KissMeData/093380/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200800	42452552	2430	2430	2430	2430	843
3	20250307	200700	42452552	2430	2430	2430	2430	0
4	20250307	200600	42452552	2430	2430	2430	2430	0
5	20250307	200500	42452552	2430	2430	2430	2430	0
6	20250307	200400	42452552	2430	2430	2430	2430	0
7	20250307	200300	42452552	2430	2430	2430	2430	0
8	20250307	200200	42452552	2430	2430	2430	2430	0
9	20250307	200100	42452552	2430	2430	2430	2430	0
10	20250307	200000	42452552	2430	2430	2430	2430	0
11	20250307	195900	42452552	2430	2430	2430	2430	0
12	20250307	195800	42452552	2430	2430	2430	2430	0
13	20250307	195700	42452552	2430	2430	2430	2430	0
14	20250307	195600	42452552	2430	2430	2430	2430	0
15	20250307	195500	42452552	2430	2430	2430	2430	0
16	20250307	195400	42452552	2430	2430	2430	2430	0
17	20250307	195300	42452552	2430	2430	2430	2430	0
18	20250307	195200	42452552	2430	2430	2430	2430	0
19	20250307	195100	42452552	2430	2430	2430	2430	0
20	20250307	195000	42452552	2430	2430	2430	2430	0
21	20250307	194900	42452552	2430	2430	2430	2430	0
22	20250307	194800	42452552	2430	2430	2430	2430	0
23	20250307	194700	42452552	2430	2430	2430	2430	0
24	20250307	194600	42452552	2430	2430	2430	2430	0
25	20250307	194500	42452552	2430	2430	2430	2430	0
26	20250307	194400	42452552	2430	2430	2430	2430	0
27	20250307	194300	42452552	2430	2430	2430	2430	0
28	20250307	194200	42452552	2430	2430	2430	2430	0
29	20250307	194100	42452552	2430	2430	2430	2430	0
30	20250307	194000	42452552	2430	2430	2430	2430	0
31	20250307	193900	42452552	2430	2430	2430	2430	0
32	20250307	193800	42452552	2430	2430	2430	2430	843
33	20250307	193700	42452552	2430	2430	2430	2430	0
34	20250307	193600	42452552	2430	2430	2430	2430	0
35	20250307	193500	42452552	2430	2430	2430	2430	0
36	20250307	193400	42452552	2430	2430	2430	2430	0
37	20250307	193300	42452552	2430	2430	2430	2430	0
38	20250307	193200	42452552	2430	2430	2430	2430	0
39	20250307	193100	42452552	2430	2430	2430	2430	0
40	20250307	193000	42452552	2430	2430	2430	2430	0
41	20250307	192900	42452552	2430	2430	2430	2430	0
42	20250307	192800	42452552	2430	2430	2430	2430	0
43	20250307	192700	42452552	2430	2430	2430	2430	0
44	20250307	192600	42452552	2430	2430	2430	2430	0
45	20250307	192500	42452552	2430	2430	2430	2430	0
46	20250307	192400	42452552	2430	2430	2430	2430	0
47	20250307	192300	42452552	2430	2430	2430	2430	0
48	20250307	192200	42452552	2430	2430	2430	2430	0
49	20250307	192100	42452552	2430	2430	2430	2430	0
50	20250307	192000	42452552	2430	2430	2430	2430	0
51	20250307	191900	42452552	2430	2430	2430	2430	0
52	20250307	191800	42452552	2430	2430	2430	2430	0
53	20250307	191700	42452552	2430	2430	2430	2430	0
54	20250307	191600	42452552	2430	2430	2430	2430	0
55	20250307	191500	42452552	2430	2430	2430	2430	0
56	20250307	191400	42452552	2430	2430	2430	2430	0
57	20250307	191300	42452552	2430	2430	2430	2430	0
58	20250307	191200	42452552	2430	2430	2430	2430	0
59	20250307	191100	42452552	2430	2430	2430	2430	0
60	20250307	191000	42452552	2430	2430	2430	2430	0
61	20250307	190900	42452552	2430	2430	2430	2430	0
62	20250307	190800	42452552	2430	2430	2430	2430	843
63	20250307	190700	42452552	2430	2430	2430	2430	0
64	20250307	190600	42452552	2430	2430	2430	2430	0
65	20250307	190500	42452552	2430	2430	2430	2430	0
66	20250307	190400	42452552	2430	2430	2430	2430	0
67	20250307	190300	42452552	2430	2430	2430	2430	0
68	20250307	190200	42452552	2430	2430	2430	2430	0
69	20250307	190100	42452552	2430	2430	2430	2430	0
70	20250307	190000	42452552	2430	2430	2430	2430	0
71	20250307	185900	42452552	2430	2430	2430	2430	0
72	20250307	185800	42452552	2430	2430	2430	2430	0
73	20250307	185700	42452552	2430	2430	2430	2430	0
74	20250307	185600	42452552	2430	2430	2430	2430	0
75	20250307	185500	42452552	2430	2430	2430	2430	0
76	20250307	185400	42452552	2430	2430	2430	2430	0
77	20250307	185300	42452552	2430	2430	2430	2430	0
78	20250307	185200	42452552	2430	2430	2430	2430	0
79	20250307	185100	42452552	2430	2430	2430	2430	0
80	20250307	185000	42452552	2430	2430	2430	2430	0
81	20250307	184900	42452552	2430	2430	2430	2430	0
82	20250307	184800	42452552	2430	2430	2430	2430	0
83	20250307	184700	42452552	2430	2430	2430	2430	0
84	20250307	184600	42452552	2430	2430	2430	2430	0
85	20250307	184500	42452552	2430	2430	2430	2430	0
