KissMeData/177350/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203600	73709735	1013	1013	1013	1013	1415
3	20250306	203500	73709735	1013	1013	1013	1013	0
4	20250306	203400	73709735	1013	1013	1013	1013	0
5	20250306	203300	73709735	1013	1013	1013	1013	0
6	20250306	203200	73709735	1013	1013	1013	1013	0
7	20250306	203100	73709735	1013	1013	1013	1013	0
8	20250306	203000	73709735	1013	1013	1013	1013	0
9	20250306	202900	73709735	1013	1013	1013	1013	0
10	20250306	202800	73709735	1013	1013	1013	1013	0
11	20250306	202700	73709735	1013	1013	1013	1013	0
12	20250306	202600	73709735	1013	1013	1013	1013	0
13	20250306	202500	73709735	1013	1013	1013	1013	0
14	20250306	202400	73709735	1013	1013	1013	1013	0
15	20250306	202300	73709735	1013	1013	1013	1013	0
16	20250306	202200	73709735	1013	1013	1013	1013	0
17	20250306	202100	73709735	1013	1013	1013	1013	0
18	20250306	202000	73709735	1013	1013	1013	1013	0
19	20250306	201900	73709735	1013	1013	1013	1013	0
20	20250306	201800	73709735	1013	1013	1013	1013	0
21	20250306	201700	73709735	1013	1013	1013	1013	0
22	20250306	201600	73709735	1013	1013	1013	1013	0
23	20250306	201500	73709735	1013	1013	1013	1013	0
24	20250306	201400	73709735	1013	1013	1013	1013	0
25	20250306	201300	73709735	1013	1013	1013	1013	0
26	20250306	201200	73709735	1013	1013	1013	1013	0
27	20250306	201100	73709735	1013	1013	1013	1013	0
28	20250306	201000	73709735	1013	1013	1013	1013	0
29	20250306	200900	73709735	1013	1013	1013	1013	0
30	20250306	200800	73709735	1013	1013	1013	1013	0
31	20250306	200700	73709735	1013	1013	1013	1013	0
32	20250306	200600	73709735	1013	1013	1013	1013	1415
33	20250306	200500	73709735	1013	1013	1013	1013	0
34	20250306	200400	73709735	1013	1013	1013	1013	0
35	20250306	200300	73709735	1013	1013	1013	1013	0
36	20250306	200200	73709735	1013	1013	1013	1013	0
37	20250306	200100	73709735	1013	1013	1013	1013	0
38	20250306	200000	73709735	1013	1013	1013	1013	0
39	20250306	195900	73709735	1013	1013	1013	1013	0
40	20250306	195800	73709735	1013	1013	1013	1013	0
41	20250306	195700	73709735	1013	1013	1013	1013	0
42	20250306	195600	73709735	1013	1013	1013	1013	0
43	20250306	195500	73709735	1013	1013	1013	1013	0
44	20250306	195400	73709735	1013	1013	1013	1013	0
45	20250306	195300	73709735	1013	1013	1013	1013	0
46	20250306	195200	73709735	1013	1013	1013	1013	0
47	20250306	195100	73709735	1013	1013	1013	1013	0
48	20250306	195000	73709735	1013	1013	1013	1013	0
49	20250306	194900	73709735	1013	1013	1013	1013	0
50	20250306	194800	73709735	1013	1013	1013	1013	0
51	20250306	194700	73709735	1013	1013	1013	1013	0
52	20250306	194600	73709735	1013	1013	1013	1013	0
53	20250306	194500	73709735	1013	1013	1013	1013	0
54	20250306	194400	73709735	1013	1013	1013	1013	0
55	20250306	194300	73709735	1013	1013	1013	1013	0
56	20250306	194200	73709735	1013	1013	1013	1013	0
57	20250306	194100	73709735	1013	1013	1013	1013	0
58	20250306	194000	73709735	1013	1013	1013	1013	0
59	20250306	193900	73709735	1013	1013	1013	1013	0
60	20250306	193800	73709735	1013	1013	1013	1013	0
61	20250306	193700	73709735	1013	1013	1013	1013	0
62	20250306	193600	73709735	1013	1013	1013	1013	1415
63	20250306	193500	73709735	1013	1013	1013	1013	0
64	20250306	193400	73709735	1013	1013	1013	1013	0
65	20250306	193300	73709735	1013	1013	1013	1013	0
66	20250306	193200	73709735	1013	1013	1013	1013	0
67	20250306	193100	73709735	1013	1013	1013	1013	0
68	20250306	193000	73709735	1013	1013	1013	1013	0
69	20250306	192900	73709735	1013	1013	1013	1013	0
70	20250306	192800	73709735	1013	1013	1013	1013	0
71	20250306	192700	73709735	1013	1013	1013	1013	0
72	20250306	192600	73709735	1013	1013	1013	1013	0
73	20250306	192500	73709735	1013	1013	1013	1013	0
74	20250306	192400	73709735	1013	1013	1013	1013	0
75	20250306	192300	73709735	1013	1013	1013	1013	0
76	20250306	192200	73709735	1013	1013	1013	1013	0
77	20250306	192100	73709735	1013	1013	1013	1013	0
78	20250306	192000	73709735	1013	1013	1013	1013	0
79	20250306	191900	73709735	1013	1013	1013	1013	0
80	20250306	191800	73709735	1013	1013	1013	1013	0
81	20250306	191700	73709735	1013	1013	1013	1013	0
82	20250306	191600	73709735	1013	1013	1013	1013	0
83	20250306	191500	73709735	1013	1013	1013	1013	0
84	20250306	191400	73709735	1013	1013	1013	1013	0
85	20250306	191300	73709735	1013	1013	1013	1013	0
86	20250306	191200	73709735	1013	1013	1013	1013	0
87	20250306	191100	73709735	1013	1013	1013	1013	0
88	20250306	191000	73709735	1013	1013	1013	1013	0
89	20250306	190900	73709735	1013	1013	1013	1013	0
