504286	1322	1322	1322	1322	0
17	20250306	185500	74504286	1322	1322	1322	1322	0
18	20250306	185400	74504286	1322	1322	1322	1322	0
19	20250306	185300	74504286	1322	1322	1322	1322	0
20	20250306	185200	74504286	1322	1322	1322	1322	0
21	20250306	185100	74504286	1322	1322	1322	1322	0
22	20250306	185000	74504286	1322	1322	1322	1322	0
23	20250306	184900	74504286	1322	1322	1322	1322	0
24	20250306	184800	74504286	1322	1322	1322	1322	0
25	20250306	184700	74504286	1322	1322	1322	1322	0
26	20250306	184600	74504286	1322	1322	1322	1322	0
27	20250306	184500	74504286	1322	1322	1322	1322	0
28	20250306	184400	74504286	1322	1322	1322	1322	0
29	20250306	184300	74504286	1322	1322	1322	1322	0
30	20250306	184200	74504286	1322	1322	1322	1322	0
31	20250306	184100	74504286	1322	1322	1322	1322	0
32	20250306	184000	74504286	1322	1322	1322	1322	1851
33	20250306	183900	74504286	1322	1322	1322	1322	0
34	20250306	183800	74504286	1322	1322	1322	1322	0
35	20250306	183700	74504286	1322	1322	1322	1322	0
36	20250306	183600	74504286	1322	1322	1322	1322	0
37	20250306	183500	74504286	1322	1322	1322	1322	0
38	20250306	183400	74504286	1322	1322	1322	1322	0
39	20250306	183300	74504286	1322	1322	1322	1322	0
40	20250306	183200	74504286	1322	1322	1322	1322	0
41	20250306	183100	74504286	1322	1322	1322	1322	0
42	20250306	183000	74504286	1322	1322	1322	1322	0
43	20250306	182900	74504286	1322	1322	1322	1322	0
44	20250306	182800	74504286	1322	1322	1322	1322	0
45	20250306	182700	74504286	1322	1322	1322	1322	0
46	20250306	182600	74504286	1322	1322	1322	1322	0
47	20250306	182500	74504286	1322	1322	1322	1322	0
48	20250306	182400	74504286	1322	1322	1322	1322	0
49	20250306	182300	74504286	1322	1322	1322	1322	0
50	20250306	182200	74504286	1322	1322	1322	1322	0
51	20250306	182100	74504286	1322	1322	1322	1322	0
52	20250306	182000	74504286	1322	1322	1322	1322	0
53	20250306	181900	74504286	1322	1322	1322	1322	0
54	20250306	181800	74504286	1322	1322	1322	1322	0
55	20250306	181700	74504286	1322	1322	1322	1322	0
56	20250306	181600	74504286	1322	1322	1322	1322	0
57	20250306	181500	74504286	1322	1322	1322	1322	0
58	20250306	181400	74504286	1322	1322	1322	1322	0
59	20250306	181300	74504286	1322	1322	1322	1322	0
60	20250306	181200	74504286	1322	1322	1322	1322	0
61	20250306	181100	74504286	1322	1322	1322	1322	0
62	20250306	181000	74504286	1322	1322	1322	1322	1851
63	20250306	180900	74504286	1322	1322	1322	1322	0
64	20250306	180800	74504286	1322	1322	1322	1322	0
65	20250306	180700	74504286	1322	1322	1322	1322	0
66	20250306	180600	74504286	1322	1322	1322	1322	0
67	20250306	180500	74504286	1322	1322	1322	1322	0
68	20250306	180400	74504286	1322	1322	1322	1322	0
69	20250306	180300	74504286	1322	1322	1322	1322	0
70	20250306	180200	74504286	1322	1322	1322	1322	0
71	20250306	180100	74504286	1322	1322	1322	1322	0
72	20250306	180000	74504286	1322	1322	1322	1322	0
73	20250306	175900	74504286	1322	1322	1322	1322	0
74	20250306	175800	74504286	1322	1322	1322	1322	0
75	20250306	175700	74504286	1322	1322	1322	1322	0
76	20250306	175600	74504286	1322	1322	1322	1322	0
77	20250306	175500	74504286	1322	1322	1322	1322	0
78	20250306	175400	74504286	1322	1322	1322	1322	0
79	20250306	175300	74504286	1322	1322	1322	1322	0
80	20250306	175200	74504286	1322	1322	1322	1322	0
81	20250306	175100	74504286	1322	1322	1322	1322	0
82	20250306	175000	74504286	1322	1322	1322	1322	0
83	20250306	174900	74504286	1322	1322	1322	1322	0
84	20250306	174800	74504286	1322	1322	1322	1322	0
85	20250306	174700	74504286	1322	1322	1322	1322	0
86	20250306	174600	74504286	1322	1322	1322	1322	0
87	20250306	174500	74504286	1322	1322	1322	1322	0
88	20250306	174400	74504286	1322	1322	1322	1322	0
89	20250306	174300	74504286	1322	1322	1322	1322	0
90	20250306	174200	74504286	1322	1322	1322	1322	0
91	20250306	174100	74504286	1322	1322	1322	1322	0
92	20250306	174000	74504286	1322	1322	1322	1322	1851