86	20250307	184400	42452552	2430	2430	2430	2430	0
87	20250307	184300	42452552	2430	2430	2430	2430	0
88	20250307	184200	42452552	2430	2430	2430	2430	0
89	20250307	184100	42452552	2430	2430	2430	2430	0
90	20250307	184000	42452552	2430	2430	2430	2430	0
91	20250307	183900	42452552	2430	2430	2430	2430	0
92	20250307	183800	42452552	2430	2430	2430	2430	843
93	20250307	183700	42452552	2430	2430	2430	2430	0
94	20250307	183600	42452552	2430	2430	2430	2430	0
95	20250307	183500	42452552	2430	2430	2430	2430	0
96	20250307	183400	42452552	2430	2430	2430	2430	0
97	20250307	183300	42452552	2430	2430	2430	2430	0
98	20250307	183200	42452552	2430	2430	2430	2430	0
99	20250307	183100	42452552	2430	2430	2430	2430	0
100	20250307	183000	42452552	2430	2430	2430	2430	0
101	20250307	182900	42452552	2430	2430	2430	2430	0
102	20250307	182800	42452552	2430	2430	2430	2430	0
103	20250307	182700	42452552	2430	2430	2430	2430	0
104	20250307	182600	42452552	2430	2430	2430	2430	0
105	20250307	182500	42452552	2430	2430	2430	2430	0
106	20250307	182400	42452552	2430	2430	2430	2430	0
107	20250307	182300	42452552	2430	2430	2430	2430	0
108	20250307	182200	42452552	2430	2430	2430	2430	0
109	20250307	182100	42452552	2430	2430	2430	2430	0
110	20250307	182000	42452552	2430	2430	2430	2430	0
111	20250307	181900	42452552	2430	2430	2430	2430	0
112	20250307	181800	42452552	2430	2430	2430	2430	0
113	20250307	181700	42452552	2430	2430	2430	2430	0
114	20250307	181600	42452552	2430	2430	2430	2430	0
115	20250307	181500	42452552	2430	2430	2430	2430	0
116	20250307	181400	42452552	2430	2430	2430	2430	0
117	20250307	181300	42452552	2430	2430	2430	2430	0
118	20250307	181200	42452552	2430	2430	2430	2430	0
119	20250307	181100	42452552	2430	2430	2430	2430	0
120	20250307	181000	42452552	2430	2430	2430	2430	0
121	20250307	180900	42452552	2430	2430	2430	2430	0
122	20250307	180800	42452552	2430	2430	2430	2430	843
123	20250307	180700	42452552	2430	2430	2430	2430	0
124	20250307	180600	42452552	2430	2430	2430	2430	0
125	20250307	180500	42452552	2430	2430	2430	2430	0
126	20250307	180400	42452552	2430	2430	2430	2430	0
127	20250307	180300	42452552	2430	2430	2430	2430	0
128	20250307	180200	42452552	2430	2430	2430	2430	0
129	20250307	180100	42452552	2430	2430	2430	2430	0
130	20250307	180000	42452552	2430	2430	2430	2430	0
131	20250307	175900	42452552	2430	2430	2430	2430	0
132	20250307	175800	42452552	2430	2430	2430	2430	0
133	20250307	175700	42452552	2430	2430	2430	2430	0
134	20250307	175600	42452552	2430	2430	2430	2430	0
135	20250307	175500	42452552	2430	2430	2430	2430	0
136	20250307	175400	42452552	2430	2430	2430	2430	0
137	20250307	175300	42452552	2430	2430	2430	2430	0
138	20250307	175200	42452552	2430	2430	2430	2430	0
139	20250307	175100	42452552	2430	2430	2430	2430	0
140	20250307	175000	42452552	2430	2430	2430	2430	0
141	20250307	174900	42452552	2430	2430	2430	2430	0
142	20250307	174800	42452552	2430	2430	2430	2430	0
143	20250307	174700	42452552	2430	2430	2430	2430	0
144	20250307	174600	42452552	2430	2430	2430	2430	0
145	20250307	174500	42452552	2430	2430	2430	2430	0
146	20250307	174400	42452552	2430	2430	2430	2430	0
147	20250307	174300	42452552	2430	2430	2430	2430	0
148	20250307	174200	42452552	2430	2430	2430	2430	0
149	20250307	174100	42452552	2430	2430	2430	2430	0
150	20250307	174000	42452552	2430	2430	2430	2430	0
151	20250307	173900	42452552	2430	2430	2430	2430	0
152	20250307	173800	42452552	2430	2430	2430	2430	843
153	20250307	173700	42452552	2430	2430	2430	2430	0
154	20250307	173600	42452552	2430	2430	2430	2430	0
155	20250307	173500	42452552	2430	2430	2430	2430	0
156	20250307	173400	42452552	2430	2430	2430	2430	0
157	20250307	173300	42452552	2430	2430	2430	2430	0
158	20250307	173200	42452552	2430	2430	2430	2430	0
159	20250307	173100	42452552	2430	2430	2430	2430	0
160	20250307	173000	42452552	2430	2430	2430	2430	0
161	20250307	172900	42452552	2430	2430	2430	2430	0
162	20250307	172800	42452552	2430	2430	2430	2430	0
163	20250307	172700	42452552	2430	2430	2430	2430	0
164	20250307	172600	42452552	2430	2430	2430	2430	0
165	20250307	172500	42452552	2430	2430	2430	2430	0
166	20250307	172400	42452552	2430	2430	2430	2430	0
167	20250307	172300	42452552	2430	2430	2430	2430	0
168	20250307	172200	42452552	2430	2430	2430	2430	0
169	20250307	172100	42452552	2430	2430	2430	2430	0