90	20250306	190800	73709735	1013	1013	1013	1013	0
91	20250306	190700	73709735	1013	1013	1013	1013	0
92	20250306	190600	73709735	1013	1013	1013	1013	1415
93	20250306	190500	73709735	1013	1013	1013	1013	0
94	20250306	190400	73709735	1013	1013	1013	1013	0
95	20250306	190300	73709735	1013	1013	1013	1013	0
96	20250306	190200	73709735	1013	1013	1013	1013	0
97	20250306	190100	73709735	1013	1013	1013	1013	0
98	20250306	190000	73709735	1013	1013	1013	1013	0
99	20250306	185900	73709735	1013	1013	1013	1013	0
100	20250306	185800	73709735	1013	1013	1013	1013	0
101	20250306	185700	73709735	1013	1013	1013	1013	0
102	20250306	185600	73709735	1013	1013	1013	1013	0
103	20250306	185500	73709735	1013	1013	1013	1013	0
104	20250306	185400	73709735	1013	1013	1013	1013	0
105	20250306	185300	73709735	1013	1013	1013	1013	0
106	20250306	185200	73709735	1013	1013	1013	1013	0
107	20250306	185100	73709735	1013	1013	1013	1013	0
108	20250306	185000	73709735	1013	1013	1013	1013	0
109	20250306	184900	73709735	1013	1013	1013	1013	0
110	20250306	184800	73709735	1013	1013	1013	1013	0
111	20250306	184700	73709735	1013	1013	1013	1013	0
112	20250306	184600	73709735	1013	1013	1013	1013	0
113	20250306	184500	73709735	1013	1013	1013	1013	0
114	20250306	184400	73709735	1013	1013	1013	1013	0
115	20250306	184300	73709735	1013	1013	1013	1013	0
116	20250306	184200	73709735	1013	1013	1013	1013	0
117	20250306	184100	73709735	1013	1013	1013	1013	0
118	20250306	184000	73709735	1013	1013	1013	1013	0
119	20250306	183900	73709735	1013	1013	1013	1013	0
120	20250306	183800	73709735	1013	1013	1013	1013	0
121	20250306	183700	73709735	1013	1013	1013	1013	0
122	20250306	183600	73709735	1013	1013	1013	1013	1415
123	20250306	183500	73709735	1013	1013	1013	1013	0
124	20250306	183400	73709735	1013	1013	1013	1013	0
125	20250306	183300	73709735	1013	1013	1013	1013	0
126	20250306	183200	73709735	1013	1013	1013	1013	0
127	20250306	183100	73709735	1013	1013	1013	1013	0
128	20250306	183000	73709735	1013	1013	1013	1013	0
129	20250306	182900	73709735	1013	1013	1013	1013	0
130	20250306	182800	73709735	1013	1013	1013	1013	0
131	20250306	182700	73709735	1013	1013	1013	1013	0
132	20250306	182600	73709735	1013	1013	1013	1013	0
133	20250306	182500	73709735	1013	1013	1013	1013	0
134	20250306	182400	73709735	1013	1013	1013	1013	0
135	20250306	182300	73709735	1013	1013	1013	1013	0
136	20250306	182200	73709735	1013	1013	1013	1013	0
137	20250306	182100	73709735	1013	1013	1013	1013	0
138	20250306	182000	73709735	1013	1013	1013	1013	0
139	20250306	181900	73709735	1013	1013	1013	1013	0
140	20250306	181800	73709735	1013	1013	1013	1013	0
141	20250306	181700	73709735	1013	1013	1013	1013	0
142	20250306	181600	73709735	1013	1013	1013	1013	0
143	20250306	181500	73709735	1013	1013	1013	1013	0
144	20250306	181400	73709735	1013	1013	1013	1013	0
145	20250306	181300	73709735	1013	1013	1013	1013	0
146	20250306	181200	73709735	1013	1013	1013	1013	0
147	20250306	181100	73709735	1013	1013	1013	1013	0
148	20250306	181000	73709735	1013	1013	1013	1013	0
149	20250306	180900	73709735	1013	1013	1013	1013	0
150	20250306	180800	73709735	1013	1013	1013	1013	0
151	20250306	180700	73709735	1013	1013	1013	1013	0
152	20250306	180600	73709735	1013	1013	1013	1013	1415
153	20250306	180500	73709735	1013	1013	1013	1013	0
154	20250306	180400	73709735	1013	1013	1013	1013	0
155	20250306	180300	73709735	1013	1013	1013	1013	0
156	20250306	180200	73709735	1013	1013	1013	1013	0
157	20250306	180100	73709735	1013	1013	1013	1013	0
158	20250306	180000	73709735	1013	1013	1013	1013	0
159	20250306	175900	73709735	1013	1013	1013	1013	0
160	20250306	175800	73709735	1013	1013	1013	1013	0
161	20250306	175700	73709735	1013	1013	1013	1013	0
162	20250306	175600	73709735	1013	1013	1013	1013	0
163	20250306	175500	73709735	1013	1013	1013	1013	0
164	20250306	175400	73709735	1013	1013	1013	1013	0
165	20250306	175300	73709735	1013	1013	1013	1013	0
166	20250306	175200	73709735	1013	1013	1013	1013	0
167	20250306	175100	73709735	1013	1013	1013	1013	0
168	20250306	175000	73709735	1013	1013	1013	1013	0
169	20250306	174900	73709735	1013	1013	1013	1013	0
170	20250306	174800	73709735	1013	1013	1013	1013	0
171	20250306	174700	73709735	1013	1013	1013	1013	0
172	20250306	174600	73709735	1013	1013	1013	1013	0
173	20250306	174500	73709735	1013	1013	1013	1013	0
174	20250306	174400	73709735	1013	1013	1013	1013	0
175	20250306	174300	73709735	1013	1013	1013	1013	0
176	20250306	174200	73709735	1013	1013	1013	1013	0
177	20250306	174100	73709735	1013	1013	1013	1013	0