93	20250306	173900	74504286	1322	1322	1322	1322	0
94	20250306	173800	74504286	1322	1322	1322	1322	0
95	20250306	173700	74504286	1322	1322	1322	1322	0
96	20250306	173600	74504286	1322	1322	1322	1322	0
97	20250306	173500	74504286	1322	1322	1322	1322	0
98	20250306	173400	74504286	1322	1322	1322	1322	0
99	20250306	173300	74504286	1322	1322	1322	1322	0
100	20250306	173200	74504286	1322	1322	1322	1322	0
101	20250306	173100	74504286	1322	1322	1322	1322	0
102	20250306	173000	74504286	1322	1322	1322	1322	0
103	20250306	172900	74504286	1322	1322	1322	1322	0
104	20250306	172800	74504286	1322	1322	1322	1322	0
105	20250306	172700	74504286	1322	1322	1322	1322	0
106	20250306	172600	74504286	1322	1322	1322	1322	0
107	20250306	172500	74504286	1322	1322	1322	1322	0
108	20250306	172400	74504286	1322	1322	1322	1322	0
109	20250306	172300	74504286	1322	1322	1322	1322	0
110	20250306	172200	74504286	1322	1322	1322	1322	0
111	20250306	172100	74504286	1322	1322	1322	1322	0
112	20250306	172000	74504286	1322	1322	1322	1322	0
113	20250306	171900	74504286	1322	1322	1322	1322	0
114	20250306	171800	74504286	1322	1322	1322	1322	0
115	20250306	171700	74504286	1322	1322	1322	1322	0
116	20250306	171600	74504286	1322	1322	1322	1322	0
117	20250306	171500	74504286	1322	1322	1322	1322	0
118	20250306	171400	74504286	1322	1322	1322	1322	0
119	20250306	171300	74504286	1322	1322	1322	1322	0
120	20250306	171200	74504286	1322	1322	1322	1322	0
121	20250306	171100	74504286	1322	1322	1322	1322	0
122	20250306	171000	74504286	1322	1322	1322	1322	1851
123	20250306	170900	74504286	1322	1322	1322	1322	0
124	20250306	170800	74504286	1322	1322	1322	1322	0
125	20250306	170700	74504286	1322	1322	1322	1322	0
126	20250306	170600	74504286	1322	1322	1322	1322	0
127	20250306	170500	74504286	1322	1322	1322	1322	0
128	20250306	170400	74504286	1322	1322	1322	1322	0
129	20250306	170300	74504286	1322	1322	1322	1322	0
130	20250306	170200	74504286	1322	1322	1322	1322	0
131	20250306	170100	74504286	1322	1322	1322	1322	0
132	20250306	170000	74504286	1322	1322	1322	1322	0
133	20250306	165900	74504286	1322	1322	1322	1322	0
134	20250306	165800	74504286	1322	1322	1322	1322	0
135	20250306	165700	74504286	1322	1322	1322	1322	0
136	20250306	165600	74504286	1322	1322	1322	1322	0
137	20250306	165500	74504286	1322	1322	1322	1322	0
138	20250306	165400	74504286	1322	1322	1322	1322	0
139	20250306	165300	74504286	1322	1322	1322	1322	0
140	20250306	165200	74504286	1322	1322	1322	1322	0
141	20250306	165100	74504286	1322	1322	1322	1322	0
142	20250306	165000	74504286	1322	1322	1322	1322	0
143	20250306	164900	74504286	1322	1322	1322	1322	0
144	20250306	164800	74504286	1322	1322	1322	1322	0
145	20250306	164700	74504286	1322	1322	1322	1322	0
146	20250306	164600	74504286	1322	1322	1322	1322	0
147	20250306	164500	74504286	1322	1322	1322	1322	0
148	20250306	164400	74504286	1322	1322	1322	1322	0
149	20250306	164300	74504286	1322	1322	1322	1322	0
150	20250306	164200	74504286	1322	1322	1322	1322	0
151	20250306	164100	74504286	1322	1322	1322	1322	0
152	20250306	164000	74504286	1322	1322	1322	1322	1851
153	20250306	163900	74504286	1322	1322	1322	1322	0
154	20250306	163800	74504286	1322	1322	1322	1322	0
155	20250306	163700	74504286	1322	1322	1322	1322	0
156	20250306	163600	74504286	1322	1322	1322	1322	0
157	20250306	163500	74504286	1322	1322	1322	1322	0
158	20250306	163400	74504286	1322	1322	1322	1322	0
159	20250306	163300	74504286	1322	1322	1322	1322	0
160	20250306	163200	74504286	1322	1322	1322	1322	0
161	20250306	163100	74504286	1322	1322	1322	1322	0
162	20250306	163000	74504286	1322	1322	1322	1322	0
163	20250306	162900	74504286	1322	1322	1322	1322	0
164	20250306	162800	74504286	1322	1322	1322	1322	0
165	20250306	162700	74504286	1322	1322	1322	1322	0
166	20250306	162600	74504286	1322	1322	1322	1322	0