170	20250307	172000	42452552	2430	2430	2430	2430	0
171	20250307	171900	42452552	2430	2430	2430	2430	0
172	20250307	171800	42452552	2430	2430	2430	2430	0
173	20250307	171700	42452552	2430	2430	2430	2430	0
174	20250307	171600	42452552	2430	2430	2430	2430	0
175	20250307	171500	42452552	2430	2430	2430	2430	0
176	20250307	171400	42452552	2430	2430	2430	2430	0
177	20250307	171300	42452552	2430	2430	2430	2430	0
178	20250307	171200	42452552	2430	2430	2430	2430	0
179	20250307	171100	42452552	2430	2430	2430	2430	0
180	20250307	171000	42452552	2430	2430	2430	2430	0
181	20250307	170900	42452552	2430	2430	2430	2430	0
182	20250307	170800	42452552	2430	2430	2430	2430	843
183	20250307	170700	42452552	2430	2430	2430	2430	0
184	20250307	170600	42452552	2430	2430	2430	2430	0
185	20250307	170500	42452552	2430	2430	2430	2430	0
186	20250307	170400	42452552	2430	2430	2430	2430	0
187	20250307	170300	42452552	2430	2430	2430	2430	0
188	20250307	170200	42452552	2430	2430	2430	2430	0
189	20250307	170100	42452552	2430	2430	2430	2430	0
190	20250307	170000	42452552	2430	2430	2430	2430	0
191	20250307	165900	42452552	2430	2430	2430	2430	0
192	20250307	165800	42452552	2430	2430	2430	2430	0
193	20250307	165700	42452552	2430	2430	2430	2430	0
194	20250307	165600	42452552	2430	2430	2430	2430	0
195	20250307	165500	42452552	2430	2430	2430	2430	0
196	20250307	165400	42452552	2430	2430	2430	2430	0
197	20250307	165300	42452552	2430	2430	2430	2430	0
198	20250307	165200	42452552	2430	2430	2430	2430	0
199	20250307	165100	42452552	2430	2430	2430	2430	0
200	20250307	165000	42452552	2430	2430	2430	2430	0
201	20250307	164900	42452552	2430	2430	2430	2430	0
202	20250307	164800	42452552	2430	2430	2430	2430	0
203	20250307	164700	42452552	2430	2430	2430	2430	0
204	20250307	164600	42452552	2430	2430	2430	2430	0
205	20250307	164500	42452552	2430	2430	2430	2430	0
206	20250307	164400	42452552	2430	2430	2430	2430	0
207	20250307	164300	42452552	2430	2430	2430	2430	0
208	20250307	164200	42452552	2430	2430	2430	2430	0
209	20250307	164100	42452552	2430	2430	2430	2430	0
210	20250307	164000	42452552	2430	2430	2430	2430	0
211	20250307	163900	42452552	2430	2430	2430	2430	0
212	20250307	163800	42452552	2430	2430	2430	2430	843
213	20250307	163700	42452552	2430	2430	2430	2430	0
214	20250307	163600	42452552	2430	2430	2430	2430	0
215	20250307	163500	42452552	2430	2430	2430	2430	0
216	20250307	163400	42452552	2430	2430	2430	2430	0
217	20250307	163300	42452552	2430	2430	2430	2430	0
218	20250307	163200	42452552	2430	2430	2430	2430	0
219	20250307	163100	42452552	2430	2430	2430	2430	0
220	20250307	163000	42452552	2430	2430	2430	2430	0
221	20250307	162900	42452552	2430	2430	2430	2430	0
222	20250307	162800	42452552	2430	2430	2430	2430	0
223	20250307	162700	42452552	2430	2430	2430	2430	0
224	20250307	162600	42452552	2430	2430	2430	2430	0
225	20250307	162500	42452552	2430	2430	2430	2430	0
226	20250307	162400	42452552	2430	2430	2430	2430	0
227	20250307	162300	42452552	2430	2430	2430	2430	0
228	20250307	162200	42452552	2430	2430	2430	2430	0
229	20250307	162100	42452552	2430	2430	2430	2430	0
230	20250307	162000	42452552	2430	2430	2430	2430	0
231	20250307	161900	42452552	2430	2430	2430	2430	0
232	20250307	161800	42452552	2430	2430	2430	2430	0
233	20250307	161700	42452552	2430	2430	2430	2430	0
234	20250307	161600	42452552	2430	2430	2430	2430	0
235	20250307	161500	42452552	2430	2430	2430	2430	0
236	20250307	161400	42452552	2430	2430	2430	2430	0
237	20250307	161300	42452552	2430	2430	2430	2430	0
238	20250307	161200	42452552	2430	2430	2430	2430	0
239	20250307	161100	42452552	2430	2430	2430	2430	0
240	20250307	161000	42452552	2430	2430	2430	2430	0
241	20250307	160900	42452552	2430	2430	2430	2430	0
242	20250307	160800	42452552	2430	2430	2430	2430	843
243	20250307	160700	42452552	2430	2430	2430	2430	0
244	20250307	160600	42452552	2430	2430	2430	2430	0
245	20250307	160500	42452552	2430	2430	2430	2430	0
246	20250307	160400	42452552	2430	2430	2430	2430	0
247	20250307	160300	42452552	2430	2430	2430	2430	0
248	20250307	160200	42452552	2430	2430	2430	2430	0
249	20250307	160100	42452552	2430	2430	2430	2430	0
250	20250307	160000	42452552	2430	2430	2430	2430	0
251	20250307	155900	42452552	2430	2430	2430	2430	0
252	20250307	155800	42452552	2430	2430	2430	2430	0