178	20250306	174000	73709735	1013	1013	1013	1013	0
179	20250306	173900	73709735	1013	1013	1013	1013	0
180	20250306	173800	73709735	1013	1013	1013	1013	0
181	20250306	173700	73709735	1013	1013	1013	1013	0
182	20250306	173600	73709735	1013	1013	1013	1013	1415
183	20250306	173500	73709735	1013	1013	1013	1013	0
184	20250306	173400	73709735	1013	1013	1013	1013	0
185	20250306	173300	73709735	1013	1013	1013	1013	0
186	20250306	173200	73709735	1013	1013	1013	1013	0
187	20250306	173100	73709735	1013	1013	1013	1013	0
188	20250306	173000	73709735	1013	1013	1013	1013	0
189	20250306	172900	73709735	1013	1013	1013	1013	0
190	20250306	172800	73709735	1013	1013	1013	1013	0
191	20250306	172700	73709735	1013	1013	1013	1013	0
192	20250306	172600	73709735	1013	1013	1013	1013	0
193	20250306	172500	73709735	1013	1013	1013	1013	0
194	20250306	172400	73709735	1013	1013	1013	1013	0
195	20250306	172300	73709735	1013	1013	1013	1013	0
196	20250306	172200	73709735	1013	1013	1013	1013	0
197	20250306	172100	73709735	1013	1013	1013	1013	0
198	20250306	172000	73709735	1013	1013	1013	1013	0
199	20250306	171900	73709735	1013	1013	1013	1013	0
200	20250306	171800	73709735	1013	1013	1013	1013	0
201	20250306	171700	73709735	1013	1013	1013	1013	0
202	20250306	171600	73709735	1013	1013	1013	1013	0
203	20250306	171500	73709735	1013	1013	1013	1013	0
204	20250306	171400	73709735	1013	1013	1013	1013	0
205	20250306	171300	73709735	1013	1013	1013	1013	0
206	20250306	171200	73709735	1013	1013	1013	1013	0
207	20250306	171100	73709735	1013	1013	1013	1013	0
208	20250306	171000	73709735	1013	1013	1013	1013	0
209	20250306	170900	73709735	1013	1013	1013	1013	0
210	20250306	170800	73709735	1013	1013	1013	1013	0
211	20250306	170700	73709735	1013	1013	1013	1013	0
212	20250306	170600	73709735	1013	1013	1013	1013	1415
213	20250306	170500	73709735	1013	1013	1013	1013	0
214	20250306	170400	73709735	1013	1013	1013	1013	0
215	20250306	170300	73709735	1013	1013	1013	1013	0
216	20250306	170200	73709735	1013	1013	1013	1013	0
217	20250306	170100	73709735	1013	1013	1013	1013	0
218	20250306	170000	73709735	1013	1013	1013	1013	0
219	20250306	165900	73709735	1013	1013	1013	1013	0
220	20250306	165800	73709735	1013	1013	1013	1013	0
221	20250306	165700	73709735	1013	1013	1013	1013	0
222	20250306	165600	73709735	1013	1013	1013	1013	0
223	20250306	165500	73709735	1013	1013	1013	1013	0
224	20250306	165400	73709735	1013	1013	1013	1013	0
225	20250306	165300	73709735	1013	1013	1013	1013	0
226	20250306	165200	73709735	1013	1013	1013	1013	0
227	20250306	165100	73709735	1013	1013	1013	1013	0
228	20250306	165000	73709735	1013	1013	1013	1013	0
229	20250306	164900	73709735	1013	1013	1013	1013	0
230	20250306	164800	73709735	1013	1013	1013	1013	0
231	20250306	164700	73709735	1013	1013	1013	1013	0
232	20250306	164600	73709735	1013	1013	1013	1013	0
233	20250306	164500	73709735	1013	1013	1013	1013	0
234	20250306	164400	73709735	1013	1013	1013	1013	0
235	20250306	164300	73709735	1013	1013	1013	1013	0
236	20250306	164200	73709735	1013	1013	1013	1013	0
237	20250306	164100	73709735	1013	1013	1013	1013	0
238	20250306	164000	73709735	1013	1013	1013	1013	0
239	20250306	163900	73709735	1013	1013	1013	1013	0
240	20250306	163800	73709735	1013	1013	1013	1013	0
241	20250306	163700	73709735	1013	1013	1013	1013	0
242	20250306	163600	73709735	1013	1013	1013	1013	1415
243	20250306	163500	73709735	1013	1013	1013	1013	0
244	20250306	163400	73709735	1013	1013	1013	1013	0
245	20250306	163300	73709735	1013	1013	1013	1013	0
246	20250306	163200	73709735	1013	1013	1013	1013	0
247	20250306	163100	73709735	1013	1013	1013	1013	0
248	20250306	163000	73709735	1013	1013	1013	1013	0
249	20250306	162900	73709735	1013	1013	1013	1013	0
250	20250306	162800	73709735	1013	1013	1013	1013	0
251	20250306	162700	73709735	1013	1013	1013	1013	0
252	20250306	162600	73709735	1013	1013	1013	1013	0
253	20250306	162500	73709735	1013	1013	1013	1013	0
254	20250306	162400	73709735	1013	1013	1013	1013	0
255	20250306	162300	73709735	1013	1013	1013	1013	0
256	20250306	162200	73709735	1013	1013	1013	1013	0
257	20250306	162100	73709735	1013	1013	1013	1013	0
258	20250306	162000	73709735	1013	1013	1013	1013	0
259	20250306	161900	73709735	1013	1013	1013	1013	0
260	20250306	161800	73709735	1013	1013	1013	1013	0
261	20250306	161700	73709735	1013	1013	1013	1013	0
262	20250306	161600	73709735	1013	1013	1013	1013	0
263	20250306	161500	73709735	1013	1013	1013	1013	0
264	20250306	161400	73709735	1013	1013	1013	1013	0