167	20250306	162500	74504286	1322	1322	1322	1322	0
168	20250306	162400	74504286	1322	1322	1322	1322	0
169	20250306	162300	74504286	1322	1322	1322	1322	0
170	20250306	162200	74504286	1322	1322	1322	1322	0
171	20250306	162100	74504286	1322	1322	1322	1322	0
172	20250306	162000	74504286	1322	1322	1322	1322	0
173	20250306	161900	74504286	1322	1322	1322	1322	0
174	20250306	161800	74504286	1322	1322	1322	1322	0
175	20250306	161700	74504286	1322	1322	1322	1322	0
176	20250306	161600	74504286	1322	1322	1322	1322	0
177	20250306	161500	74504286	1322	1322	1322	1322	0
178	20250306	161400	74504286	1322	1322	1322	1322	0
179	20250306	161300	74504286	1322	1322	1322	1322	0
180	20250306	161200	74504286	1322	1322	1322	1322	0
181	20250306	161100	74504286	1322	1322	1322	1322	0
182	20250306	161000	74504286	1322	1322	1322	1322	1851
183	20250306	160900	74504286	1322	1322	1322	1322	0
184	20250306	160800	74504286	1322	1322	1322	1322	0
185	20250306	160700	74504286	1322	1322	1322	1322	0
186	20250306	160600	74504286	1322	1322	1322	1322	0
187	20250306	160500	74504286	1322	1322	1322	1322	0
188	20250306	160400	74504286	1322	1322	1322	1322	0
189	20250306	160300	74504286	1322	1322	1322	1322	0
190	20250306	160200	74504286	1322	1322	1322	1322	0
191	20250306	160100	74504286	1322	1322	1322	1322	0
192	20250306	160000	74504286	1322	1322	1322	1322	0
193	20250306	155900	74504286	1322	1322	1322	1322	0
194	20250306	155800	74504286	1322	1322	1322	1322	0
195	20250306	155700	74504286	1322	1322	1322	1322	0
196	20250306	155600	74504286	1322	1322	1322	1322	0
197	20250306	155500	74504286	1322	1322	1322	1322	0
198	20250306	155400	74504286	1322	1322	1322	1322	0
199	20250306	155300	74504286	1322	1322	1322	1322	0
200	20250306	155200	74504286	1322	1322	1322	1322	0
201	20250306	155100	74504286	1322	1322	1322	1322	0
202	20250306	155000	74504286	1322	1322	1322	1322	0
203	20250306	154900	74504286	1322	1322	1322	1322	0
204	20250306	154800	74504286	1322	1322	1322	1322	0
205	20250306	154700	74504286	1322	1322	1322	1322	0
206	20250306	154600	74504286	1322	1322	1322	1322	0
207	20250306	154500	74504286	1322	1322	1322	1322	0
208	20250306	154400	74504286	1322	1322	1322	1322	0
209	20250306	154300	74504286	1322	1322	1322	1322	0
210	20250306	154200	74504286	1322	1322	1322	1322	0
211	20250306	154100	74504286	1322	1322	1322	1322	0
212	20250306	154000	74504286	1322	1322	1322	1322	1851
213	20250306	153900	74504286	1322	1322	1322	1322	0
214	20250306	153800	74504286	1322	1322	1322	1322	0
215	20250306	153700	74504286	1322	1322	1322	1322	0
216	20250306	153600	74504286	1322	1322	1322	1322	0
217	20250306	153500	74504286	1322	1322	1322	1322	0
218	20250306	153400	74504286	1322	1322	1322	1322	0
219	20250306	153300	74504286	1322	1322	1322	1322	0
220	20250306	153200	74504286	1322	1322	1322	1322	0
221	20250306	153100	74504286	1322	1322	1322	1322	0
222	20250306	153000	74504286	1322	1322	1322	1322	1851
223	20250306	152900	72057264	1324	1324	1324	1324	0
224	20250306	152800	72057264	1324	1324	1324	1324	0
225	20250306	152700	72057264	1324	1324	1324	1324	0
226	20250306	152600	72057264	1324	1324	1324	1324	0
227	20250306	152500	72057264	1324	1324	1324	1324	0
228	20250306	152400	72057264	1324	1324	1324	1324	0
229	20250306	152300	72057264	1324	1324	1324	1324	0
230	20250306	152200	72057264	1324	1324	1324	1324	0
231	20250306	152100	72057264	1324	1324	1324	1324	0
232	20250306	152000	72057264	1324	1324	1324	1324	0
233	20250306	151900	72057264	1324	1326	1326	1324	125
234	20250306	151800	71891724	1329	1329	1329	1329	0
235	20250306	151700	71891724	1329	1329	1329	1329	0
236	20250306	151600	71891724	1329	1329	1329	1329	0
237	20250306	151500	71891724	1329	1329	1329	1329	0
238	20250306	151400	71891724	1329	1329	1329	1329	39
239	20250306	151300	71839893	1329	1329	1329	1329	0
240	20250306	151200	71839893	1329	1329	1329	1329	0
241	20250306	151100	71839893	1329	1329	1329	1329	0