253	20250307	155700	42452552	2430	2430	2430	2430	0
254	20250307	155600	42452552	2430	2430	2430	2430	0
255	20250307	155500	42452552	2430	2430	2430	2430	0
256	20250307	155400	42452552	2430	2430	2430	2430	0
257	20250307	155300	42452552	2430	2430	2430	2430	0
258	20250307	155200	42452552	2430	2430	2430	2430	0
259	20250307	155100	42452552	2430	2430	2430	2430	0
260	20250307	155000	42452552	2430	2430	2430	2430	0
261	20250307	154900	42452552	2430	2430	2430	2430	0
262	20250307	154800	42452552	2430	2430	2430	2430	0
263	20250307	154700	42452552	2430	2430	2430	2430	0
264	20250307	154600	42452552	2430	2430	2430	2430	0
265	20250307	154500	42452552	2430	2430	2430	2430	0
266	20250307	154400	42452552	2430	2430	2430	2430	0
267	20250307	154300	42452552	2430	2430	2430	2430	0
268	20250307	154200	42452552	2430	2430	2430	2430	0
269	20250307	154100	42452552	2430	2430	2430	2430	0
270	20250307	154000	42452552	2430	2430	2430	2430	0
271	20250307	153900	42452552	2430	2430	2430	2430	0
272	20250307	153800	42452552	2430	2430	2430	2430	843
273	20250307	153700	42452552	2430	2430	2430	2430	0
274	20250307	153600	42452552	2430	2430	2430	2430	0
275	20250307	153500	42452552	2430	2430	2430	2430	0
276	20250307	153400	42452552	2430	2430	2430	2430	0
277	20250307	153300	42452552	2430	2430	2430	2430	0
278	20250307	153200	42452552	2430	2430	2430	2430	0
279	20250307	153100	42452552	2430	2430	2430	2430	0
280	20250307	153000	42452552	2430	2430	2430	2430	843
281	20250307	152900	40404062	2435	2435	2435	2435	0
282	20250307	152800	40404062	2435	2435	2435	2435	0
283	20250307	152700	40404062	2435	2435	2435	2435	0
284	20250307	152600	40404062	2435	2435	2435	2435	0
285	20250307	152500	40404062	2435	2435	2435	2435	0
286	20250307	152400	40404062	2435	2435	2435	2435	0
287	20250307	152300	40404062	2435	2435	2435	2435	0
288	20250307	152200	40404062	2435	2435	2435	2435	0
289	20250307	152100	40404062	2435	2435	2435	2435	0
290	20250307	152000	40404062	2435	2435	2435	2435	0
291	20250307	151900	40404062	2435	2435	2435	2435	0
292	20250307	151800	40404062	2435	2435	2435	2435	0
293	20250307	151700	40404062	2435	2435	2435	2435	0
294	20250307	151600	40404062	2435	2435	2435	2435	0
295	20250307	151500	40404062	2435	2435	2435	2435	0
296	20250307	151400	40404062	2435	2435	2435	2435	0
297	20250307	151300	40404062	2435	2435	2435	2435	0
298	20250307	151200	40404062	2435	2435	2435	2435	0
299	20250307	151100	40404062	2435	2435	2435	2435	0
300	20250307	151000	40404062	2435	2435	2435	2435	0
301	20250307	150900	40404062	2435	2435	2435	2435	0
302	20250307	150800	40404062	2435	2435	2435	2435	0
303	20250307	150700	40404062	2435	2435	2435	2435	0
304	20250307	150600	40404062	2435	2435	2435	2435	0
305	20250307	150500	40404062	2435	2435	2435	2435	0
306	20250307	150400	40404062	2435	2435	2435	2435	0
307	20250307	150300	40404062	2435	2435	2435	2435	0
308	20250307	150200	40404062	2435	2435	2435	2435	91
309	20250307	150100	40182477	2430	2430	2430	2430	0
310	20250307	150000	40182477	2430	2435	2435	2430	102
311	20250307	145900	39934117	2430	2430	2430	2430	0
312	20250307	145800	39934117	2430	2430	2430	2430	0
313	20250307	145700	39934117	2430	2430	2430	2430	15
314	20250307	145600	39897667	2430	2430	2430	2430	30
315	20250307	145500	39824767	2430	2430	2430	2430	55
316	20250307	145400	39691117	2420	2420	2420	2420	0
317	20250307	145300	39691117	2420	2420	2420	2420	0
318	20250307	145200	39691117	2420	2420	2420	2420	0
319	20250307	145100	39691117	2420	2420	2420	2420	0
320	20250307	145000	39691117	2420	2420	2420	2420	0
321	20250307	144900	39691117	2420	2420	2420	2420	0
322	20250307	144800	39691117	2420	2420	2420	2420	0
323	20250307	144700	39691117	2420	2420	2420	2420	0
324	20250307	144600	39691117	2420	2420	2420	2420	0
325	20250307	144500	39691117	2420	2420	2420	2420	0
326	20250307	144400	39691117	2420	2420	2420	2420	0
327	20250307	144300	39691117	2420	2420	2420	2420	0
328	20250307	144200	39691117	2420	2420	2420	2420	8
329	20250307	144100	39671757	2420	2420	2420	2420	0
330	20250307	144000	39671757	2420	2420	2420	2420	0
331	20250307	143900	39671757	2420	2420	2420	2420	0
332	20250307	143800	39671757	2420	2420	2420	2420	0
333	20250307	143700	39671757	2420	2420	2420	2420	0
334	20250307	143600	39671757	2420	2420	2420	2420	0
335	20250307	143500	39671757	2420	2420	2420	2420	0