265	20250306	161300	73709735	1013	1013	1013	1013	0
266	20250306	161200	73709735	1013	1013	1013	1013	0
267	20250306	161100	73709735	1013	1013	1013	1013	0
268	20250306	161000	73709735	1013	1013	1013	1013	0
269	20250306	160900	73709735	1013	1013	1013	1013	0
270	20250306	160800	73709735	1013	1013	1013	1013	0
271	20250306	160700	73709735	1013	1013	1013	1013	0
272	20250306	160600	73709735	1013	1013	1013	1013	1415
273	20250306	160500	73709735	1013	1013	1013	1013	0
274	20250306	160400	73709735	1013	1013	1013	1013	0
275	20250306	160300	73709735	1013	1013	1013	1013	0
276	20250306	160200	73709735	1013	1013	1013	1013	0
277	20250306	160100	73709735	1013	1013	1013	1013	0
278	20250306	160000	73709735	1013	1013	1013	1013	0
279	20250306	155900	73709735	1013	1013	1013	1013	0
280	20250306	155800	73709735	1013	1013	1013	1013	0
281	20250306	155700	73709735	1013	1013	1013	1013	0
282	20250306	155600	73709735	1013	1013	1013	1013	0
283	20250306	155500	73709735	1013	1013	1013	1013	0
284	20250306	155400	73709735	1013	1013	1013	1013	0
285	20250306	155300	73709735	1013	1013	1013	1013	0
286	20250306	155200	73709735	1013	1013	1013	1013	0
287	20250306	155100	73709735	1013	1013	1013	1013	0
288	20250306	155000	73709735	1013	1013	1013	1013	0
289	20250306	154900	73709735	1013	1013	1013	1013	0
290	20250306	154800	73709735	1013	1013	1013	1013	0
291	20250306	154700	73709735	1013	1013	1013	1013	0
292	20250306	154600	73709735	1013	1013	1013	1013	0
293	20250306	154500	73709735	1013	1013	1013	1013	0
294	20250306	154400	73709735	1013	1013	1013	1013	0
295	20250306	154300	73709735	1013	1013	1013	1013	0
296	20250306	154200	73709735	1013	1013	1013	1013	0
297	20250306	154100	73709735	1013	1013	1013	1013	0
298	20250306	154000	73709735	1013	1013	1013	1013	0
299	20250306	153900	73709735	1013	1013	1013	1013	0
300	20250306	153800	73709735	1013	1013	1013	1013	0
301	20250306	153700	73709735	1013	1013	1013	1013	0
302	20250306	153600	73709735	1013	1013	1013	1013	1415
303	20250306	153500	73709735	1013	1013	1013	1013	0
304	20250306	153400	73709735	1013	1013	1013	1013	0
305	20250306	153300	73709735	1013	1013	1013	1013	0
306	20250306	153200	73709735	1013	1013	1013	1013	0
307	20250306	153100	73709735	1013	1013	1013	1013	0
308	20250306	153000	73709735	1013	1013	1013	1013	1415
309	20250306	152900	72276340	1013	1013	1013	1013	0
310	20250306	152800	72276340	1013	1013	1013	1013	0
311	20250306	152700	72276340	1013	1013	1013	1013	0
312	20250306	152600	72276340	1013	1013	1013	1013	0
313	20250306	152500	72276340	1013	1013	1013	1013	0
314	20250306	152400	72276340	1013	1013	1013	1013	0
315	20250306	152300	72276340	1013	1013	1013	1013	0
316	20250306	152200	72276340	1013	1013	1013	1013	0
317	20250306	152100	72276340	1013	1013	1013	1013	0
318	20250306	152000	72276340	1013	1013	1013	1013	0
319	20250306	151900	72276340	1013	1012	1013	1012	273
320	20250306	151800	71999851	1013	1012	1013	1012	198
321	20250306	151700	71799332	1013	1012	1013	1012	290
322	20250306	151600	71505616	1013	1010	1013	1010	397
323	20250306	151500	71103929	1010	1010	1010	1010	144
324	20250306	151400	70958489	1010	1010	1010	1010	0
325	20250306	151300	70958489	1010	1010	1010	1009	283
326	20250306	151200	70672672	1010	1010	1010	1010	166
327	20250306	151100	70505012	1009	1009	1009	1009	0
328	20250306	151000	70505012	1009	1009	1009	1009	38
329	20250306	150900	70466670	1009	1009	1009	1009	50
330	20250306	150800	70416220	1003	1003	1003	1003	0
331	20250306	150700	70416220	1003	1003	1003	1003	105
332	20250306	150600	70310905	1003	1003	1003	1003	0
333	20250306	150500	70310905	1003	1003	1003	1003	0
334	20250306	150400	70310905	1003	1002	1003	1002	1741
335	20250306	150300	68566422	1003	1003	1003	1003	1
336	20250306	150200	68565419	1002	1002	1002	1002	0
337	20250306	150100	68565419	1002	1002	1002	1002	300
338	20250306	150000	68264819	1002	1002	1002	1002	72
339	20250306	145900	68192675	1003	1003	1003	1003	0
340	20250306	145800	68192675	1003	1003	1003	1003	0
341	20250306	145700	68192675	1003	1003	1003	1003	449
342	20250306	145600	67742328	1003	1003	1003	1003	603
343	20250306	145500	67137519	1005	1005	1005	1005	0
344	20250306	145400	67137519	1005	1005	1005	1005	0
345	20250306	145300	67137519	1005	1005	1005	1005	0
346	20250306	145200	67137519	1005	1005	1005	1005	0
347	20250306	145100	67137519	1005	1005	1005	1005	0
348	20250306	145000	67137519	1005	1005	1005	1005	0
349	20250306	144900	67137519	1005	1005	1005	1005	0
350	20250306	144800	67137519	1005	1005	1005	1005	160
351	20250306	144700	66976719	1005	1005	1005	1005	0
