KissMeData/206400/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204400	146344886	1763	1763	1763	1763	7505
3	20250307	204300	146344886	1763	1763	1763	1763	0
4	20250307	204200	146344886	1763	1763	1763	1763	0
5	20250307	204100	146344886	1763	1763	1763	1763	0
6	20250307	204000	146344886	1763	1763	1763	1763	0
7	20250307	203900	146344886	1763	1763	1763	1763	0
8	20250307	203800	146344886	1763	1763	1763	1763	0
9	20250307	203700	146344886	1763	1763	1763	1763	0
10	20250307	203600	146344886	1763	1763	1763	1763	0
11	20250307	203500	146344886	1763	1763	1763	1763	0
12	20250307	203400	146344886	1763	1763	1763	1763	0
13	20250307	203300	146344886	1763	1763	1763	1763	0
14	20250307	203200	146344886	1763	1763	1763	1763	0
15	20250307	203100	146344886	1763	1763	1763	1763	0
16	20250307	203000	146344886	1763	1763	1763	1763	0
17	20250307	202900	146344886	1763	1763	1763	1763	0
18	20250307	202800	146344886	1763	1763	1763	1763	0
19	20250307	202700	146344886	1763	1763	1763	1763	0
20	20250307	202600	146344886	1763	1763	1763	1763	0
21	20250307	202500	146344886	1763	1763	1763	1763	0
22	20250307	202400	146344886	1763	1763	1763	1763	0
23	20250307	202300	146344886	1763	1763	1763	1763	0
24	20250307	202200	146344886	1763	1763	1763	1763	0
25	20250307	202100	146344886	1763	1763	1763	1763	0
26	20250307	202000	146344886	1763	1763	1763	1763	0
27	20250307	201900	146344886	1763	1763	1763	1763	0
28	20250307	201800	146344886	1763	1763	1763	1763	0
29	20250307	201700	146344886	1763	1763	1763	1763	0
30	20250307	201600	146344886	1763	1763	1763	1763	0
31	20250307	201500	146344886	1763	1763	1763	1763	0
32	20250307	201400	146344886	1763	1763	1763	1763	7505
33	20250307	201300	146344886	1763	1763	1763	1763	0
34	20250307	201200	146344886	1763	1763	1763	1763	0
35	20250307	201100	146344886	1763	1763	1763	1763	0
36	20250307	201000	146344886	1763	1763	1763	1763	0
37	20250307	200900	146344886	1763	1763	1763	1763	0
38	20250307	200800	146344886	1763	1763	1763	1763	0
39	20250307	200700	146344886	1763	1763	1763	1763	0
40	20250307	200600	146344886	1763	1763	1763	1763	0
41	20250307	200500	146344886	1763	1763	1763	1763	0
42	20250307	200400	146344886	1763	1763	1763	1763	0
43	20250307	200300	146344886	1763	1763	1763	1763	0
44	20250307	200200	146344886	1763	1763	1763	1763	0
45	20250307	200100	146344886	1763	1763	1763	1763	0
46	20250307	200000	146344886	1763	1763	1763	1763	0
47	20250307	195900	146344886	1763	1763	1763	1763	0
48	20250307	195800	146344886	1763	1763	1763	1763	0
49	20250307	195700	146344886	1763	1763	1763	1763	0
50	20250307	195600	146344886	1763	1763	1763	1763	0
51	20250307	195500	146344886	1763	1763	1763	1763	0
52	20250307	195400	146344886	1763	1763	1763	1763	0
53	20250307	195300	146344886	1763	1763	1763	1763	0
54	20250307	195200	146344886	1763	1763	1763	1763	0
55	20250307	195100	146344886	1763	1763	1763	1763	0
56	20250307	195000	146344886	1763	1763	1763	1763	0
57	20250307	194900	146344886	1763	1763	1763	1763	0
58	20250307	194800	146344886	1763	1763	1763	1763	0
59	20250307	194700	146344886	1763	1763	1763	1763	0
60	20250307	194600	146344886	1763	1763	1763	1763	0
61	20250307	194500	146344886	1763	1763	1763	1763	0
62	20250307	194400	146344886	1763	1763	1763	1763	7505
63	20250307	194300	146344886	1763	1763	1763	1763	0
64	20250307	194200	146344886	1763	1763	1763	1763	0
65	20250307	194100	146344886	1763	1763	1763	1763	0
66	20250307	194000	146344886	1763	1763	1763	1763	0
67	20250307	193900	146344886	1763	1763	1763	1763	0
68	20250307	193800	146344886	1763	1763	1763	1763	0
69	20250307	193700	146344886	1763	1763	1763	1763	0
70	20250307	193600	146344886	1763	1763	1763	1763	0
71	20250307	193500	146344886	1763	1763	1763	1763	0
72	20250307	193400	146344886	1763	1763	1763	1763	0
73	20250307	193300	146344886	1763	1763	1763	1763	0
74	20250307	193200	146344886	1763	1763	1763	1763	0
75	20250307	193100	146344886	1763	1763	1763	1763	0
76	20250307	193000	146344886	1763	1763	1763	1763	0
77	20250307	192900	146344886	1763	1763	1763	1763	0
78	20250307	192800	146344886	1763	1763	1763	1763	0
79	20250307	192700	146344886	1763	1763	1763	1763	0
80	20250307	192600	146344886	1763	1763	1763	1763	0
81	20250307	192500	146344886	1763	1763	1763	1763	0
82	20250307	192400	146344886	1763	1763	1763	1763	0
83	20250307	192300	146344886	1763	1763	1763	1763	0
84	20250307	192200	146344886	1763	1763	1763	1763	0
85	20250307	192100	146344886	1763	1763	1763	1763	0
86	20250307	192000	146344886	1763	1763	1763	1763	0
87	20250307	191900	146344886	1763	1763	1763	1763	0
88	20250307	191800	146344886	1763	1763	1763	1763	0
89	20250307	191700	146344886	1763	1763	1763	1763	0