336	20250307	143400	39671757	2420	2420	2420	2420	0
337	20250307	143300	39671757	2420	2420	2420	2420	0
338	20250307	143200	39671757	2420	2420	2420	2420	0
339	20250307	143100	39671757	2420	2420	2420	2420	0
340	20250307	143000	39671757	2420	2420	2420	2420	0
341	20250307	142900	39671757	2420	2420	2420	2420	0
342	20250307	142800	39671757	2420	2420	2420	2420	0
343	20250307	142700	39671757	2420	2420	2420	2420	20
344	20250307	142600	39623357	2420	2420	2420	2420	0
345	20250307	142500	39623357	2420	2420	2420	2420	0
346	20250307	142400	39623357	2420	2420	2420	2420	0
347	20250307	142300	39623357	2420	2420	2420	2420	0
348	20250307	142200	39623357	2420	2420	2420	2420	0
349	20250307	142100	39623357	2420	2420	2420	2420	0
350	20250307	142000	39623357	2420	2420	2420	2420	0
351	20250307	141900	39623357	2420	2420	2420	2420	0
352	20250307	141800	39623357	2420	2420	2420	2420	0
353	20250307	141700	39623357	2420	2420	2420	2420	0
354	20250307	141600	39623357	2420	2420	2420	2420	0
355	20250307	141500	39623357	2420	2420	2420	2420	70
356	20250307	141400	39453957	2420	2420	2420	2420	0
357	20250307	141300	39453957	2420	2420	2420	2420	0
358	20250307	141200	39453957	2420	2420	2420	2420	10
359	20250307	141100	39429757	2420	2420	2420	2420	0
360	20250307	141000	39429757	2420	2420	2420	2420	0
361	20250307	140900	39429757	2420	2420	2420	2420	0
362	20250307	140800	39429757	2420	2420	2420	2420	0
363	20250307	140700	39429757	2420	2420	2420	2420	0
364	20250307	140600	39429757	2420	2420	2420	2420	0
365	20250307	140500	39429757	2420	2425	2425	2420	224
366	20250307	140400	38887007	2430	2430	2430	2430	0
367	20250307	140300	38887007	2430	2430	2430	2430	851
368	20250307	140200	36819077	2430	2430	2430	2430	0
369	20250307	140100	36819077	2430	2430	2430	2430	0
370	20250307	140000	36819077	2430	2430	2430	2430	0
371	20250307	135900	36819077	2430	2430	2430	2430	369
372	20250307	135800	35922407	2430	2430	2430	2430	0
373	20250307	135700	35922407	2430	2430	2430	2430	0
374	20250307	135600	35922407	2430	2430	2430	2430	0
375	20250307	135500	35922407	2430	2430	2430	2430	0
376	20250307	135400	35922407	2430	2430	2430	2430	0
377	20250307	135300	35922407	2430	2430	2430	2430	0
378	20250307	135200	35922407	2430	2430	2430	2430	0
379	20250307	135100	35922407	2430	2430	2430	2430	0
380	20250307	135000	35922407	2430	2430	2430	2430	0
381	20250307	134900	35922407	2430	2430	2430	2430	0
382	20250307	134800	35922407	2430	2430	2430	2430	0
383	20250307	134700	35922407	2430	2430	2430	2430	0
384	20250307	134600	35922407	2430	2430	2430	2430	0
385	20250307	134500	35922407	2430	2430	2430	2430	0
386	20250307	134400	35922407	2430	2430	2430	2430	0
387	20250307	134300	35922407	2430	2430	2430	2430	0
388	20250307	134200	35922407	2430	2430	2430	2430	0
389	20250307	134100	35922407	2430	2430	2430	2430	0
390	20250307	134000	35922407	2430	2430	2430	2430	0
391	20250307	133900	35922407	2430	2430	2430	2430	0
392	20250307	133800	35922407	2430	2430	2430	2430	0
393	20250307	133700	35922407	2430	2430	2430	2430	0
394	20250307	133600	35922407	2430	2430	2430	2430	0
395	20250307	133500	35922407	2430	2430	2430	2430	0
396	20250307	133400	35922407	2430	2430	2430	2430	0
397	20250307	133300	35922407	2430	2430	2430	2430	0
398	20250307	133200	35922407	2430	2430	2430	2430	0
399	20250307	133100	35922407	2430	2430	2430	2430	0
400	20250307	133000	35922407	2430	2430	2430	2430	0
401	20250307	132900	35922407	2430	2430	2430	2430	0
402	20250307	132800	35922407	2430	2430	2430	2430	0
403	20250307	132700	35922407	2430	2430	2430	2430	0
404	20250307	132600	35922407	2430	2430	2430	2430	0
405	20250307	132500	35922407	2430	2430	2430	2430	1
406	20250307	132400	35919977	2430	2430	2430	2430	0
407	20250307	132300	35919977	2430	2430	2430	2430	0
408	20250307	132200	35919977	2430	2430	2430	2430	0
409	20250307	132100	35919977	2430	2430	2430	2430	0
410	20250307	132000	35919977	2430	2430	2430	2430	20
411	20250307	131900	35871377	2435	2435	2435	2435	0
412	20250307	131800	35871377	2435	2435	2435	2435	0
413	20250307	131700	35871377	2435	2435	2435	2435	0
414	20250307	131600	35871377	2435	2435	2435	2435	0
415	20250307	131500	35871377	2435	2435	2435	2435	0
416	20250307	131400	35871377	2435	2435	2435	2435	0
417	20250307	131300	35871377	2435	2435	2435	2435	0
418	20250307	131200	35871377	2435	2435	2435	2435	0
419	20250307	131100	35871377	2435	2435	2435	2435	0