242	20250306	151000	71839893	1329	1329	1329	1329	400
243	20250306	150900	71308293	1329	1329	1329	1329	0
244	20250306	150800	71308293	1329	1329	1329	1329	0
245	20250306	150700	71308293	1329	1329	1329	1329	0
246	20250306	150600	71308293	1329	1329	1329	1329	0
247	20250306	150500	71308293	1329	1326	1329	1326	77
248	20250306	150400	71206170	1326	1325	1326	1325	5
249	20250306	150300	71199544	1321	1321	1321	1321	0
250	20250306	150200	71199544	1321	1321	1321	1321	0
251	20250306	150100	71199544	1321	1321	1321	1321	0
252	20250306	150000	71199544	1321	1323	1323	1321	300
253	20250306	145900	70803163	1326	1326	1326	1326	0
254	20250306	145800	70803163	1326	1326	1326	1326	0
255	20250306	145700	70803163	1326	1324	1326	1324	113
256	20250306	145600	70653549	1326	1326	1326	1326	0
257	20250306	145500	70653549	1326	1326	1326	1326	428
258	20250306	145400	70086021	1326	1326	1326	1326	0
259	20250306	145300	70086021	1326	1326	1326	1326	0
260	20250306	145200	70086021	1326	1326	1326	1326	0
261	20250306	145100	70086021	1326	1326	1326	1326	0
262	20250306	145000	70086021	1326	1326	1326	1326	0
263	20250306	144900	70086021	1326	1326	1326	1326	0
264	20250306	144800	70086021	1326	1326	1326	1326	0
265	20250306	144700	70086021	1326	1326	1326	1326	0
266	20250306	144600	70086021	1326	1326	1326	1326	0
267	20250306	144500	70086021	1326	1326	1326	1326	0
268	20250306	144400	70086021	1326	1326	1326	1326	0
269	20250306	144300	70086021	1326	1326	1326	1326	0
270	20250306	144200	70086021	1326	1326	1326	1326	0
271	20250306	144100	70086021	1326	1326	1326	1326	0
272	20250306	144000	70086021	1326	1326	1326	1326	59
273	20250306	143900	70007787	1328	1328	1328	1328	0
274	20250306	143800	70007787	1328	1328	1328	1328	111
275	20250306	143700	69860379	1328	1328	1328	1328	0
276	20250306	143600	69860379	1328	1328	1328	1328	0
277	20250306	143500	69860379	1328	1328	1328	1328	0
278	20250306	143400	69860379	1328	1328	1328	1328	0
279	20250306	143300	69860379	1328	1328	1328	1328	0
280	20250306	143200	69860379	1328	1328	1328	1328	0
281	20250306	143100	69860379	1328	1328	1328	1328	3870
282	20250306	143000	64721019	1328	1328	1328	1327	142
283	20250306	142900	64532482	1325	1325	1325	1325	1
284	20250306	142800	64531157	1328	1328	1328	1328	0
285	20250306	142700	64531157	1328	1328	1328	1328	1
286	20250306	142600	64529829	1325	1325	1325	1325	0
287	20250306	142500	64529829	1325	1325	1325	1325	1
288	20250306	142400	64528504	1326	1326	1326	1326	0
289	20250306	142300	64528504	1326	1326	1326	1326	107
290	20250306	142200	64386622	1326	1326	1326	1326	0
291	20250306	142100	64386622	1326	1326	1326	1326	0
292	20250306	142000	64386622	1326	1326	1326	1326	0
293	20250306	141900	64386622	1326	1326	1326	1326	0
294	20250306	141800	64386622	1326	1326	1326	1326	0
295	20250306	141700	64386622	1326	1327	1327	1326	2
296	20250306	141600	64383969	1328	1328	1328	1328	0
297	20250306	141500	64383969	1328	1328	1328	1328	0
298	20250306	141400	64383969	1328	1328	1328	1328	0
299	20250306	141300	64383969	1328	1328	1328	1328	0
300	20250306	141200	64383969	1328	1328	1328	1328	0
301	20250306	141100	64383969	1328	1328	1328	1328	0
302	20250306	141000	64383969	1328	1328	1328	1328	0
303	20250306	140900	64383969	1328	1328	1328	1328	0
304	20250306	140800	64383969	1328	1328	1328	1328	0
305	20250306	140700	64383969	1328	1328	1328	1328	20
306	20250306	140600	64357409	1328	1328	1328	1328	0
307	20250306	140500	64357409	1328	1328	1328	1328	0
308	20250306	140400	64357409	1328	1328	1328	1328	0
309	20250306	140300	64357409	1328	1328	1328	1328	0
310	20250306	140200	64357409	1328	1328	1328	1328	0
311	20250306	140100	64357409	1328	1328	1328	1328	0
312	20250306	140000	64357409	1328	1328	1328	1328	15
313	20250306	135900	64337489	1328	1328	1328	1328	0
314	20250306	135800	64337489	1328	1328	1328	1328	0
315	20250306	135700	64337489	1328	1328	1328	1328	0
