KissMeData/114450/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201900	31012482	1709	1709	1709	1709	691
3	20250307	201800	31012482	1709	1709	1709	1709	0
4	20250307	201700	31012482	1709	1709	1709	1709	0
5	20250307	201600	31012482	1709	1709	1709	1709	0
6	20250307	201500	31012482	1709	1709	1709	1709	0
7	20250307	201400	31012482	1709	1709	1709	1709	0
8	20250307	201300	31012482	1709	1709	1709	1709	0
9	20250307	201200	31012482	1709	1709	1709	1709	0
10	20250307	201100	31012482	1709	1709	1709	1709	0
11	20250307	201000	31012482	1709	1709	1709	1709	0
12	20250307	200900	31012482	1709	1709	1709	1709	0
13	20250307	200800	31012482	1709	1709	1709	1709	0
14	20250307	200700	31012482	1709	1709	1709	1709	0
15	20250307	200600	31012482	1709	1709	1709	1709	0
16	20250307	200500	31012482	1709	1709	1709	1709	0
17	20250307	200400	31012482	1709	1709	1709	1709	0
18	20250307	200300	31012482	1709	1709	1709	1709	0
19	20250307	200200	31012482	1709	1709	1709	1709	0
20	20250307	200100	31012482	1709	1709	1709	1709	0
21	20250307	200000	31012482	1709	1709	1709	1709	0
22	20250307	195900	31012482	1709	1709	1709	1709	0
23	20250307	195800	31012482	1709	1709	1709	1709	0
24	20250307	195700	31012482	1709	1709	1709	1709	0
25	20250307	195600	31012482	1709	1709	1709	1709	0
26	20250307	195500	31012482	1709	1709	1709	1709	0
27	20250307	195400	31012482	1709	1709	1709	1709	0
28	20250307	195300	31012482	1709	1709	1709	1709	0
29	20250307	195200	31012482	1709	1709	1709	1709	0
30	20250307	195100	31012482	1709	1709	1709	1709	0
31	20250307	195000	31012482	1709	1709	1709	1709	0
32	20250307	194900	31012482	1709	1709	1709	1709	691
33	20250307	194800	31012482	1709	1709	1709	1709	0
34	20250307	194700	31012482	1709	1709	1709	1709	0
35	20250307	194600	31012482	1709	1709	1709	1709	0
36	20250307	194500	31012482	1709	1709	1709	1709	0
37	20250307	194400	31012482	1709	1709	1709	1709	0
38	20250307	194300	31012482	1709	1709	1709	1709	0
39	20250307	194200	31012482	1709	1709	1709	1709	0
40	20250307	194100	31012482	1709	1709	1709	1709	0
41	20250307	194000	31012482	1709	1709	1709	1709	0
42	20250307	193900	31012482	1709	1709	1709	1709	0
43	20250307	193800	31012482	1709	1709	1709	1709	0
44	20250307	193700	31012482	1709	1709	1709	1709	0
45	20250307	193600	31012482	1709	1709	1709	1709	0
46	20250307	193500	31012482	1709	1709	1709	1709	0
47	20250307	193400	31012482	1709	1709	1709	1709	0
48	20250307	193300	31012482	1709	1709	1709	1709	0
49	20250307	193200	31012482	1709	1709	1709	1709	0
50	20250307	193100	31012482	1709	1709	1709	1709	0
51	20250307	193000	31012482	1709	1709	1709	1709	0
52	20250307	192900	31012482	1709	1709	1709	1709	0
53	20250307	192800	31012482	1709	1709	1709	1709	0
54	20250307	192700	31012482	1709	1709	1709	1709	0
55	20250307	192600	31012482	1709	1709	1709	1709	0
56	20250307	192500	31012482	1709	1709	1709	1709	0
57	20250307	192400	31012482	1709	1709	1709	1709	0
58	20250307	192300	31012482	1709	1709	1709	1709	0
59	20250307	192200	31012482	1709	1709	1709	1709	0
60	20250307	192100	31012482	1709	1709	1709	1709	0
61	20250307	192000	31012482	1709	1709	1709	1709	0
62	20250307	191900	31012482	1709	1709	1709	1709	691
63	20250307	191800	31012482	1709	1709	1709	1709	0
64	20250307	191700	31012482	1709	1709	1709	1709	0
65	20250307	191600	31012482	1709	1709	1709	1709	0
66	20250307	191500	31012482	1709	1709	1709	1709	0
67	20250307	191400	31012482	1709	1709	1709	1709	0