420	20250307	131000	35871377	2435	2435	2435	2435	0
421	20250307	130900	35871377	2435	2435	2435	2435	0
422	20250307	130800	35871377	2435	2435	2435	2435	0
423	20250307	130700	35871377	2435	2435	2435	2435	0
424	20250307	130600	35871377	2435	2430	2435	2430	4
425	20250307	130500	35861647	2435	2435	2435	2435	0
426	20250307	130400	35861647	2435	2432	2435	2432	2
427	20250307	130300	35856780	2435	2435	2435	2435	0
428	20250307	130200	35856780	2435	2435	2435	2435	0
429	20250307	130100	35856780	2435	2435	2435	2435	0
430	20250307	130000	35856780	2435	2435	2435	2435	0
431	20250307	125900	35856780	2435	2435	2435	2435	0
432	20250307	125800	35856780	2435	2435	2435	2435	0
433	20250307	125700	35856780	2435	2435	2435	2435	0
434	20250307	125600	35856780	2435	2435	2435	2435	0
435	20250307	125500	35856780	2435	2435	2435	2435	0
436	20250307	125400	35856780	2435	2435	2435	2435	1
437	20250307	125300	35854345	2435	2435	2435	2435	0
438	20250307	125200	35854345	2435	2435	2435	2435	0
439	20250307	125100	35854345	2435	2435	2435	2435	0
440	20250307	125000	35854345	2435	2435	2435	2435	0
441	20250307	124900	35854345	2435	2435	2435	2435	0
442	20250307	124800	35854345	2435	2435	2435	2435	0
443	20250307	124700	35854345	2435	2435	2435	2435	0
444	20250307	124600	35854345	2435	2435	2435	2435	0
445	20250307	124500	35854345	2435	2435	2435	2435	0
446	20250307	124400	35854345	2435	2435	2435	2435	0
447	20250307	124300	35854345	2435	2435	2435	2435	0
448	20250307	124200	35854345	2435	2435	2435	2435	0
449	20250307	124100	35854345	2435	2435	2435	2435	0
450	20250307	124000	35854345	2435	2435	2435	2435	0
451	20250307	123900	35854345	2435	2435	2435	2435	0
452	20250307	123800	35854345	2435	2435	2435	2435	0
453	20250307	123700	35854345	2435	2435	2435	2435	0
454	20250307	123600	35854345	2435	2435	2435	2435	0
455	20250307	123500	35854345	2435	2435	2435	2435	0
456	20250307	123400	35854345	2435	2435	2435	2435	0
457	20250307	123300	35854345	2435	2435	2435	2435	0
458	20250307	123200	35854345	2435	2435	2435	2435	0
459	20250307	123100	35854345	2435	2435	2435	2435	0
460	20250307	123000	35854345	2435	2435	2435	2435	0
461	20250307	122900	35854345	2435	2435	2435	2435	0
462	20250307	122800	35854345	2435	2435	2435	2435	0
463	20250307	122700	35854345	2435	2435	2435	2435	0
464	20250307	122600	35854345	2435	2435	2435	2435	0
465	20250307	122500	35854345	2435	2435	2435	2435	0
466	20250307	122400	35854345	2435	2435	2435	2435	0
467	20250307	122300	35854345	2435	2435	2435	2435	0
468	20250307	122200	35854345	2435	2435	2435	2435	0
469	20250307	122100	35854345	2435	2435	2435	2435	0
470	20250307	122000	35854345	2435	2435	2435	2435	0
471	20250307	121900	35854345	2435	2435	2435	2435	0
472	20250307	121800	35854345	2435	2435	2435	2435	0
473	20250307	121700	35854345	2435	2435	2435	2435	1
474	20250307	121600	35851910	2435	2435	2435	2435	0
475	20250307	121500	35851910	2435	2435	2435	2435	0
476	20250307	121400	35851910	2435	2435	2435	2435	0
477	20250307	121300	35851910	2435	2435	2435	2435	0
478	20250307	121200	35851910	2435	2435	2435	2435	0
479	20250307	121100	35851910	2435	2435	2435	2435	0
480	20250307	121000	35851910	2435	2435	2435	2435	0
481	20250307	120900	35851910	2435	2435	2435	2435	0
482	20250307	120800	35851910	2435	2435	2435	2435	0
483	20250307	120700	35851910	2435	2435	2435	2435	0
484	20250307	120600	35851910	2435	2435	2435	2435	0
485	20250307	120500	35851910	2435	2435	2435	2435	0
486	20250307	120400	35851910	2435	2435	2435	2435	12
487	20250307	120300	35822690	2432	2432	2432	2432	0
488	20250307	120200	35822690	2432	2432	2432	2432	0
489	20250307	120100	35822690	2432	2432	2432	2432	0
490	20250307	120000	35822690	2432	2432	2432	2432	0
491	20250307	115900	35822690	2432	2432	2432	2432	0
492	20250307	115800	35822690	2432	2432	2432	2432	10
493	20250307	115700	35798370	2435	2435	2435	2435	0
494	20250307	115600	35798370	2435	2435	2435	2435	0
495	20250307	115500	35798370	2435	2435	2435	2435	0
496	20250307	115400	35798370	2435	2435	2435	2435	0
497	20250307	115300	35798370	2435	2435	2435	2435	0
498	20250307	115200	35798370	2435	2435	2435	2435	0
499	20250307	115100	35798370	2435	2435	2435	2435	2
500	20250307	115000	35793500	2435	2435	2435	2435	0
501	20250307	114900	35793500	2435	2435	2435	2435	0
502	20250307	114800	35793500	2435	2435	2435	2435	0