316	20250306	135600	64337489	1328	1328	1328	1328	0
317	20250306	135500	64337489	1328	1328	1328	1328	0
318	20250306	135400	64337489	1328	1328	1328	1328	50
319	20250306	135300	64271089	1328	1328	1328	1328	0
320	20250306	135200	64271089	1328	1328	1328	1328	0
321	20250306	135100	64271089	1328	1328	1328	1328	0
322	20250306	135000	64271089	1328	1328	1328	1328	116
323	20250306	134900	64117041	1330	1330	1330	1330	0
324	20250306	134800	64117041	1330	1330	1330	1330	0
325	20250306	134700	64117041	1330	1330	1330	1330	0
326	20250306	134600	64117041	1330	1330	1330	1330	0
327	20250306	134500	64117041	1330	1330	1330	1330	0
328	20250306	134400	64117041	1330	1330	1330	1330	0
329	20250306	134300	64117041	1330	1330	1330	1330	0
330	20250306	134200	64117041	1330	1330	1330	1330	0
331	20250306	134100	64117041	1330	1330	1330	1330	0
332	20250306	134000	64117041	1330	1330	1330	1330	0
333	20250306	133900	64117041	1330	1330	1330	1330	2
334	20250306	133800	64114381	1330	1329	1330	1329	2
335	20250306	133700	64111722	1330	1330	1330	1330	0
336	20250306	133600	64111722	1330	1330	1330	1330	0
337	20250306	133500	64111722	1330	1330	1330	1330	1
338	20250306	133400	64110392	1322	1322	1322	1322	0
339	20250306	133300	64110392	1322	1322	1322	1322	0
340	20250306	133200	64110392	1322	1322	1322	1322	0
341	20250306	133100	64110392	1322	1322	1322	1322	0
342	20250306	133000	64110392	1322	1322	1322	1322	0
343	20250306	132900	64110392	1322	1322	1322	1322	100
344	20250306	132800	63978192	1320	1331	1331	1320	4855
345	20250306	132700	57558230	1332	1332	1332	1332	0
346	20250306	132600	57558230	1332	1332	1332	1332	0
347	20250306	132500	57558230	1332	1332	1332	1332	0
348	20250306	132400	57558230	1332	1332	1332	1332	102
349	20250306	132300	57422366	1333	1333	1333	1333	0
350	20250306	132200	57422366	1333	1333	1333	1333	0
351	20250306	132100	57422366	1333	1333	1333	1333	1
352	20250306	132000	57421033	1334	1334	1334	1334	0
353	20250306	131900	57421033	1334	1334	1334	1334	0
354	20250306	131800	57421033	1334	1334	1334	1334	0
355	20250306	131700	57421033	1334	1334	1334	1334	0
356	20250306	131600	57421033	1334	1334	1334	1334	0
357	20250306	131500	57421033	1334	1334	1334	1334	1
358	20250306	131400	57419699	1333	1333	1333	1333	0
359	20250306	131300	57419699	1333	1333	1333	1333	1
360	20250306	131200	57418366	1329	1329	1329	1329	0
361	20250306	131100	57418366	1329	1329	1329	1329	0
362	20250306	131000	57418366	1329	1329	1329	1329	1
363	20250306	130900	57417037	1333	1333	1333	1333	0
364	20250306	130800	57417037	1333	1333	1333	1333	0
365	20250306	130700	57417037	1333	1333	1333	1333	1
366	20250306	130600	57415704	1328	1328	1328	1328	0
367	20250306	130500	57415704	1328	1328	1328	1328	0
368	20250306	130400	57415704	1328	1328	1328	1328	0
369	20250306	130300	57415704	1328	1328	1328	1328	0
370	20250306	130200	57415704	1328	1328	1328	1328	0
371	20250306	130100	57415704	1328	1328	1328	1328	0
372	20250306	130000	57415704	1328	1328	1328	1328	0
373	20250306	125900	57415704	1328	1328	1328	1328	0
374	20250306	125800	57415704	1328	1328	1328	1328	3
375	20250306	125700	57411720	1328	1328	1328	1328	0
376	20250306	125600	57411720	1328	1328	1328	1328	0
377	20250306	125500	57411720	1328	1328	1328	1328	1
378	20250306	125400	57410392	1328	1328	1328	1328	0
379	20250306	125300	57410392	1328	1328	1328	1328	0
380	20250306	125200	57410392	1328	1328	1328	1328	0
381	20250306	125100	57410392	1328	1328	1328	1328	0
382	20250306	125000	57410392	1328	1328	1328	1328	0
383	20250306	124900	57410392	1328	1328	1328	1328	0
384	20250306	124800	57410392	1328	1328	1328	1328	0
385	20250306	124700	57410392	1328	1328	1328	1328	0
386	20250306	124600	57410392	1328	1328	1328	1328	0
387	20250306	124500	57410392	1328	1328	1328	1328	0
388	20250306	124400	57410392	1328	1328	1328	1328	0
389	20250306	124300	57410392	1328	1328	1328	1328	0
390	20250306	124200	57410392	1328	1328	1328	1328	1