352	20250306	144600	66976719	1005	1005	1005	1005	0
353	20250306	144500	66976719	1005	1005	1005	1005	0
354	20250306	144400	66976719	1005	1005	1005	1005	1
355	20250306	144300	66975714	1005	1005	1005	1005	0
356	20250306	144200	66975714	1005	1005	1005	1005	816
357	20250306	144100	66155634	1005	1005	1005	1005	4
358	20250306	144000	66151614	1005	1005	1005	1005	0
359	20250306	143900	66151614	1005	1005	1005	1005	0
360	20250306	143800	66151614	1005	1005	1005	1005	0
361	20250306	143700	66151614	1005	1005	1005	1005	0
362	20250306	143600	66151614	1005	1005	1005	1005	2
363	20250306	143500	66149604	1005	1005	1005	1005	557
364	20250306	143400	65589819	1005	1005	1005	1005	0
365	20250306	143300	65589819	1005	1005	1005	1005	0
366	20250306	143200	65589819	1005	1005	1005	1005	0
367	20250306	143100	65589819	1005	1005	1005	1005	5
368	20250306	143000	65584794	1002	1002	1002	1002	100
369	20250306	142900	65484594	1002	1002	1002	1002	40
370	20250306	142800	65444514	1006	1006	1006	1006	0
371	20250306	142700	65444514	1006	1006	1006	1006	0
372	20250306	142600	65444514	1006	1006	1006	1006	0
373	20250306	142500	65444514	1006	1006	1006	1006	0
374	20250306	142400	65444514	1006	1006	1006	1006	0
375	20250306	142300	65444514	1006	1006	1006	1006	1500
376	20250306	142200	63935514	1006	1006	1006	1006	0
377	20250306	142100	63935514	1006	1006	1006	1006	0
378	20250306	142000	63935514	1006	1006	1006	1006	0
379	20250306	141900	63935514	1006	1006	1006	1006	0
380	20250306	141800	63935514	1006	1006	1006	1006	5445
381	20250306	141700	58457844	1007	1007	1007	1007	1000
382	20250306	141600	57450844	1010	1010	1010	1010	0
383	20250306	141500	57450844	1010	1010	1010	1010	0
384	20250306	141400	57450844	1010	1010	1010	1010	0
385	20250306	141300	57450844	1010	1010	1010	1010	0
386	20250306	141200	57450844	1010	1010	1010	1010	0
387	20250306	141100	57450844	1010	1010	1010	1010	0
388	20250306	141000	57450844	1010	1007	1010	1007	61
389	20250306	140900	57389237	1010	1010	1010	1010	0
390	20250306	140800	57389237	1010	1010	1010	1010	693
391	20250306	140700	56689307	1010	1010	1010	1010	0
392	20250306	140600	56689307	1010	1010	1010	1010	0
393	20250306	140500	56689307	1010	1010	1010	1010	0
394	20250306	140400	56689307	1010	1010	1010	1010	0
395	20250306	140300	56689307	1010	1010	1010	1010	0
396	20250306	140200	56689307	1010	1010	1010	1010	10
397	20250306	140100	56679207	1010	1010	1010	1010	0
398	20250306	140000	56679207	1010	1010	1010	1010	0
399	20250306	135900	56679207	1010	1010	1010	1010	10
400	20250306	135800	56669107	1010	1010	1010	1010	0
401	20250306	135700	56669107	1010	1010	1010	1010	4
402	20250306	135600	56665067	1010	1010	1010	1010	0
403	20250306	135500	56665067	1010	1010	1010	1010	0
404	20250306	135400	56665067	1010	1010	1010	1010	1018
405	20250306	135300	55636887	1010	1010	1010	1010	0
406	20250306	135200	55636887	1010	1010	1010	1010	10
407	20250306	135100	55626787	1010	1010	1010	1010	0
408	20250306	135000	55626787	1010	1010	1010	1010	0
409	20250306	134900	55626787	1010	1010	1010	1010	0
410	20250306	134800	55626787	1010	1010	1010	1010	0
411	20250306	134700	55626787	1010	1010	1010	1010	0
412	20250306	134600	55626787	1010	1010	1010	1010	0
413	20250306	134500	55626787	1010	1010	1010	1010	0
414	20250306	134400	55626787	1010	1010	1010	1010	537
415	20250306	134300	55084417	1010	1010	1010	1010	2
416	20250306	134200	55082397	1010	1006	1010	1006	537
417	20250306	134100	54540055	1006	1006	1006	1006	0
418	20250306	134000	54540055	1006	1006	1006	1006	0
419	20250306	133900	54540055	1006	1006	1006	1006	0
420	20250306	133800	54540055	1006	1006	1006	1006	50
421	20250306	133700	54489755	1010	1010	1010	1010	0
422	20250306	133600	54489755	1010	1010	1010	1010	0
423	20250306	133500	54489755	1010	1010	1010	1010	0
424	20250306	133400	54489755	1010	1010	1010	1010	0
425	20250306	133300	54489755	1010	1010	1010	1010	1536
426	20250306	133200	52938395	1009	1009	1009	1009	0
427	20250306	133100	52938395	1009	1009	1009	1009	555
428	20250306	133000	52378400	1006	1006	1006	1006	5
429	20250306	132900	52373370	1006	1006	1006	1006	132
430	20250306	132800	52240578	1006	1006	1006	1006	0
431	20250306	132700	52240578	1006	1006	1006	1006	0
432	20250306	132600	52240578	1006	1006	1006	1006	0
433	20250306	132500	52240578	1006	1006	1006	1006	0
434	20250306	132400	52240578	1006	1006	1006	1006	0
435	20250306	132300	52240578	1006	1006	1006	1006	0
436	20250306	132200	52240578	1006	1006	1006	1006	0
437	20250306	132100	52240578	1006	1006	1006	1006	0
438	20250306	132000	52240578	1006	1006	1006	1006	0