503	20250307	114700	35793500	2435	2435	2435	2435	0
504	20250307	114600	35793500	2435	2435	2435	2435	0
505	20250307	114500	35793500	2435	2435	2435	2435	0
506	20250307	114400	35793500	2435	2435	2435	2435	0
507	20250307	114300	35793500	2435	2435	2435	2435	0
508	20250307	114200	35793500	2435	2435	2435	2435	0
509	20250307	114100	35793500	2435	2435	2435	2435	0
510	20250307	114000	35793500	2435	2435	2435	2435	0
511	20250307	113900	35793500	2435	2435	2435	2435	0
512	20250307	113800	35793500	2435	2435	2435	2435	10
513	20250307	113700	35769150	2435	2435	2435	2435	0
514	20250307	113600	35769150	2435	2435	2435	2435	2
515	20250307	113500	35764280	2435	2435	2435	2435	0
516	20250307	113400	35764280	2435	2435	2435	2435	0
517	20250307	113300	35764280	2435	2435	2435	2435	0
518	20250307	113200	35764280	2435	2435	2435	2435	4
519	20250307	113100	35754540	2435	2435	2435	2435	0
520	20250307	113000	35754540	2435	2435	2435	2435	0
521	20250307	112900	35754540	2435	2435	2435	2435	0
522	20250307	112800	35754540	2435	2435	2435	2435	0
523	20250307	112700	35754540	2435	2435	2435	2435	0
524	20250307	112600	35754540	2435	2435	2435	2435	10
525	20250307	112500	35730190	2435	2427	2435	2427	2
526	20250307	112400	35725328	2420	2420	2420	2420	0
527	20250307	112300	35725328	2420	2420	2420	2420	0
528	20250307	112200	35725328	2420	2420	2420	2420	0
529	20250307	112100	35725328	2420	2420	2420	2420	0
530	20250307	112000	35725328	2420	2420	2420	2420	0
531	20250307	111900	35725328	2420	2420	2420	2420	1656
532	20250307	111800	31717808	2415	2415	2415	2415	0
533	20250307	111700	31717808	2415	2415	2415	2415	0
534	20250307	111600	31717808	2415	2415	2415	2415	0
535	20250307	111500	31717808	2415	2415	2415	2415	0
536	20250307	111400	31717808	2415	2415	2415	2415	0
537	20250307	111300	31717808	2415	2415	2415	2415	0
538	20250307	111200	31717808	2415	2415	2415	2415	0
539	20250307	111100	31717808	2415	2417	2417	2415	72
540	20250307	111000	31543860	2417	2417	2417	2417	0
541	20250307	110900	31543860	2417	2417	2417	2417	0
542	20250307	110800	31543860	2417	2415	2417	2415	69
543	20250307	110700	31377177	2417	2417	2417	2417	0
544	20250307	110600	31377177	2417	2417	2417	2417	0
545	20250307	110500	31377177	2417	2417	2417	2417	0
546	20250307	110400	31377177	2417	2417	2417	2417	100
547	20250307	110300	31135477	2417	2417	2417	2417	1
548	20250307	110200	31133060	2417	2417	2417	2417	0
549	20250307	110100	31133060	2417	2417	2417	2417	0
550	20250307	110000	31133060	2417	2417	2417	2417	0
551	20250307	105900	31133060	2417	2417	2417	2417	0
552	20250307	105800	31133060	2417	2417	2417	2417	0
553	20250307	105700	31133060	2417	2417	2417	2417	11
554	20250307	105600	31106473	2417	2417	2417	2417	0
555	20250307	105500	31106473	2417	2417	2417	2417	0
556	20250307	105400	31106473	2417	2417	2417	2417	0
557	20250307	105300	31106473	2417	2417	2417	2417	0
558	20250307	105200	31106473	2417	2417	2417	2417	0
559	20250307	105100	31106473	2417	2417	2417	2417	10
560	20250307	105000	31082303	2417	2417	2417	2417	0
561	20250307	104900	31082303	2417	2417	2417	2417	0
562	20250307	104800	31082303	2417	2417	2417	2417	0
563	20250307	104700	31082303	2417	2417	2417	2417	0
564	20250307	104600	31082303	2417	2417	2417	2417	3
565	20250307	104500	31075052	2417	2417	2417	2417	0
566	20250307	104400	31075052	2417	2417	2417	2417	0
567	20250307	104300	31075052	2417	2417	2417	2417	0
568	20250307	104200	31075052	2417	2417	2417	2417	0
569	20250307	104100	31075052	2417	2417	2417	2417	0
570	20250307	104000	31075052	2417	2417	2417	2417	0
571	20250307	103900	31075052	2417	2417	2417	2417	0
572	20250307	103800	31075052	2417	2417	2417	2417	0
573	20250307	103700	31075052	2417	2417	2417	2417	1
574	20250307	103600	31072635	2415	2415	2415	2415	0
575	20250307	103500	31072635	2415	2415	2415	2415	7
576	20250307	103400	31055730	2400	2430	2430	2400	3850
577	20250307	103300	21781395	2430	2430	2430	2430	3
578	20250307	103200	21774105	2430	2430	2430	2430	0
579	20250307	103100	21774105	2430	2430	2430	2430	45
580	20250307	103000	21664755	2430	2430	2430	2430	200
581	20250307	102900	21178755	2435	2440	2440	2435	1552
582	20250307	102800	17399630	2450	2450	2450	2450	0
583	20250307	102700	17399630	2450	2450	2450	2450	0
584	20250307	102600	17399630	2450	2450	2450	2450	0
585	20250307	102500	17399630	2450	2450	2450	2450	7