391	20250306	124100	57409064	1327	1327	1327	1327	0
392	20250306	124000	57409064	1327	1327	1327	1327	0
393	20250306	123900	57409064	1327	1327	1327	1327	0
394	20250306	123800	57409064	1327	1327	1327	1327	0
395	20250306	123700	57409064	1327	1327	1327	1327	0
396	20250306	123600	57409064	1327	1327	1327	1327	1
397	20250306	123500	57407737	1323	1323	1323	1323	0
398	20250306	123400	57407737	1323	1323	1323	1323	0
399	20250306	123300	57407737	1323	1323	1323	1323	0
400	20250306	123200	57407737	1323	1325	1325	1323	750
401	20250306	123100	56415120	1325	1326	1326	1325	8509
402	20250306	123000	45140138	1327	1328	1328	1327	54
403	20250306	122900	45068479	1328	1326	1328	1326	101
404	20250306	122800	44934551	1326	1326	1326	1326	0
405	20250306	122700	44934551	1326	1326	1326	1326	0
406	20250306	122600	44934551	1326	1326	1326	1326	0
407	20250306	122500	44934551	1326	1326	1326	1326	0
408	20250306	122400	44934551	1326	1326	1326	1326	0
409	20250306	122300	44934551	1326	1326	1326	1326	0
410	20250306	122200	44934551	1326	1326	1326	1326	0
411	20250306	122100	44934551	1326	1326	1326	1326	0
412	20250306	122000	44934551	1326	1326	1326	1326	45
413	20250306	121900	44874881	1326	1328	1328	1326	366
414	20250306	121800	44389121	1329	1329	1329	1329	100
415	20250306	121700	44256221	1329	1329	1329	1329	0
416	20250306	121600	44256221	1329	1329	1329	1329	0
417	20250306	121500	44256221	1329	1329	1329	1329	0
418	20250306	121400	44256221	1329	1329	1329	1329	0
419	20250306	121300	44256221	1329	1329	1329	1329	0
420	20250306	121200	44256221	1329	1329	1329	1329	0
421	20250306	121100	44256221	1329	1329	1329	1329	1
422	20250306	121000	44254892	1329	1329	1329	1329	0
423	20250306	120900	44254892	1329	1329	1329	1329	0
424	20250306	120800	44254892	1329	1329	1329	1329	0
425	20250306	120700	44254892	1329	1329	1329	1329	22
426	20250306	120600	44225654	1329	1329	1329	1329	0
427	20250306	120500	44225654	1329	1329	1329	1329	0
428	20250306	120400	44225654	1329	1329	1329	1329	0
429	20250306	120300	44225654	1329	1329	1329	1329	88
430	20250306	120200	44108702	1329	1329	1329	1329	0
431	20250306	120100	44108702	1329	1329	1329	1329	10
432	20250306	120000	44095412	1329	1329	1329	1329	0
433	20250306	115900	44095412	1329	1329	1329	1329	0
434	20250306	115800	44095412	1329	1329	1329	1329	0
435	20250306	115700	44095412	1329	1329	1329	1329	90
436	20250306	115600	43975802	1329	1329	1329	1329	15
437	20250306	115500	43955867	1328	1328	1328	1328	0
438	20250306	115400	43955867	1328	1329	1329	1328	5
439	20250306	115300	43949226	1328	1328	1328	1328	0
440	20250306	115200	43949226	1328	1328	1328	1328	0
441	20250306	115100	43949226	1328	1328	1328	1328	2
442	20250306	115000	43946570	1327	1327	1327	1327	0
443	20250306	114900	43946570	1327	1327	1327	1327	64
444	20250306	114800	43861642	1328	1330	1330	1328	756
445	20250306	114700	42856684	1331	1331	1331	1331	2
446	20250306	114600	42854022	1334	1334	1334	1334	0
447	20250306	114500	42854022	1334	1334	1334	1334	0
448	20250306	114400	42854022	1334	1334	1334	1334	0
449	20250306	114300	42854022	1334	1334	1334	1334	0
450	20250306	114200	42854022	1334	1334	1334	1334	0
451	20250306	114100	42854022	1334	1334	1334	1334	0
452	20250306	114000	42854022	1334	1334	1334	1334	0
453	20250306	113900	42854022	1334	1334	1334	1334	0
454	20250306	113800	42854022	1334	1334	1334	1334	0
455	20250306	113700	42854022	1334	1334	1334	1334	0
456	20250306	113600	42854022	1334	1334	1334	1334	0
457	20250306	113500	42854022	1334	1334	1334	1334	0
458	20250306	113400	42854022	1334	1334	1334	1334	0
459	20250306	113300	42854022	1334	1334	1334	1334	0
460	20250306	113200	42854022	1334	1334	1334	1334	0
461	20250306	113100	42854022	1334	1334	1334	1334	0
462	20250306	113000	42854022	1334	1334	1334	1334	0
463	20250306	112900	42854022	1334	1334	1334	1334	0
464	20250306	112800	42854022	1334	1334	1334	1334	0