439	20250306	131900	52240578	1006	1006	1006	1006	0
440	20250306	131800	52240578	1006	1006	1006	1006	0
441	20250306	131700	52240578	1006	1006	1006	1006	10
442	20250306	131600	52230518	1006	1006	1006	1006	0
443	20250306	131500	52230518	1006	1006	1006	1006	0
444	20250306	131400	52230518	1006	1006	1006	1006	0
445	20250306	131300	52230518	1006	1006	1006	1006	0
446	20250306	131200	52230518	1006	1006	1006	1006	0
447	20250306	131100	52230518	1006	1006	1006	1006	0
448	20250306	131000	52230518	1006	1006	1006	1006	0
449	20250306	130900	52230518	1006	1006	1006	1006	0
450	20250306	130800	52230518	1006	1006	1006	1006	1
451	20250306	130700	52229512	1006	1006	1006	1006	0
452	20250306	130600	52229512	1006	1005	1006	1005	446
453	20250306	130500	51780841	1005	1005	1005	1005	1
454	20250306	130400	51779836	1002	1002	1002	1002	0
455	20250306	130300	51779836	1002	1002	1002	1002	0
456	20250306	130200	51779836	1002	1002	1002	1002	38
457	20250306	130100	51741760	1002	1002	1002	1002	10
458	20250306	130000	51731740	1001	1001	1001	1001	0
459	20250306	125900	51731740	1001	1001	1001	1001	0
460	20250306	125800	51731740	1001	1001	1001	1001	502
461	20250306	125700	51229238	1001	1001	1001	1001	103
462	20250306	125600	51126135	1001	1001	1001	1001	342
463	20250306	125500	50783793	1006	1006	1006	1006	0
464	20250306	125400	50783793	1006	1006	1006	1006	0
465	20250306	125300	50783793	1006	1006	1006	1006	0
466	20250306	125200	50783793	1006	1006	1006	1006	0
467	20250306	125100	50783793	1006	1006	1006	1006	0
468	20250306	125000	50783793	1006	1006	1006	1006	0
469	20250306	124900	50783793	1006	1006	1006	1006	284
470	20250306	124800	50498089	1001	1001	1001	1001	0
471	20250306	124700	50498089	1001	1001	1001	1001	0
472	20250306	124600	50498089	1001	1001	1001	1001	0
473	20250306	124500	50498089	1001	1001	1001	1001	3
474	20250306	124400	50495086	1006	1006	1006	1006	9
475	20250306	124300	50486032	1006	1006	1006	1006	90
476	20250306	124200	50395492	1006	1006	1006	1006	0
477	20250306	124100	50395492	1006	1006	1006	1006	1
478	20250306	124000	50394486	1006	1006	1006	1006	0
479	20250306	123900	50394486	1006	1002	1006	1002	2594
480	20250306	123800	47795294	1006	1006	1006	1006	0
481	20250306	123700	47795294	1006	1006	1006	1006	0
482	20250306	123600	47795294	1006	1006	1006	1006	0
483	20250306	123500	47795294	1006	1006	1006	1006	0
484	20250306	123400	47795294	1006	1006	1006	1006	0
485	20250306	123300	47795294	1006	1006	1006	1006	0
486	20250306	123200	47795294	1006	1006	1006	1006	0
487	20250306	123100	47795294	1006	1006	1006	1006	0
488	20250306	123000	47795294	1006	1006	1006	1006	0
489	20250306	122900	47795294	1006	1006	1006	1006	0
490	20250306	122800	47795294	1006	1006	1006	1006	0
491	20250306	122700	47795294	1006	1006	1006	1006	0
492	20250306	122600	47795294	1006	1006	1006	1006	0
493	20250306	122500	47795294	1006	1002	1006	1002	113
494	20250306	122400	47681620	1006	1006	1006	1006	0
495	20250306	122300	47681620	1006	1006	1006	1006	0
496	20250306	122200	47681620	1006	1006	1006	1006	0
497	20250306	122100	47681620	1006	1002	1006	1002	101
498	20250306	122000	47580414	1002	1002	1002	1002	0
499	20250306	121900	47580414	1002	1002	1002	1002	0
500	20250306	121800	47580414	1002	1002	1002	1002	0
501	20250306	121700	47580414	1002	1002	1002	1002	0
502	20250306	121600	47580414	1002	1002	1002	1002	0
503	20250306	121500	47580414	1002	1003	1003	1002	11496
504	20250306	121400	36051764	1006	1006	1006	1006	0
505	20250306	121300	36051764	1006	1006	1006	1006	0
506	20250306	121200	36051764	1006	1004	1006	1003	801
507	20250306	121100	35247969	1004	1004	1004	1004	0
508	20250306	121000	35247969	1004	1005	1005	1004	2658
509	20250306	120900	32578574	1005	1005	1005	1005	1
510	20250306	120800	32577569	1005	1005	1005	1005	0
511	20250306	120700	32577569	1005	1005	1005	1005	0
512	20250306	120600	32577569	1005	1005	1005	1005	0
513	20250306	120500	32577569	1005	1006	1006	1005	6
514	20250306	120400	32571538	1006	1006	1006	1006	0
515	20250306	120300	32571538	1006	1006	1006	1006	0
516	20250306	120200	32571538	1006	1006	1006	1006	0
517	20250306	120100	32571538	1006	1006	1006	1006	438
518	20250306	120000	32130910	1005	1005	1005	1005	0
519	20250306	115900	32130910	1005	1005	1005	1005	0
520	20250306	115800	32130910	1005	1005	1005	1005	0
521	20250306	115700	32130910	1005	1005	1005	1005	0
522	20250306	115600	32130910	1005	1005	1005	1005	0
523	20250306	115500	32130910	1005	1005	1005	1005	0
524	20250306	115400	32130910	1005	1005	1005	1005	154