68	20250307	191300	31012482	1709	1709	1709	1709	0
69	20250307	191200	31012482	1709	1709	1709	1709	0
70	20250307	191100	31012482	1709	1709	1709	1709	0
71	20250307	191000	31012482	1709	1709	1709	1709	0
72	20250307	190900	31012482	1709	1709	1709	1709	0
73	20250307	190800	31012482	1709	1709	1709	1709	0
74	20250307	190700	31012482	1709	1709	1709	1709	0
75	20250307	190600	31012482	1709	1709	1709	1709	0
76	20250307	190500	31012482	1709	1709	1709	1709	0
77	20250307	190400	31012482	1709	1709	1709	1709	0
78	20250307	190300	31012482	1709	1709	1709	1709	0
79	20250307	190200	31012482	1709	1709	1709	1709	0
80	20250307	190100	31012482	1709	1709	1709	1709	0
81	20250307	190000	31012482	1709	1709	1709	1709	0
82	20250307	185900	31012482	1709	1709	1709	1709	0
83	20250307	185800	31012482	1709	1709	1709	1709	0
84	20250307	185700	31012482	1709	1709	1709	1709	0
85	20250307	185600	31012482	1709	1709	1709	1709	0
86	20250307	185500	31012482	1709	1709	1709	1709	0
87	20250307	185400	31012482	1709	1709	1709	1709	0
88	20250307	185300	31012482	1709	1709	1709	1709	0
89	20250307	185200	31012482	1709	1709	1709	1709	0
90	20250307	185100	31012482	1709	1709	1709	1709	0
91	20250307	185000	31012482	1709	1709	1709	1709	0
92	20250307	184900	31012482	1709	1709	1709	1709	691
93	20250307	184800	31012482	1709	1709	1709	1709	0
94	20250307	184700	31012482	1709	1709	1709	1709	0
95	20250307	184600	31012482	1709	1709	1709	1709	0
96	20250307	184500	31012482	1709	1709	1709	1709	0
97	20250307	184400	31012482	1709	1709	1709	1709	0
98	20250307	184300	31012482	1709	1709	1709	1709	0
99	20250307	184200	31012482	1709	1709	1709	1709	0
100	20250307	184100	31012482	1709	1709	1709	1709	0
101	20250307	184000	31012482	1709	1709	1709	1709	0
102	20250307	183900	31012482	1709	1709	1709	1709	0
103	20250307	183800	31012482	1709	1709	1709	1709	0
104	20250307	183700	31012482	1709	1709	1709	1709	0
105	20250307	183600	31012482	1709	1709	1709	1709	0
106	20250307	183500	31012482	1709	1709	1709	1709	0
107	20250307	183400	31012482	1709	1709	1709	1709	0
108	20250307	183300	31012482	1709	1709	1709	1709	0
109	20250307	183200	31012482	1709	1709	1709	1709	0
110	20250307	183100	31012482	1709	1709	1709	1709	0
111	20250307	183000	31012482	1709	1709	1709	1709	0
112	20250307	182900	31012482	1709	1709	1709	1709	0
113	20250307	182800	31012482	1709	1709	1709	1709	0
114	20250307	182700	31012482	1709	1709	1709	1709	0
115	20250307	182600	31012482	1709	1709	1709	1709	0
116	20250307	182500	31012482	1709	1709	1709	1709	0
117	20250307	182400	31012482	1709	1709	1709	1709	0
118	20250307	182300	31012482	1709	1709	1709	1709	0
119	20250307	182200	31012482	1709	1709	1709	1709	0
120	20250307	182100	31012482	1709	1709	1709	1709	0
121	20250307	182000	31012482	1709	1709	1709	1709	0
122	20250307	181900	31012482	1709	1709	1709	1709	691
123	20250307	181800	31012482	1709	1709	1709	1709	0
124	20250307	181700	31012482	1709	1709	1709	1709	0
125	20250307	181600	31012482	1709	1709	1709	1709	0
126	20250307	181500	31012482	1709	1709	1709	1709	0
127	20250307	181400	31012482	1709	1709	1709	1709	0
128	20250307	181300	31012482	1709	1709	1709	1709	0
129	20250307	181200	31012482	1709	1709	1709	1709	0
130	20250307	181100	31012482	1709	1709	1709	1709	0
131	20250307	181000	31012482	1709	1709	1709	1709	0
132	20250307	180900	31012482	1709	1709	1709	1709	0
133	20250307	180800	31012482	1709	1709	1709	1709	0