586	20250307	102400	17382480	2450	2450	2450	2450	7
587	20250307	102300	17365330	2450	2450	2450	2450	0
588	20250307	102200	17365330	2450	2450	2450	2450	2
589	20250307	102100	17360430	2430	2430	2430	2430	0
590	20250307	102000	17360430	2430	2430	2430	2430	20
591	20250307	101900	17311830	2435	2435	2435	2435	1
592	20250307	101800	17309395	2435	2430	2435	2430	1320
593	20250307	101700	14101695	2435	2435	2435	2435	0
594	20250307	101600	14101695	2435	2435	2435	2435	0
595	20250307	101500	14101695	2435	2435	2435	2435	880
596	20250307	101400	11958895	2435	2435	2435	2435	0
597	20250307	101300	11958895	2435	2440	2440	2435	200
598	20250307	101200	11471795	2450	2450	2450	2450	0
599	20250307	101100	11471795	2450	2450	2450	2450	0
600	20250307	101000	11471795	2450	2450	2450	2450	0
601	20250307	100900	11471795	2450	2450	2450	2435	1161
602	20250307	100800	8635010	2455	2455	2455	2455	0
603	20250307	100700	8635010	2455	2455	2455	2455	48
604	20250307	100600	8517170	2455	2455	2455	2455	0
605	20250307	100500	8517170	2455	2460	2460	2455	317
606	20250307	100400	7738930	2465	2465	2465	2465	0
607	20250307	100300	7738930	2465	2465	2465	2465	364
608	20250307	100200	6841670	2455	2465	2465	2455	811
609	20250307	100100	4846565	2465	2465	2465	2465	24
610	20250307	100000	4787405	2470	2485	2485	2470	801
611	20250307	095900	2804625	2495	2495	2495	2495	0
612	20250307	095800	2804625	2495	2495	2495	2495	0
613	20250307	095700	2804625	2495	2495	2495	2495	0
614	20250307	095600	2804625	2495	2495	2495	2495	0
615	20250307	095500	2804625	2495	2495	2495	2495	0
616	20250307	095400	2804625	2495	2495	2495	2495	0
617	20250307	095300	2804625	2495	2495	2495	2495	0
618	20250307	095200	2804625	2495	2495	2495	2495	0
619	20250307	095100	2804625	2495	2495	2495	2495	0
620	20250307	095000	2804625	2495	2495	2495	2495	0
621	20250307	094900	2804625	2495	2495	2495	2495	13
622	20250307	094800	2772190	2495	2495	2495	2495	0
623	20250307	094700	2772190	2495	2495	2495	2495	0
624	20250307	094600	2772190	2495	2495	2495	2495	1
625	20250307	094500	2769695	2485	2485	2485	2485	0
626	20250307	094400	2769695	2485	2485	2485	2485	1
627	20250307	094300	2767210	2475	2475	2475	2475	43
628	20250307	094200	2660785	2480	2480	2480	2480	0
629	20250307	094100	2660785	2480	2480	2480	2480	0
630	20250307	094000	2660785	2480	2480	2480	2480	0
631	20250307	093900	2660785	2480	2480	2480	2480	0
632	20250307	093800	2660785	2480	2495	2495	2480	485
633	20250307	093700	1457940	2495	2495	2495	2495	1
634	20250307	093600	1455445	2495	2495	2495	2495	0
635	20250307	093500	1455445	2495	2495	2495	2495	0
636	20250307	093400	1455445	2495	2495	2495	2495	0
637	20250307	093300	1455445	2495	2495	2495	2495	0
638	20250307	093200	1455445	2495	2495	2495	2495	0
639	20250307	093100	1455445	2495	2495	2495	2495	0
640	20250307	093000	1455445	2495	2495	2495	2495	0
641	20250307	092900	1455445	2495	2495	2495	2495	0
642	20250307	092800	1455445	2495	2495	2495	2495	0
643	20250307	092700	1455445	2495	2495	2495	2495	0
644	20250307	092600	1455445	2495	2495	2495	2495	0
645	20250307	092500	1455445	2495	2495	2495	2495	1
646	20250307	092400	1452950	2495	2495	2495	2495	0
647	20250307	092300	1452950	2495	2495	2495	2495	0
648	20250307	092200	1452950	2495	2495	2495	2495	0
649	20250307	092100	1452950	2495	2495	2495	2495	5
650	20250307	092000	1440475	2490	2490	2490	2490	401
651	20250307	091900	441985	2490	2490	2490	2490	0
652	20250307	091800	441985	2490	2480	2490	2480	51
653	20250307	091700	315410	2490	2490	2490	2490	0
654	20250307	091600	315410	2490	2490	2490	2490	0
655	20250307	091500	315410	2490	2490	2490	2490	0
656	20250307	091400	315410	2490	2490	2490	2490	0
657	20250307	091300	315410	2490	2490	2490	2490	0
658	20250307	091200	315410	2490	2490	2490	2490	0
659	20250307	091100	315410	2490	2490	2490	2490	0
660	20250307	091000	315410	2490	2490	2490	2490	0
661	20250307	090900	315410	2490	2490	2490	2490	0
662	20250307	090800	315410	2490	2490	2490	2490	0
663	20250307	090700	315410	2490	2490	2490	2490	1
664	20250307	090600	312920	2490	2490	2490	2490	0
665	20250307	090500	312920	2490	2490	2490	2490	70
666	20250307	090400	138620	2470	2470	2470	2470	0
667	20250307	090300	138620	2470	2470	2470	2470	0
668	20250307	090200	138620	2470	2470	2470	2470	0
669	20250307	090100	138620	2470	2470	2470	2470	0
670	20250307	090000	138620	2470	2480	2480	2470	56