90	20250307	191600	146344886	1763	1763	1763	1763	0
91	20250307	191500	146344886	1763	1763	1763	1763	0
92	20250307	191400	146344886	1763	1763	1763	1763	7505
93	20250307	191300	146344886	1763	1763	1763	1763	0
94	20250307	191200	146344886	1763	1763	1763	1763	0
95	20250307	191100	146344886	1763	1763	1763	1763	0
96	20250307	191000	146344886	1763	1763	1763	1763	0
97	20250307	190900	146344886	1763	1763	1763	1763	0
98	20250307	190800	146344886	1763	1763	1763	1763	0
99	20250307	190700	146344886	1763	1763	1763	1763	0
100	20250307	190600	146344886	1763	1763	1763	1763	0
101	20250307	190500	146344886	1763	1763	1763	1763	0
102	20250307	190400	146344886	1763	1763	1763	1763	0
103	20250307	190300	146344886	1763	1763	1763	1763	0
104	20250307	190200	146344886	1763	1763	1763	1763	0
105	20250307	190100	146344886	1763	1763	1763	1763	0
106	20250307	190000	146344886	1763	1763	1763	1763	0
107	20250307	185900	146344886	1763	1763	1763	1763	0
108	20250307	185800	146344886	1763	1763	1763	1763	0
109	20250307	185700	146344886	1763	1763	1763	1763	0
110	20250307	185600	146344886	1763	1763	1763	1763	0
111	20250307	185500	146344886	1763	1763	1763	1763	0
112	20250307	185400	146344886	1763	1763	1763	1763	0
113	20250307	185300	146344886	1763	1763	1763	1763	0
114	20250307	185200	146344886	1763	1763	1763	1763	0
115	20250307	185100	146344886	1763	1763	1763	1763	0
116	20250307	185000	146344886	1763	1763	1763	1763	0
117	20250307	184900	146344886	1763	1763	1763	1763	0
118	20250307	184800	146344886	1763	1763	1763	1763	0
119	20250307	184700	146344886	1763	1763	1763	1763	0
120	20250307	184600	146344886	1763	1763	1763	1763	0
121	20250307	184500	146344886	1763	1763	1763	1763	0
122	20250307	184400	146344886	1763	1763	1763	1763	7505
123	20250307	184300	146344886	1763	1763	1763	1763	0
124	20250307	184200	146344886	1763	1763	1763	1763	0
125	20250307	184100	146344886	1763	1763	1763	1763	0
126	20250307	184000	146344886	1763	1763	1763	1763	0
127	20250307	183900	146344886	1763	1763	1763	1763	0
128	20250307	183800	146344886	1763	1763	1763	1763	0
129	20250307	183700	146344886	1763	1763	1763	1763	0
130	20250307	183600	146344886	1763	1763	1763	1763	0
131	20250307	183500	146344886	1763	1763	1763	1763	0
132	20250307	183400	146344886	1763	1763	1763	1763	0
133	20250307	183300	146344886	1763	1763	1763	1763	0
134	20250307	183200	146344886	1763	1763	1763	1763	0
135	20250307	183100	146344886	1763	1763	1763	1763	0
136	20250307	183000	146344886	1763	1763	1763	1763	0
137	20250307	182900	146344886	1763	1763	1763	1763	0
138	20250307	182800	146344886	1763	1763	1763	1763	0
139	20250307	182700	146344886	1763	1763	1763	1763	0
140	20250307	182600	146344886	1763	1763	1763	1763	0
141	20250307	182500	146344886	1763	1763	1763	1763	0
142	20250307	182400	146344886	1763	1763	1763	1763	0
143	20250307	182300	146344886	1763	1763	1763	1763	0
144	20250307	182200	146344886	1763	1763	1763	1763	0
145	20250307	182100	146344886	1763	1763	1763	1763	0
146	20250307	182000	146344886	1763	1763	1763	1763	0
147	20250307	181900	146344886	1763	1763	1763	1763	0
148	20250307	181800	146344886	1763	1763	1763	1763	0
149	20250307	181700	146344886	1763	1763	1763	1763	0
150	20250307	181600	146344886	1763	1763	1763	1763	0
151	20250307	181500	146344886	1763	1763	1763	1763	0
152	20250307	181400	146344886	1763	1763	1763	1763	7505
153	20250307	181300	146344886	1763	1763	1763	1763	0
154	20250307	181200	146344886	1763	1763	1763	1763	0
155	20250307	181100	146344886	1763	1763	1763	1763	0
156	20250307	181000	146344886	1763	1763	1763	1763	0
157	20250307	180900	146344886	1763	1763	1763	1763	0
158	20250307	180800	146344886	1763	1763	1763	1763	0
159	20250307	180700	146344886	1763	1763	1763	1763	0
160	20250307	180600	146344886	1763	1763	1763	1763	0
161	20250307	180500	146344886	1763	1763	1763	1763	0
162	20250307	180400	146344886	1763	1763	1763	1763	0
163	20250307	180300	146344886	1763	1763	1763	1763	0
164	20250307	180200	146344886	1763	1763	1763	1763	0
165	20250307	180100	146344886	1763	1763	1763	1763	0
166	20250307	180000	146344886	1763	1763	1763	1763	0
167	20250307	175900	146344886	1763	1763	1763	1763	0
168	20250307	175800	146344886	1763	1763	1763	1763	0
169	20250307	175700	146344886	1763	1763	1763	1763	0
170	20250307	175600	146344886	1763	1763	1763	1763	0
171	20250307	175500	146344886	1763	1763	1763	1763	0
172	20250307	175400	146344886	1763	1763	1763	1763	0
173	20250307	175300	146344886	1763	1763	1763	1763	0
174	20250307	175200	146344886	1763	1763	1763	1763	0
175	20250307	175100	146344886	1763	1763	1763	1763	0
176	20250307	175000	146344886	1763	1763	1763	1763	0
177	20250307	174900	146344886	1763	1763	1763	1763	0