134	20250307	180700	31012482	1709	1709	1709	1709	0
135	20250307	180600	31012482	1709	1709	1709	1709	0
136	20250307	180500	31012482	1709	1709	1709	1709	0
137	20250307	180400	31012482	1709	1709	1709	1709	0
138	20250307	180300	31012482	1709	1709	1709	1709	0
139	20250307	180200	31012482	1709	1709	1709	1709	0
140	20250307	180100	31012482	1709	1709	1709	1709	0
141	20250307	180000	31012482	1709	1709	1709	1709	0
142	20250307	175900	31012482	1709	1709	1709	1709	0
143	20250307	175800	31012482	1709	1709	1709	1709	0
144	20250307	175700	31012482	1709	1709	1709	1709	0
145	20250307	175600	31012482	1709	1709	1709	1709	0
146	20250307	175500	31012482	1709	1709	1709	1709	0
147	20250307	175400	31012482	1709	1709	1709	1709	0
148	20250307	175300	31012482	1709	1709	1709	1709	0
149	20250307	175200	31012482	1709	1709	1709	1709	0
150	20250307	175100	31012482	1709	1709	1709	1709	0
151	20250307	175000	31012482	1709	1709	1709	1709	0
152	20250307	174900	31012482	1709	1709	1709	1709	691
153	20250307	174800	31012482	1709	1709	1709	1709	0
154	20250307	174700	31012482	1709	1709	1709	1709	0
155	20250307	174600	31012482	1709	1709	1709	1709	0
156	20250307	174500	31012482	1709	1709	1709	1709	0
157	20250307	174400	31012482	1709	1709	1709	1709	0
158	20250307	174300	31012482	1709	1709	1709	1709	0
159	20250307	174200	31012482	1709	1709	1709	1709	0
160	20250307	174100	31012482	1709	1709	1709	1709	0
161	20250307	174000	31012482	1709	1709	1709	1709	0
162	20250307	173900	31012482	1709	1709	1709	1709	0
163	20250307	173800	31012482	1709	1709	1709	1709	0
164	20250307	173700	31012482	1709	1709	1709	1709	0
165	20250307	173600	31012482	1709	1709	1709	1709	0
166	20250307	173500	31012482	1709	1709	1709	1709	0
167	20250307	173400	31012482	1709	1709	1709	1709	0
168	20250307	173300	31012482	1709	1709	1709	1709	0
169	20250307	173200	31012482	1709	1709	1709	1709	0
170	20250307	173100	31012482	1709	1709	1709	1709	0
171	20250307	173000	31012482	1709	1709	1709	1709	0
172	20250307	172900	31012482	1709	1709	1709	1709	0
173	20250307	172800	31012482	1709	1709	1709	1709	0
174	20250307	172700	31012482	1709	1709	1709	1709	0
175	20250307	172600	31012482	1709	1709	1709	1709	0
176	20250307	172500	31012482	1709	1709	1709	1709	0
177	20250307	172400	31012482	1709	1709	1709	1709	0
178	20250307	172300	31012482	1709	1709	1709	1709	0
179	20250307	172200	31012482	1709	1709	1709	1709	0
180	20250307	172100	31012482	1709	1709	1709	1709	0
181	20250307	172000	31012482	1709	1709	1709	1709	0
182	20250307	171900	31012482	1709	1709	1709	1709	691
183	20250307	171800	31012482	1709	1709	1709	1709	0
184	20250307	171700	31012482	1709	1709	1709	1709	0
185	20250307	171600	31012482	1709	1709	1709	1709	0
186	20250307	171500	31012482	1709	1709	1709	1709	0
187	20250307	171400	31012482	1709	1709	1709	1709	0
188	20250307	171300	31012482	1709	1709	1709	1709	0
189	20250307	171200	31012482	1709	1709	1709	1709	0
190	20250307	171100	31012482	1709	1709	1709	1709	0
191	20250307	171000	31012482	1709	1709	1709	1709	0
192	20250307	170900	31012482	1709	1709	1709	1709	0
193	20250307	170800	31012482	1709	1709	1709	1709	0
194	20250307	170700	31012482	1709	1709	1709	1709	0
195	20250307	170600	31012482	1709	1709	1709	1709	0
196	20250307	170500	31012482	1709	1709	1709	1709	0
197	20250307	170400	31012482	1709	1709	1709	1709	0
198	20250307	170300	31012482	1709	1709	1709	1709	0
199	20250307	170200	31012482	1709	1709	1709	1709	0