525	20250306	115300	31976140	1005	1005	1005	1005	281
526	20250306	115200	31693735	1005	1005	1005	1005	0
527	20250306	115100	31693735	1005	1005	1005	1005	0
528	20250306	115000	31693735	1005	1005	1005	1005	0
529	20250306	114900	31693735	1005	1005	1005	1005	0
530	20250306	114800	31693735	1005	1005	1005	1005	10
531	20250306	114700	31683685	1005	1005	1005	1005	0
532	20250306	114600	31683685	1005	1005	1005	1005	0
533	20250306	114500	31683685	1005	1005	1005	1005	0
534	20250306	114400	31683685	1005	1005	1005	1005	57
535	20250306	114300	31626400	1006	1006	1006	1006	1001
536	20250306	114200	30619394	1006	1006	1006	1006	0
537	20250306	114100	30619394	1006	1006	1006	1006	0
538	20250306	114000	30619394	1006	1006	1006	1006	0
539	20250306	113900	30619394	1006	1006	1006	1006	0
540	20250306	113800	30619394	1006	1006	1006	1006	1
541	20250306	113700	30618388	1006	1006	1006	1006	0
542	20250306	113600	30618388	1006	1006	1006	1006	0
543	20250306	113500	30618388	1006	1006	1006	1006	0
544	20250306	113400	30618388	1006	1006	1006	1006	0
545	20250306	113300	30618388	1006	1006	1006	1006	1927
546	20250306	113200	28679826	1006	1006	1006	1006	10
547	20250306	113100	28669766	1006	1006	1006	1006	0
548	20250306	113000	28669766	1006	1006	1006	1006	0
549	20250306	112900	28669766	1006	1006	1006	1006	0
550	20250306	112800	28669766	1006	1006	1006	1006	0
551	20250306	112700	28669766	1006	1006	1006	1006	0
552	20250306	112600	28669766	1006	1006	1006	1006	0
553	20250306	112500	28669766	1006	1006	1006	1006	0
554	20250306	112400	28669766	1006	1006	1006	1006	0
555	20250306	112300	28669766	1006	1006	1006	1006	0
556	20250306	112200	28669766	1006	1006	1006	1006	0
557	20250306	112100	28669766	1006	1006	1006	1006	40
558	20250306	112000	28629526	1006	1006	1006	1006	0
559	20250306	111900	28629526	1006	1006	1006	1006	0
560	20250306	111800	28629526	1006	1006	1006	1006	0
561	20250306	111700	28629526	1006	1006	1006	1006	0
562	20250306	111600	28629526	1006	1006	1006	1006	0
563	20250306	111500	28629526	1006	1006	1006	1006	0
564	20250306	111400	28629526	1006	1006	1006	1006	74
565	20250306	111300	28555082	1006	1006	1006	1006	0
566	20250306	111200	28555082	1006	1006	1006	1006	0
567	20250306	111100	28555082	1006	1006	1006	1006	0
568	20250306	111000	28555082	1006	1006	1006	1006	205
569	20250306	110900	28348852	1004	1004	1004	1004	0
570	20250306	110800	28348852	1004	1004	1004	1004	0
571	20250306	110700	28348852	1004	1004	1004	1004	0
572	20250306	110600	28348852	1004	1004	1004	1004	0
573	20250306	110500	28348852	1004	1004	1004	1004	0
574	20250306	110400	28348852	1004	1005	1005	1004	2996
575	20250306	110300	25339968	1004	1004	1004	1004	0
576	20250306	110200	25339968	1004	1004	1004	1004	0
577	20250306	110100	25339968	1004	1004	1004	1004	0
578	20250306	110000	25339968	1004	1004	1004	1004	0
579	20250306	105900	25339968	1004	1004	1004	1004	0
580	20250306	105800	25339968	1004	1004	1004	1004	299
581	20250306	105700	25039772	1004	1004	1004	1004	0
582	20250306	105600	25039772	1004	1004	1004	1004	0
583	20250306	105500	25039772	1004	1004	1004	1004	0
584	20250306	105400	25039772	1004	1004	1004	1004	0
585	20250306	105300	25039772	1004	1004	1004	1004	1115
586	20250306	105200	23920312	1010	1010	1010	1010	0
587	20250306	105100	23920312	1010	1010	1010	1010	0
588	20250306	105000	23920312	1010	1010	1010	1010	1
589	20250306	104900	23919302	1004	1004	1004	1004	0
590	20250306	104800	23919302	1004	1004	1004	1004	0
591	20250306	104700	23919302	1004	1004	1004	1004	0
592	20250306	104600	23919302	1004	1004	1004	1004	64
593	20250306	104500	23855046	1010	1010	1010	1010	0
594	20250306	104400	23855046	1010	1010	1010	1010	0
595	20250306	104300	23855046	1010	1004	1010	1004	23
596	20250306	104200	23831948	1004	1004	1004	1004	0
597	20250306	104100	23831948	1004	1004	1004	1004	0
598	20250306	104000	23831948	1004	1004	1004	1004	0
599	20250306	103900	23831948	1004	1004	1004	1004	9
600	20250306	103800	23822912	1004	1004	1004	1004	1
601	20250306	103700	23821908	1004	1004	1004	1004	40
602	20250306	103600	23781748	1010	1010	1010	1010	1
603	20250306	103500	23780738	1004	1008	1008	1004	4800
604	20250306	103400	18957270	1008	1008	1008	1008	0
605	20250306	103300	18957270	1008	1008	1008	1008	0
606	20250306	103200	18957270	1008	1008	1008	1008	0
607	20250306	103100	18957270	1008	1008	1008	1008	0
608	20250306	103000	18957270	1008	1009	1009	1008	60
609	20250306	102900	18896734	1008	1008	1008	1008	1000
610	20250306	102800	17888734	1008	1008	1008	1008	0
611	20250306	102700	17888734	1008	1008	1008	1008	0