178	20250307	174800	146344886	1763	1763	1763	1763	0
179	20250307	174700	146344886	1763	1763	1763	1763	0
180	20250307	174600	146344886	1763	1763	1763	1763	0
181	20250307	174500	146344886	1763	1763	1763	1763	0
182	20250307	174400	146344886	1763	1763	1763	1763	7505
183	20250307	174300	146344886	1763	1763	1763	1763	0
184	20250307	174200	146344886	1763	1763	1763	1763	0
185	20250307	174100	146344886	1763	1763	1763	1763	0
186	20250307	174000	146344886	1763	1763	1763	1763	0
187	20250307	173900	146344886	1763	1763	1763	1763	0
188	20250307	173800	146344886	1763	1763	1763	1763	0
189	20250307	173700	146344886	1763	1763	1763	1763	0
190	20250307	173600	146344886	1763	1763	1763	1763	0
191	20250307	173500	146344886	1763	1763	1763	1763	0
192	20250307	173400	146344886	1763	1763	1763	1763	0
193	20250307	173300	146344886	1763	1763	1763	1763	0
194	20250307	173200	146344886	1763	1763	1763	1763	0
195	20250307	173100	146344886	1763	1763	1763	1763	0
196	20250307	173000	146344886	1763	1763	1763	1763	0
197	20250307	172900	146344886	1763	1763	1763	1763	0
198	20250307	172800	146344886	1763	1763	1763	1763	0
199	20250307	172700	146344886	1763	1763	1763	1763	0
200	20250307	172600	146344886	1763	1763	1763	1763	0
201	20250307	172500	146344886	1763	1763	1763	1763	0
202	20250307	172400	146344886	1763	1763	1763	1763	0
203	20250307	172300	146344886	1763	1763	1763	1763	0
204	20250307	172200	146344886	1763	1763	1763	1763	0
205	20250307	172100	146344886	1763	1763	1763	1763	0
206	20250307	172000	146344886	1763	1763	1763	1763	0
207	20250307	171900	146344886	1763	1763	1763	1763	0
208	20250307	171800	146344886	1763	1763	1763	1763	0
209	20250307	171700	146344886	1763	1763	1763	1763	0
210	20250307	171600	146344886	1763	1763	1763	1763	0
211	20250307	171500	146344886	1763	1763	1763	1763	0
212	20250307	171400	146344886	1763	1763	1763	1763	7505
213	20250307	171300	146344886	1763	1763	1763	1763	0
214	20250307	171200	146344886	1763	1763	1763	1763	0
215	20250307	171100	146344886	1763	1763	1763	1763	0
216	20250307	171000	146344886	1763	1763	1763	1763	0
217	20250307	170900	146344886	1763	1763	1763	1763	0
218	20250307	170800	146344886	1763	1763	1763	1763	0
219	20250307	170700	146344886	1763	1763	1763	1763	0
220	20250307	170600	146344886	1763	1763	1763	1763	0
221	20250307	170500	146344886	1763	1763	1763	1763	0
222	20250307	170400	146344886	1763	1763	1763	1763	0
223	20250307	170300	146344886	1763	1763	1763	1763	0
224	20250307	170200	146344886	1763	1763	1763	1763	0
225	20250307	170100	146344886	1763	1763	1763	1763	0
226	20250307	170000	146344886	1763	1763	1763	1763	0
227	20250307	165900	146344886	1763	1763	1763	1763	0
228	20250307	165800	146344886	1763	1763	1763	1763	0
229	20250307	165700	146344886	1763	1763	1763	1763	0
230	20250307	165600	146344886	1763	1763	1763	1763	0
231	20250307	165500	146344886	1763	1763	1763	1763	0
232	20250307	165400	146344886	1763	1763	1763	1763	0
233	20250307	165300	146344886	1763	1763	1763	1763	0
234	20250307	165200	146344886	1763	1763	1763	1763	0
235	20250307	165100	146344886	1763	1763	1763	1763	0
236	20250307	165000	146344886	1763	1763	1763	1763	0
237	20250307	164900	146344886	1763	1763	1763	1763	0
238	20250307	164800	146344886	1763	1763	1763	1763	0
239	20250307	164700	146344886	1763	1763	1763	1763	0
240	20250307	164600	146344886	1763	1763	1763	1763	0
241	20250307	164500	146344886	1763	1763	1763	1763	0
242	20250307	164400	146344886	1763	1763	1763	1763	7505
243	20250307	164300	146344886	1763	1763	1763	1763	0
244	20250307	164200	146344886	1763	1763	1763	1763	0
245	20250307	164100	146344886	1763	1763	1763	1763	0
246	20250307	164000	146344886	1763	1763	1763	1763	0
247	20250307	163900	146344886	1763	1763	1763	1763	0
248	20250307	163800	146344886	1763	1763	1763	1763	0
249	20250307	163700	146344886	1763	1763	1763	1763	0
250	20250307	163600	146344886	1763	1763	1763	1763	0
251	20250307	163500	146344886	1763	1763	1763	1763	0
252	20250307	163400	146344886	1763	1763	1763	1763	0
253	20250307	163300	146344886	1763	1763	1763	1763	0
254	20250307	163200	146344886	1763	1763	1763	1763	0
255	20250307	163100	146344886	1763	1763	1763	1763	0
256	20250307	163000	146344886	1763	1763	1763	1763	0
257	20250307	162900	146344886	1763	1763	1763	1763	0
258	20250307	162800	146344886	1763	1763	1763	1763	0
259	20250307	162700	146344886	1763	1763	1763	1763	0
260	20250307	162600	146344886	1763	1763	1763	1763	0
261	20250307	162500	146344886	1763	1763	1763	1763	0
262	20250307	162400	146344886	1763	1763	1763	1763	0
263	20250307	162300	146344886	1763	1763	1763	1763	0
264	20250307	162200	146344886	1763	1763	1763	1763	0
265	20250307	162100	146344886	1763	1763	1763	1763	0