465	20250306	112700	42854022	1334	1334	1334	1334	1
466	20250306	112600	42852688	1330	1334	1334	1330	280
467	20250306	112500	42479613	1334	1334	1334	1334	138
468	20250306	112400	42295521	1334	1334	1334	1334	0
469	20250306	112300	42295521	1334	1334	1334	1334	0
470	20250306	112200	42295521	1334	1334	1334	1334	0
471	20250306	112100	42295521	1334	1334	1334	1334	0
472	20250306	112000	42295521	1334	1334	1334	1334	1
473	20250306	111900	42294187	1332	1332	1332	1332	0
474	20250306	111800	42294187	1332	1332	1332	1332	0
475	20250306	111700	42294187	1332	1332	1332	1332	0
476	20250306	111600	42294187	1332	1332	1332	1332	0
477	20250306	111500	42294187	1332	1332	1332	1332	0
478	20250306	111400	42294187	1332	1334	1334	1332	3
479	20250306	111300	42290189	1334	1334	1334	1334	0
480	20250306	111200	42290189	1334	1334	1334	1334	66
481	20250306	111100	42202145	1334	1334	1334	1334	0
482	20250306	111000	42202145	1334	1334	1334	1334	0
483	20250306	110900	42202145	1334	1334	1334	1334	0
484	20250306	110800	42202145	1334	1334	1334	1334	0
485	20250306	110700	42202145	1334	1334	1334	1334	0
486	20250306	110600	42202145	1334	1334	1334	1334	0
487	20250306	110500	42202145	1334	1334	1334	1334	0
488	20250306	110400	42202145	1334	1334	1334	1334	0
489	20250306	110300	42202145	1334	1334	1334	1334	0
490	20250306	110200	42202145	1334	1334	1334	1334	0
491	20250306	110100	42202145	1334	1334	1334	1334	0
492	20250306	110000	42202145	1334	1334	1334	1334	0
493	20250306	105900	42202145	1334	1334	1334	1334	0
494	20250306	105800	42202145	1334	1334	1334	1334	0
495	20250306	105700	42202145	1334	1334	1334	1334	0
496	20250306	105600	42202145	1334	1334	1334	1334	0
497	20250306	105500	42202145	1334	1334	1334	1334	0
498	20250306	105400	42202145	1334	1334	1334	1334	1
499	20250306	105300	42200811	1330	1330	1330	1330	0
500	20250306	105200	42200811	1330	1330	1330	1330	0
501	20250306	105100	42200811	1330	1330	1330	1330	0
502	20250306	105000	42200811	1330	1331	1331	1330	507
503	20250306	104900	41526281	1335	1335	1335	1335	0
504	20250306	104800	41526281	1335	1335	1335	1335	0
505	20250306	104700	41526281	1335	1335	1335	1335	0
506	20250306	104600	41526281	1335	1335	1335	1335	0
507	20250306	104500	41526281	1335	1335	1335	1335	300
508	20250306	104400	41125781	1335	1331	1335	1331	100
509	20250306	104300	40992677	1335	1335	1335	1335	1
510	20250306	104200	40991342	1330	1330	1330	1330	0
511	20250306	104100	40991342	1330	1330	1330	1330	314
512	20250306	104000	40573722	1330	1330	1330	1330	61
513	20250306	103900	40492592	1330	1330	1330	1330	0
514	20250306	103800	40492592	1330	1330	1330	1330	0
515	20250306	103700	40492592	1330	1330	1330	1330	0
516	20250306	103600	40492592	1330	1330	1330	1330	1
517	20250306	103500	40491262	1327	1327	1327	1327	616
518	20250306	103400	39673830	1326	1326	1326	1326	0
519	20250306	103300	39673830	1326	1326	1326	1326	0
520	20250306	103200	39673830	1326	1326	1326	1326	0
521	20250306	103100	39673830	1326	1326	1326	1326	0
522	20250306	103000	39673830	1326	1326	1326	1326	223
523	20250306	102900	39378132	1326	1326	1326	1326	688
524	20250306	102800	38465844	1326	1326	1326	1326	12
525	20250306	102700	38449932	1327	1327	1327	1327	0
526	20250306	102600	38449932	1327	1327	1327	1327	0
527	20250306	102500	38449932	1327	1327	1327	1327	0
528	20250306	102400	38449932	1327	1327	1327	1327	0
529	20250306	102300	38449932	1327	1327	1327	1327	2
530	20250306	102200	38447278	1327	1327	1327	1327	52
531	20250306	102100	38378274	1327	1327	1327	1327	0
532	20250306	102000	38378274	1327	1327	1327	1327	75
533	20250306	101900	38278749	1325	1325	1325	1325	0
534	20250306	101800	38278749	1325	1326	1326	1325	313
535	20250306	101700	37864009	1327	1327	1327	1327	0
536	20250306	101600	37864009	1327	1327	1327	1327	0
537	20250306	101500	37864009	1327	1327	1327	1327	0
538	20250306	101400	37864009	1327	1327	1327	1327	117