612	20250306	102600	17888734	1008	1008	1008	1008	0
613	20250306	102500	17888734	1008	1008	1008	1008	0
614	20250306	102400	17888734	1008	1008	1008	1008	0
615	20250306	102300	17888734	1008	1008	1008	1008	15
616	20250306	102200	17873614	1008	1008	1008	1008	454
617	20250306	102100	17415982	1008	1008	1008	1008	0
618	20250306	102000	17415982	1008	1008	1008	1008	0
619	20250306	101900	17415982	1008	1008	1008	1008	0
620	20250306	101800	17415982	1008	1008	1008	1008	0
621	20250306	101700	17415982	1008	1011	1011	1008	1273
622	20250306	101600	16130240	1011	1011	1011	1011	10
623	20250306	101500	16120130	1012	1012	1012	1012	0
624	20250306	101400	16120130	1012	1012	1012	1012	853
625	20250306	101300	15256894	1014	1014	1014	1014	0
626	20250306	101200	15256894	1014	1014	1014	1014	0
627	20250306	101100	15256894	1014	1014	1014	1014	0
628	20250306	101000	15256894	1014	1014	1014	1014	0
629	20250306	100900	15256894	1014	1014	1014	1014	0
630	20250306	100800	15256894	1014	1014	1014	1014	0
631	20250306	100700	15256894	1014	1014	1014	1014	7
632	20250306	100600	15249796	1014	1015	1015	1014	130
633	20250306	100500	15117866	1015	1015	1015	1015	1037
634	20250306	100400	14065311	1015	1011	1015	1011	300
635	20250306	100300	13761991	1008	1008	1008	1008	48
636	20250306	100200	13713607	1007	1007	1007	1007	0
637	20250306	100100	13713607	1007	1007	1007	1007	0
638	20250306	100000	13713607	1007	1007	1007	1007	0
639	20250306	095900	13713607	1007	1007	1007	1007	0
640	20250306	095800	13713607	1007	1007	1007	1007	0
641	20250306	095700	13713607	1007	1007	1007	1007	0
642	20250306	095600	13713607	1007	1007	1007	1007	316
643	20250306	095500	13395395	1007	1007	1007	1007	10
644	20250306	095400	13385325	1007	1007	1007	1007	634
645	20250306	095300	12746887	1011	1011	1011	1011	0
646	20250306	095200	12746887	1011	1008	1011	1006	367
647	20250306	095100	12376517	1009	1009	1009	1009	0
648	20250306	095000	12376517	1009	1010	1010	1009	106
649	20250306	094900	12269458	1010	1010	1010	1010	20
650	20250306	094800	12249258	1011	1011	1011	1011	0
651	20250306	094700	12249258	1011	1011	1011	1011	1
652	20250306	094600	12248247	1011	1011	1011	1011	1142
653	20250306	094500	11093685	1011	1011	1011	1011	489
654	20250306	094400	10599306	1018	1018	1018	1018	28
655	20250306	094300	10570802	1018	1018	1018	1018	13
656	20250306	094200	10557568	1018	1018	1018	1018	0
657	20250306	094100	10557568	1018	1018	1018	1018	0
658	20250306	094000	10557568	1018	1018	1018	1018	0
659	20250306	093900	10557568	1018	1017	1018	1017	39
660	20250306	093800	10517873	1018	1018	1018	1018	0
661	20250306	093700	10517873	1018	1018	1018	1018	5
662	20250306	093600	10512783	1018	1018	1018	1018	0
663	20250306	093500	10512783	1018	1018	1018	1018	0
664	20250306	093400	10512783	1018	1018	1018	1018	0
665	20250306	093300	10512783	1018	1018	1018	1018	0
666	20250306	093200	10512783	1018	1018	1018	1018	10
667	20250306	093100	10502603	1012	1012	1012	1012	1392
668	20250306	093000	9093899	1012	1012	1012	1012	673
669	20250306	092900	8412823	1012	1015	1015	1012	353
670	20250306	092800	8055141	1015	1015	1015	1015	91
671	20250306	092700	7962776	1015	1015	1015	1015	1
672	20250306	092600	7961761	1015	1015	1015	1015	93
673	20250306	092500	7867366	1015	1019	1019	1015	189
674	20250306	092400	7675131	1019	1019	1019	1019	1
675	20250306	092300	7674112	1015	1015	1015	1015	500
676	20250306	092200	7166612	1015	1015	1015	1015	20
677	20250306	092100	7146312	1020	1020	1020	1020	2793
678	20250306	092000	4297452	1020	1020	1020	1020	0
679	20250306	091900	4297452	1020	1020	1020	1020	9
680	20250306	091800	4288272	1020	1020	1020	1020	3
681	20250306	091700	4285212	1022	1022	1022	1022	0
682	20250306	091600	4285212	1022	1022	1022	1022	30
683	20250306	091500	4254552	1020	1022	1022	1020	812
684	20250306	091400	3425252	1021	1021	1021	1020	109
685	20250306	091300	3313971	1021	1021	1021	1021	79
686	20250306	091200	3233312	1022	1022	1022	1022	0
687	20250306	091100	3233312	1022	1020	1022	1020	563
688	20250306	091000	2658268	1022	1022	1022	1022	0
689	20250306	090900	2658268	1022	1022	1022	1022	0
690	20250306	090800	2658268	1022	1021	1022	1021	100
691	20250306	090700	2556073	1023	1020	1023	1020	251
692	20250306	090600	2299774	1008	1008	1008	1008	0
693	20250306	090500	2299774	1008	1003	1008	1003	69
694	20250306	090400	2230557	1003	1003	1003	1003	0
695	20250306	090300	2230557	1003	1003	1003	1003	100
696	20250306	090200	2130257	1003	1003	1003	1003	0
697	20250306	090100	2130257	1003	1003	1003	1003	5
698	20250306	090000	2125242	1002	1002	1002	1002	2121