266	20250307	162000	146344886	1763	1763	1763	1763	0
267	20250307	161900	146344886	1763	1763	1763	1763	0
268	20250307	161800	146344886	1763	1763	1763	1763	0
269	20250307	161700	146344886	1763	1763	1763	1763	0
270	20250307	161600	146344886	1763	1763	1763	1763	0
271	20250307	161500	146344886	1763	1763	1763	1763	0
272	20250307	161400	146344886	1763	1763	1763	1763	7505
273	20250307	161300	146344886	1763	1763	1763	1763	0
274	20250307	161200	146344886	1763	1763	1763	1763	0
275	20250307	161100	146344886	1763	1763	1763	1763	0
276	20250307	161000	146344886	1763	1763	1763	1763	0
277	20250307	160900	146344886	1763	1763	1763	1763	0
278	20250307	160800	146344886	1763	1763	1763	1763	0
279	20250307	160700	146344886	1763	1763	1763	1763	0
280	20250307	160600	146344886	1763	1763	1763	1763	0
281	20250307	160500	146344886	1763	1763	1763	1763	0
282	20250307	160400	146344886	1763	1763	1763	1763	0
283	20250307	160300	146344886	1763	1763	1763	1763	0
284	20250307	160200	146344886	1763	1763	1763	1763	0
285	20250307	160100	146344886	1763	1763	1763	1763	0
286	20250307	160000	146344886	1763	1763	1763	1763	0
287	20250307	155900	146344886	1763	1763	1763	1763	0
288	20250307	155800	146344886	1763	1763	1763	1763	0
289	20250307	155700	146344886	1763	1763	1763	1763	0
290	20250307	155600	146344886	1763	1763	1763	1763	0
291	20250307	155500	146344886	1763	1763	1763	1763	0
292	20250307	155400	146344886	1763	1763	1763	1763	0
293	20250307	155300	146344886	1763	1763	1763	1763	0
294	20250307	155200	146344886	1763	1763	1763	1763	0
295	20250307	155100	146344886	1763	1763	1763	1763	0
296	20250307	155000	146344886	1763	1763	1763	1763	0
297	20250307	154900	146344886	1763	1763	1763	1763	0
298	20250307	154800	146344886	1763	1763	1763	1763	0
299	20250307	154700	146344886	1763	1763	1763	1763	0
300	20250307	154600	146344886	1763	1763	1763	1763	0
301	20250307	154500	146344886	1763	1763	1763	1763	0
302	20250307	154400	146344886	1763	1763	1763	1763	7505
303	20250307	154300	146344886	1763	1763	1763	1763	0
304	20250307	154200	146344886	1763	1763	1763	1763	0
305	20250307	154100	146344886	1763	1763	1763	1763	0
306	20250307	154000	146344886	1763	1763	1763	1763	0
307	20250307	153900	146344886	1763	1763	1763	1763	0
308	20250307	153800	146344886	1763	1763	1763	1763	0
309	20250307	153700	146344886	1763	1763	1763	1763	0
310	20250307	153600	146344886	1763	1763	1763	1763	0
311	20250307	153500	146344886	1763	1763	1763	1763	0
312	20250307	153400	146344886	1763	1763	1763	1763	0
313	20250307	153300	146344886	1763	1763	1763	1763	0
314	20250307	153200	146344886	1763	1763	1763	1763	0
315	20250307	153100	146344886	1763	1763	1763	1763	0
316	20250307	153000	146344886	1763	1763	1763	1763	7505
317	20250307	152900	133113571	1777	1777	1777	1777	0
318	20250307	152800	133113571	1777	1777	1777	1777	0
319	20250307	152700	133113571	1777	1777	1777	1777	0
320	20250307	152600	133113571	1777	1777	1777	1777	0
321	20250307	152500	133113571	1777	1777	1777	1777	0
322	20250307	152400	133113571	1777	1777	1777	1777	0
323	20250307	152300	133113571	1777	1777	1777	1777	0
324	20250307	152200	133113571	1777	1777	1777	1777	0
325	20250307	152100	133113571	1777	1777	1777	1777	0
326	20250307	152000	133113571	1777	1777	1777	1777	0
327	20250307	151900	133113571	1777	1766	1777	1764	738
328	20250307	151800	131807371	1766	1765	1767	1765	133
329	20250307	151700	131572493	1764	1767	1767	1764	2046
330	20250307	151600	127961877	1772	1772	1772	1772	0
331	20250307	151500	127961877	1772	1772	1772	1772	0
332	20250307	151400	127961877	1772	1767	1772	1765	432
333	20250307	151300	127199180	1767	1767	1772	1766	2092
334	20250307	151200	123501286	1772	1772	1772	1772	0
335	20250307	151100	123501286	1772	1772	1772	1772	0
336	20250307	151000	123501286	1772	1772	1772	1772	333
337	20250307	150900	122911210	1767	1767	1767	1767	0
338	20250307	150800	122911210	1767	1767	1767	1767	176
339	20250307	150700	122600218	1772	1772	1772	1772	0
340	20250307	150600	122600218	1772	1772	1772	1767	3012
341	20250307	150500	117275844	1770	1770	1770	1769	1787
342	20250307	150400	114114574	1770	1770	1770	1770	0
343	20250307	150300	114114574	1770	1770	1770	1770	100
344	20250307	150200	113937574	1769	1769	1769	1769	0
345	20250307	150100	113937574	1769	1772	1772	1769	2
346	20250307	150000	113934033	1770	1770	1770	1770	100
347	20250307	145900	113757033	1772	1772	1772	1772	0
348	20250307	145800	113757033	1772	1772	1772	1772	0
349	20250307	145700	113757033	1772	1772	1772	1772	1
350	20250307	145600	113755261	1772	1772	1772	1772	0
351	20250307	145500	113755261	1772	1772	1772	1772	0
352	20250307	145400	113755261	1772	1771	1772	1771	467