539	20250306	101300	37708750	1327	1327	1327	1327	0
540	20250306	101200	37708750	1327	1327	1327	1327	0
541	20250306	101100	37708750	1327	1327	1327	1327	0
542	20250306	101000	37708750	1327	1327	1327	1327	3
543	20250306	100900	37704769	1327	1327	1327	1327	0
544	20250306	100800	37704769	1327	1326	1327	1326	105
545	20250306	100700	37565479	1326	1326	1326	1326	101
546	20250306	100600	37431553	1326	1326	1326	1326	0
547	20250306	100500	37431553	1326	1326	1326	1326	0
548	20250306	100400	37431553	1326	1326	1326	1326	0
549	20250306	100300	37431553	1326	1326	1326	1326	2
550	20250306	100200	37428901	1326	1326	1326	1326	327
551	20250306	100100	36995299	1326	1326	1326	1326	0
552	20250306	100000	36995299	1326	1326	1326	1326	0
553	20250306	095900	36995299	1326	1326	1326	1326	4
554	20250306	095800	36989995	1327	1327	1327	1327	0
555	20250306	095700	36989995	1327	1327	1327	1327	0
556	20250306	095600	36989995	1327	1327	1327	1327	0
557	20250306	095500	36989995	1327	1327	1327	1327	1
558	20250306	095400	36988668	1326	1326	1326	1326	0
559	20250306	095300	36988668	1326	1326	1326	1326	0
560	20250306	095200	36988668	1326	1326	1326	1326	0
561	20250306	095100	36988668	1326	1326	1326	1326	0
562	20250306	095000	36988668	1326	1326	1326	1326	0
563	20250306	094900	36988668	1326	1326	1326	1326	0
564	20250306	094800	36988668	1326	1326	1326	1326	1
565	20250306	094700	36987342	1325	1328	1328	1325	687
566	20250306	094600	36075587	1328	1328	1328	1328	61
567	20250306	094500	35994579	1329	1329	1329	1329	0
568	20250306	094400	35994579	1329	1329	1329	1329	100
569	20250306	094300	35861679	1329	1329	1329	1329	86
570	20250306	094200	35747385	1329	1329	1329	1329	6
571	20250306	094100	35739411	1329	1329	1329	1329	110
572	20250306	094000	35593221	1329	1329	1329	1329	0
573	20250306	093900	35593221	1329	1329	1329	1329	451
574	20250306	093800	34993842	1329	1328	1329	1328	1403
575	20250306	093700	33129835	1328	1328	1328	1328	10
576	20250306	093600	33116555	1328	1325	1328	1325	31
577	20250306	093500	33075465	1328	1328	1328	1328	9
578	20250306	093400	33063513	1325	1325	1325	1325	0
579	20250306	093300	33063513	1325	1329	1329	1325	1001
580	20250306	093200	31737184	1329	1329	1329	1329	0
581	20250306	093100	31737184	1329	1329	1329	1329	1
582	20250306	093000	31735855	1324	1324	1324	1324	0
583	20250306	092900	31735855	1324	1324	1324	1324	3105
584	20250306	092800	27624835	1324	1325	1325	1324	1823
585	20250306	092700	25211080	1324	1324	1324	1324	1
586	20250306	092600	25209756	1334	1334	1334	1334	0
587	20250306	092500	25209756	1334	1334	1334	1334	2000
588	20250306	092400	22541756	1334	1334	1334	1334	0
589	20250306	092300	22541756	1334	1334	1334	1334	1000
590	20250306	092200	21207756	1334	1334	1334	1334	273
591	20250306	092100	20843574	1334	1334	1334	1334	1
592	20250306	092000	20842240	1335	1335	1335	1335	0
593	20250306	091900	20842240	1335	1335	1335	1335	0
594	20250306	091800	20842240	1335	1335	1335	1335	2
595	20250306	091700	20839570	1315	1322	1322	1315	20
596	20250306	091600	20813242	1323	1327	1327	1323	559
597	20250306	091500	20072505	1337	1337	1337	1337	1
598	20250306	091400	20071168	1327	1327	1327	1327	494
599	20250306	091300	19415630	1339	1332	1340	1327	1272
600	20250306	091200	17723967	1332	1332	1332	1332	113
601	20250306	091100	17573451	1342	1342	1342	1342	0
602	20250306	091000	17573451	1342	1341	1342	1338	4
603	20250306	090900	17568089	1331	1331	1331	1331	1
604	20250306	090800	17566758	1344	1344	1344	1344	0
605	20250306	090700	17566758	1344	1333	1344	1333	849
606	20250306	090600	16435019	1345	1345	1345	1345	0
607	20250306	090500	16435019	1345	1345	1345	1345	0
608	20250306	090400	16435019	1345	1345	1345	1345	1
609	20250306	090300	16433674	1333	1333	1333	1333	255
610	20250306	090200	16093759	1342	1342	1342	1342	200
611	20250306	090100	15825359	1342	1347	1347	1342	6395
612	20250306	090000	7235300	1345	1370	1370	1345	5320