353	20250307	145300	112928203	1772	1772	1772	1772	2
354	20250307	145200	112924659	1772	1772	1772	1772	0
355	20250307	145100	112924659	1772	1772	1772	1772	0
356	20250307	145000	112924659	1772	1772	1772	1772	0
357	20250307	144900	112924659	1772	1772	1772	1772	100
358	20250307	144800	112747459	1772	1772	1772	1772	0
359	20250307	144700	112747459	1772	1772	1772	1772	0
360	20250307	144600	112747459	1772	1772	1772	1772	0
361	20250307	144500	112747459	1772	1772	1772	1772	0
362	20250307	144400	112747459	1772	1771	1772	1771	469
363	20250307	144300	111916859	1771	1771	1771	1771	0
364	20250307	144200	111916859	1771	1771	1771	1771	705
365	20250307	144100	110668304	1771	1771	1771	1771	0
366	20250307	144000	110668304	1771	1771	1771	1771	0
367	20250307	143900	110668304	1771	1771	1771	1771	1
368	20250307	143800	110666533	1770	1771	1771	1770	373
369	20250307	143700	110006317	1777	1777	1777	1772	1111
370	20250307	143600	108037570	1778	1778	1778	1778	0
371	20250307	143500	108037570	1778	1778	1778	1778	0
372	20250307	143400	108037570	1778	1778	1778	1778	0
373	20250307	143300	108037570	1778	1778	1778	1778	1
374	20250307	143200	108035792	1778	1778	1778	1778	0
375	20250307	143100	108035792	1778	1778	1778	1778	1
376	20250307	143000	108034014	1768	1768	1768	1768	0
377	20250307	142900	108034014	1768	1768	1768	1768	279
378	20250307	142800	107540742	1768	1768	1768	1768	0
379	20250307	142700	107540742	1768	1770	1770	1768	601
380	20250307	142600	106477961	1778	1778	1778	1778	0
381	20250307	142500	106477961	1778	1778	1778	1778	3
382	20250307	142400	106472627	1766	1766	1766	1766	0
383	20250307	142300	106472627	1766	1766	1766	1766	0
384	20250307	142200	106472627	1766	1766	1766	1766	0
385	20250307	142100	106472627	1766	1766	1766	1766	0
386	20250307	142000	106472627	1766	1767	1767	1766	115
387	20250307	141900	106269457	1767	1767	1767	1767	0
388	20250307	141800	106269457	1767	1767	1767	1767	165
389	20250307	141700	105977902	1778	1778	1778	1778	0
390	20250307	141600	105977902	1778	1777	1778	1777	1957
391	20250307	141500	102499003	1777	1777	1777	1777	0
392	20250307	141400	102499003	1777	1777	1777	1777	0
393	20250307	141300	102499003	1777	1767	1777	1767	33
394	20250307	141200	102440472	1778	1778	1778	1778	0
395	20250307	141100	102440472	1778	1778	1778	1778	0
396	20250307	141000	102440472	1778	1778	1778	1778	10
397	20250307	140900	102422692	1766	1767	1768	1766	751
398	20250307	140800	101095426	1767	1778	1778	1767	290
399	20250307	140700	100582776	1768	1773	1773	1768	3255
400	20250307	140600	94821600	1771	1780	1780	1771	5638
401	20250307	140500	84828033	1780	1785	1785	1780	3169
402	20250307	140400	79182989	1785	1785	1785	1785	0
403	20250307	140300	79182989	1785	1785	1785	1785	317
404	20250307	140200	78617144	1800	1800	1800	1800	0
405	20250307	140100	78617144	1800	1800	1800	1800	0
406	20250307	140000	78617144	1800	1800	1800	1800	1
407	20250307	135900	78615344	1791	1790	1791	1790	301
408	20250307	135800	78076342	1791	1791	1791	1791	0
409	20250307	135700	78076342	1791	1791	1791	1791	0
410	20250307	135600	78076342	1791	1791	1791	1791	0
411	20250307	135500	78076342	1791	1791	1791	1791	0
412	20250307	135400	78076342	1791	1791	1791	1791	0
413	20250307	135300	78076342	1791	1791	1791	1791	1
414	20250307	135200	78074551	1782	1795	1795	1782	1130
415	20250307	135100	76060247	1784	1784	1784	1784	2
416	20250307	135000	76056679	1784	1784	1784	1784	0
417	20250307	134900	76056679	1784	1784	1784	1784	0
418	20250307	134800	76056679	1784	1784	1784	1784	0
419	20250307	134700	76056679	1784	1784	1784	1784	29
420	20250307	134600	76004943	1786	1786	1786	1786	0
421	20250307	134500	76004943	1786	1789	1789	1786	3228
422	20250307	134400	70235738	1790	1790	1790	1790	44
423	20250307	134300	70156978	1802	1802	1802	1802	0
424	20250307	134200	70156978	1802	1802	1802	1802	0
425	20250307	134100	70156978	1802	1802	1802	1802	0
426	20250307	134000	70156978	1802	1800	1802	1800	2
427	20250307	133900	70153376	1800	1800	1800	1800	0
428	20250307	133800	70153376	1800	1790	1800	1790	142
429	20250307	133700	69898496	1800	1800	1800	1800	0
430	20250307	133600	69898496	1800	1800	1800	1800	0
431	20250307	133500	69898496	1800	1800	1800	1800	0
432	20250307	133400	69898496	1800	1800	1800	1800	0
433	20250307	133300	69898496	1800	1797	1800	1797	2100
434	20250307	133200	66118905	1797	1797	1797	1797	0
435	20250307	133100	66118905	1797	1797	1797	1797	0
436	20250307	133000	66118905	1797	1797	1797	1797	0
437	20250307	132900	66118905	1797	1797	1797	1797	0
438	20250307	132800	66118905	1797	1797	1797	1797	0
439	20250307	132700	66118905	1797	1797	1797	1797	0
440	20250307	132600	66118905	1797	1797	1797	1797	0
441	20250307	132500	66118905	1797	1797	1797	1797	0
442	20250307	132400	66118905	1797	1797	1797	1797	0
443	20250307	132300	66118905	1797	1797	1797	1797	0
444	20250307	132200	66118905	1797	1797	1797	1797	0
445	20250307	132100	66118905	1797	1797	1797	1797	0
446	20250307	132000	66118905	1797	1797	1797	1797	0
447	20250307	131900	66118905	1797	1797	1797	1797	0
448	20250307	131800	66118905	1797	1797	1797	1797	0
449	20250307	131700	66118905	1797	1797	1797	1797	0
450	20250307	131600	66118905	1797	1797	1797	1797	0
451	20250307	131500	66118905	1797	1797	1797	1797	0
452	20250307	131400	66118905	1797	1797	1797	1797	0
453	20250307	131300	66118905	1797	1797	1797	1797	1
454	20250307	131200	66117108	1788	1788	1788	1788	1343
455	20250307	131100	63715824	1788	1788	1788	1788	0
456	20250307	131000	63715824	1788	1788	1788	1788	0
457	20250307	130900	63715824	1788	1788	1788	1788	0
458	20250307	130800	63715824	1788	1788	1788	1788	0
459	20250307	130700	63715824	1788	1788	1788	1788	0
460	20250307	130600	63715824	1788	1788	1788	1788	0
461	20250307	130500	63715824	1788	1788	1788	1788	0
462	20250307	130400	63715824	1788	1788	1788	1788	0
463	20250307	130300	63715824	1788	1788	1788	1788	1
464	20250307	130200	63714036	1787	1787	1787	1787	0
465	20250307	130100	63714036	1787	1787	1787	1787	28
466	20250307	130000	63664000	1788	1788	1788	1788	2
467	20250307	125900	63660424	1788	1788	1788	1788	1
468	20250307	125800	63658636	1788	1788	1788	1788	0
469	20250307	125700	63658636	1788	1798	1798	1788	5
470	20250307	125600	63649666	1788	1788	1788	1788	1
471	20250307	125500	63647878	1789	1798	1798	1789	3
472	20250307	125400	63642501	1787	1787	1787	1787	2
473	20250307	125300	63638927	1799	1790	1799	1790	13
474	20250307	125200	63615648	1790	1790	1790	1790	1
475	20250307	125100	63613858	1786	1786	1786	1786	1
476	20250307	125000	63612072	1790	1790	1790	1790	0
477	20250307	124900	63612072	1790	1790	1790	1790	0
478	20250307	124800	63612072	1790	1790	1790	1790	0
479	20250307	124700	63612072	1790	1790	1790	1790	0
480	20250307	124600	63612072	1790	1790	1790	1790	10
481	20250307	124500	63594172	1790	1790	1790	1790	0
482	20250307	124400	63594172	1790	1783	1790	1783	4
483	20250307	124300	63587026	1783	1783	1783	1783	0
484	20250307	124200	63587026	1783	1783	1783	1783	0
485	20250307	124100	63587026	1783	1785	1785	1783	1048
486	20250307	124000	61716366	1785	1785	1785	1785	0
487	20250307	123900	61716366	1785	1785	1785	1785	0
488	20250307	123800	61716366	1785	1783	1785	1783	15
489	20250307	123700	61689619	1784	1788	1788	1784	4
490	20250307	123600	61682476	1790	1786	1790	1786	4
491	20250307	123500	61675325	1785	1784	1785	1784	2
492	20250307	123400	61671756	1790	1790	1790	1790	0
493	20250307	123300	61671756	1790	1790	1790	1790	1
494	20250307	123200	61669966	1782	1782	1782	1782	7
495	20250307	123100	61657492	1781	1781	1781	1781	0
496	20250307	123000	61657492	1781	1781	1781	1781	0
497	20250307	122900	61657492	1781	1782	1782	1781	291
498	20250307	122800	61139209	1783	1783	1783	1783	9
499	20250307	122700	61123162	1783	1783	1783	1783	1
500	20250307	122600	61121379	1785	1785	1785	1785	2
501	20250307	122500	61117809	1790	1790	1790	1790	0
502	20250307	122400	61117809	1790	1784	1790	1784	14
503	20250307	122300	61092826	1790	1786	1790	1786	2
504	20250307	122200	61089250	1785	1788	1788	1785	2125
505	20250307	122100	57294989	1789	1789	1789	1789	0
506	20250307	122000	57294989	1789	1789	1790	1789	14
507	20250307	121900	57269936	1790	1790	1790	1789	41
508	20250307	121800	57196549	1789	1788	1789	1788	8
509	20250307	121700	57182240	1789	1789	1789	1789	137
510	20250307	121600	56937147	1789	1788	1789	1788	11
511	20250307	121500	56917478	1782	1782	1782	1782	0
512	20250307	121400	56917478	1782	1782	1782	1782	0
513	20250307	121300	56917478	1782	1782	1782	1782	0
514	20250307	121200	56917478	1782	1783	1783	1782	79
515	20250307	121100	56776680	1783	1783	1783	1783	0
516	20250307	121000	56776680	1783	1783	1783	1783	368
517	20250307	120900	56120536	1781	1783	1783	1781	699
518	20250307	120800	54874229	1781	1783	1783	1781	312
519	20250307	120700	54318433	1781	1781	1781	1781	0
520	20250307	120600	54318433	1781	1781	1781	1781	0
521	20250307	120500	54318433	1781	1782	1782	1781	78
522	20250307	120400	54179513	1783	1788	1788	1783	3572
523	20250307	120300	47800894	1788	1788	1788	1788	0
524	20250307	120200	47800894	1788	1788	1788	1788	1
525	20250307	120100	47799106	1790	1790	1790	1790	0
526	20250307	120000	47799106	1790	1790	1790	1790	5
527	20250307	115900	47790156	1790	1790	1790	1788	1149
528	20250307	115800	45735720	1789	1792	1792	1789	2072
529	20250307	115700	42025941	1793	1793	1793	1793	0
530	20250307	115600	42025941	1793	1793	1793	1793	0
531	20250307	115500	42025941	1793	1793	1793	1793	0
532	20250307	115400	42025941	1793	1793	1793	1793	0
533	20250307	115300	42025941	1793	1794	1794	1793	161
534	20250307	115200	41737267	1795	1793	1795	1793	35
535	20250307	115100	41674506	1792	1793	1793	1792	231
536	20250307	115000	41260553	1792	1792	1792	1792	0
537	20250307	114900	41260553	1792	1792	1792	1792	0
538	20250307	114800	41260553	1792	1792	1792	1792	0
539	20250307	114700	41260553	1792	1793	1793	1792	2017
540	20250307	114600	37644591	1793	1793	1793	1793	1
541	20250307	114500	37642798	1802	1802	1802	1802	0
542	20250307	114400	37642798	1802	1802	1802	1802	0
543	20250307	114300	37642798	1802	1793	1802	1793	4
544	20250307	114200	37635608	1793	1793	1793	1793	0
545	20250307	114100	37635608	1793	1793	1793	1793	11
546	20250307	114000	37615885	1794	1795	1795	1794	3
547	20250307	113900	37610502	1794	1795	1795	1794	1174
548	20250307	113800	35504342	1797	1797	1797	1797	0
549	20250307	113700	35504342	1797	1795	1797	1795	16
550	20250307	113600	35475602	1803	1803	1803	1803	0
551	20250307	113500	35475602	1803	1803	1803	1803	0
552	20250307	113400	35475602	1803	1803	1803	1803	2
553	20250307	113300	35471996	1795	1796	1796	1795	147
554	20250307	113200	35208126	1797	1799	1799	1797	10
555	20250307	113100	35190142	1800	1800	1800	1800	0
556	20250307	113000	35190142	1800	1800	1800	1800	1
557	20250307	112900	35188342	1800	1800	1800	1800	0
558	20250307	112800	35188342	1800	1800	1800	1800	51
559	20250307	112700	35096542	1801	1801	1802	1801	3
560	20250307	112600	35091138	1797	1797	1797	1797	1
561	20250307	112500	35089341	1807	1807	1807	1807	0
562	20250307	112400	35089341	1807	1807	1807	1807	0
563	20250307	112300	35089341	1807	1807	1807	1807	28
564	20250307	112200	35038745	1807	1807	1807	1807	0
565	20250307	112100	35038745	1807	1798	1807	1798	4
566	20250307	112000	35031535	1798	1798	1798	1798	0
567	20250307	111900	35031535	1798	1798	1798	1798	0
568	20250307	111800	35031535	1798	1798	1798	1798	0
569	20250307	111700	35031535	1798	1798	1798	1798	0
570	20250307	111600	35031535	1798	1798	1798	1798	0
571	20250307	111500	35031535	1798	1796	1800	1796	9
572	20250307	111400	35015360	1795	1796	1796	1795	1639
573	20250307	111300	32072059	1797	1797	1797	1797	330
574	20250307	111200	31479049	1796	1796	1796	1796	0
575	20250307	111100	31479049	1796	1798	1798	1796	112
576	20250307	111000	31277697	1797	1799	1799	1797	1001
577	20250307	110900	29476900	1801	1801	1801	1801	0
578	20250307	110800	29476900	1801	1798	1801	1798	3
579	20250307	110700	29471502	1797	1797	1797	1797	0
580	20250307	110600	29471502	1797	1797	1797	1797	0
581	20250307	110500	29471502	1797	1797	1797	1797	0
582	20250307	110400	29471502	1797	1797	1797	1797	0
583	20250307	110300	29471502	1797	1797	1797	1797	0
584	20250307	110200	29471502	1797	1797	1797	1797	0
585	20250307	110100	29471502	1797	1797	1797	1797	0
586	20250307	110000	29471502	1797	1798	1798	1797	166
587	20250307	105900	29173186	1798	1799	1799	1798	157
588	20250307	105800	28890744	1799	1799	1799	1799	0
589	20250307	105700	28890744	1799	1799	1799	1799	1
590	20250307	105600	28888945	1801	1801	1801	1801	0
591	20250307	105500	28888945	1801	1801	1801	1801	0
592	20250307	105400	28888945	1801	1801	1801	1801	0
593	20250307	105300	28888945	1801	1801	1801	1801	1
594	20250307	105200	28887144	1800	1800	1800	1800	0
595	20250307	105100	28887144	1800	1801	1801	1800	127
596	20250307	105000	28658534	1801	1801	1801	1801	0
597	20250307	104900	28658534	1801	1801	1801	1801	0
598	20250307	104800	28658534	1801	1801	1801	1801	0
599	20250307	104700	28658534	1801	1801	1801	1801	0
600	20250307	104600	28658534	1801	1801	1801	1801	0
601	20250307	104500	28658534	1801	1802	1803	1801	186
602	20250307	104400	28323461	1804	1804	1804	1804	0
603	20250307	104300	28323461	1804	1804	1804	1804	0
604	20250307	104200	28323461	1804	1804	1804	1804	0
605	20250307	104100	28323461	1804	1804	1804	1804	0
606	20250307	104000	28323461	1804	1804	1804	1804	0
607	20250307	103900	28323461	1804	1804	1804	1802	4
608	20250307	103800	28316248	1805	1804	1805	1804	4
609	20250307	103700	28309031	1804	1804	1804	1804	98
610	20250307	103600	28132239	1804	1804	1804	1804	6
611	20250307	103500	28121415	1804	1804	1804	1804	0
612	20250307	103400	28121415	1804	1804	1804	1804	1
613	20250307	103300	28119611	1803	1805	1806	1802	11
614	20250307	103200	28099766	1803	1802	1808	1801	23
615	20250307	103100	28058306	1803	1803	1803	1803	0
616	20250307	103000	28058306	1803	1803	1803	1803	2
617	20250307	102900	28054700	1807	1807	1807	1807	0
618	20250307	102800	28054700	1807	1807	1807	1807	0
619	20250307	102700	28054700	1807	1807	1807	1807	0
620	20250307	102600	28054700	1807	1803	1807	1803	2
621	20250307	102500	28051090	1807	1807	1807	1807	1
622	20250307	102400	28049283	1802	1802	1802	1802	3
623	20250307	102300	28043877	1804	1803	1804	1803	2
624	20250307	102200	28040270	1807	1807	1807	1807	0
625	20250307	102100	28040270	1807	1807	1807	1807	0
626	20250307	102000	28040270	1807	1807	1807	1807	0
627	20250307	101900	28040270	1807	1807	1807	1807	0
628	20250307	101800	28040270	1807	1800	1807	1800	2
629	20250307	101700	28036663	1800	1800	1800	1800	0
630	20250307	101600	28036663	1800	1800	1800	1800	114
631	20250307	101500	27831463	1807	1807	1807	1807	0
632	20250307	101400	27831463	1807	1798	1807	1798	5
633	20250307	101300	27822453	1799	1805	1805	1799	5
634	20250307	101200	27813442	1798	1799	1799	1798	181
635	20250307	101100	27487868	1805	1804	1805	1800	1612
636	20250307	101000	24585968	1805	1801	1805	1801	4
637	20250307	100900	24578755	1802	1802	1802	1802	0
638	20250307	100800	24578755	1802	1802	1802	1802	0
639	20250307	100700	24578755	1802	1801	1802	1801	23
640	20250307	100600	24537331	1801	1801	1801	1801	0
641	20250307	100500	24537331	1801	1801	1801	1801	1
642	20250307	100400	24535530	1801	1801	1801	1801	0
643	20250307	100300	24535530	1801	1801	1801	1801	0
644	20250307	100200	24535530	1801	1801	1801	1801	1
645	20250307	100100	24533729	1801	1801	1801	1801	0
646	20250307	100000	24533729	1801	1802	1802	1801	117
647	20250307	095900	24323007	1801	1801	1801	1801	0
648	20250307	095800	24323007	1801	1801	1801	1801	15
649	20250307	095700	24295992	1808	1808	1808	1808	0
650	20250307	095600	24295992	1808	1808	1808	1808	2
651	20250307	095500	24292376	1800	1800	1800	1800	2
652	20250307	095400	24288776	1800	1800	1800	1800	1
653	20250307	095300	24286976	1797	1797	1797	1797	0
654	20250307	095200	24286976	1797	1797	1797	1797	0
655	20250307	095100	24286976	1797	1797	1797	1797	0
656	20250307	095000	24286976	1797	1800	1800	1797	5
657	20250307	094900	24277985	1808	1799	1808	1799	5095
658	20250307	094800	15109256	1799	1799	1799	1799	32
659	20250307	094700	15051688	1794	1794	1794	1794	424
660	20250307	094600	14291032	1794	1794	1794	1794	11
661	20250307	094500	14271298	1792	1799	1799	1792	911
662	20250307	094400	12636500	1799	1799	1799	1799	10
663	20250307	094300	12618510	1799	1799	1799	1799	0
664	20250307	094200	12618510	1799	1799	1799	1799	50
665	20250307	094100	12528560	1799	1799	1799	1799	10
666	20250307	094000	12510570	1799	1799	1799	1799	0
667	20250307	093900	12510570	1799	1799	1799	1799	90
668	20250307	093800	12348660	1799	1796	1799	1796	252
669	20250307	093700	11896065	1796	1798	1798	1796	1184
670	20250307	093600	9768296	1799	1800	1800	1799	11
671	20250307	093500	9748497	1800	1800	1800	1800	14
672	20250307	093400	9723297	1800	1800	1800	1800	100
673	20250307	093300	9543297	1800	1800	1800	1800	0
674	20250307	093200	9543297	1800	1800	1800	1800	0
675	20250307	093100	9543297	1800	1800	1800	1798	174
676	20250307	093000	9230268	1801	1801	1801	1801	0
677	20250307	092900	9230268	1801	1799	1801	1797	205
678	20250307	092800	8861792	1801	1809	1809	1800	106
679	20250307	092700	8670979	1798	1798	1798	1798	0
680	20250307	092600	8670979	1798	1800	1800	1798	892
681	20250307	092500	7066230	1799	1799	1799	1799	99
682	20250307	092400	6888129	1800	1802	1802	1800	342
683	20250307	092300	6272187	1809	1809	1809	1809	0
684	20250307	092200	6272187	1809	1809	1809	1809	0
685	20250307	092100	6272187	1809	1802	1809	1802	201
686	20250307	092000	5909978	1809	1809	1809	1809	1
687	20250307	091900	5908169	1809	1809	1809	1809	200
688	20250307	091800	5546369	1809	1809	1809	1809	0
689	20250307	091700	5546369	1809	1809	1809	1809	2
690	20250307	091600	5542751	1809	1808	1809	1800	1378
691	20250307	091500	3050377	1808	1797	1808	1797	67
692	20250307	091400	2929361	1797	1797	1797	1797	344
693	20250307	091300	2311193	1808	1808	1808	1808	0
694	20250307	091200	2311193	1808	1808	1808	1808	0
695	20250307	091100	2311193	1808	1795	1808	1795	58
696	20250307	091000	2206979	1795	1795	1795	1795	0
697	20250307	090900	2206979	1795	1795	1795	1795	0
698	20250307	090800	2206979	1795	1800	1800	1795	489
699	20250307	090700	1327659	1804	1810	1810	1804	532
700	20250307	090600	366629	1818	1818	1818	1818	0
701	20250307	090500	366629	1818	1818	1818	1818	41
702	20250307	090400	292091	1810	1810	1810	1810	10
703	20250307	090300	273991	1814	1815	1815	1814	30
704	20250307	090200	219570	1814	1814	1814	1814	0
705	20250307	090100	219570	1814	1814	1814	1814	100
706	20250307	090000	38170	1815	1820	1820	1815	21