200	20250307	170100	31012482	1709	1709	1709	1709	0
201	20250307	170000	31012482	1709	1709	1709	1709	0
202	20250307	165900	31012482	1709	1709	1709	1709	0
203	20250307	165800	31012482	1709	1709	1709	1709	0
204	20250307	165700	31012482	1709	1709	1709	1709	0
205	20250307	165600	31012482	1709	1709	1709	1709	0
206	20250307	165500	31012482	1709	1709	1709	1709	0
207	20250307	165400	31012482	1709	1709	1709	1709	0
208	20250307	165300	31012482	1709	1709	1709	1709	0
209	20250307	165200	31012482	1709	1709	1709	1709	0
210	20250307	165100	31012482	1709	1709	1709	1709	0
211	20250307	165000	31012482	1709	1709	1709	1709	0
212	20250307	164900	31012482	1709	1709	1709	1709	691
213	20250307	164800	31012482	1709	1709	1709	1709	0
214	20250307	164700	31012482	1709	1709	1709	1709	0
215	20250307	164600	31012482	1709	1709	1709	1709	0
216	20250307	164500	31012482	1709	1709	1709	1709	0
217	20250307	164400	31012482	1709	1709	1709	1709	0
218	20250307	164300	31012482	1709	1709	1709	1709	0
219	20250307	164200	31012482	1709	1709	1709	1709	0
220	20250307	164100	31012482	1709	1709	1709	1709	0
221	20250307	164000	31012482	1709	1709	1709	1709	0
222	20250307	163900	31012482	1709	1709	1709	1709	0
223	20250307	163800	31012482	1709	1709	1709	1709	0
224	20250307	163700	31012482	1709	1709	1709	1709	0
225	20250307	163600	31012482	1709	1709	1709	1709	0
226	20250307	163500	31012482	1709	1709	1709	1709	0
227	20250307	163400	31012482	1709	1709	1709	1709	0
228	20250307	163300	31012482	1709	1709	1709	1709	0
229	20250307	163200	31012482	1709	1709	1709	1709	0
230	20250307	163100	31012482	1709	1709	1709	1709	0
231	20250307	163000	31012482	1709	1709	1709	1709	0
232	20250307	162900	31012482	1709	1709	1709	1709	0
233	20250307	162800	31012482	1709	1709	1709	1709	0
234	20250307	162700	31012482	1709	1709	1709	1709	0
235	20250307	162600	31012482	1709	1709	1709	1709	0
236	20250307	162500	31012482	1709	1709	1709	1709	0
237	20250307	162400	31012482	1709	1709	1709	1709	0
238	20250307	162300	31012482	1709	1709	1709	1709	0
239	20250307	162200	31012482	1709	1709	1709	1709	0
240	20250307	162100	31012482	1709	1709	1709	1709	0
241	20250307	162000	31012482	1709	1709	1709	1709	0
242	20250307	161900	31012482	1709	1709	1709	1709	691
243	20250307	161800	31012482	1709	1709	1709	1709	0
244	20250307	161700	31012482	1709	1709	1709	1709	0
245	20250307	161600	31012482	1709	1709	1709	1709	0
246	20250307	161500	31012482	1709	1709	1709	1709	0
247	20250307	161400	31012482	1709	1709	1709	1709	0
248	20250307	161300	31012482	1709	1709	1709	1709	0
249	20250307	161200	31012482	1709	1709	1709	1709	0
250	20250307	161100	31012482	1709	1709	1709	1709	0
251	20250307	161000	31012482	1709	1709	1709	1709	0
252	20250307	160900	31012482	1709	1709	1709	1709	0
253	20250307	160800	31012482	1709	1709	1709	1709	0
254	20250307	160700	31012482	1709	1709	1709	1709	0
255	20250307	160600	31012482	1709	1709	1709	1709	0
256	20250307	160500	31012482	1709	1709	1709	1709	0
257	20250307	160400	31012482	1709	1709	1709	1709	0
258	20250307	160300	31012482	1709	1709	1709	1709	0
259	20250307	160200	31012482	1709	1709	1709	1709	0
260	20250307	160100	31012482	1709	1709	1709	1709	0
261	20250307	160000	31012482	1709	1709	1709	1709	0
262	20250307	155900	31012482	1709	1709	1709	1709	0
263	20250307	155800	31012482	1709	1709	1709	1709	0
264	20250307	155700	31012482	1709	1709	1709	1709	0
265	20250307	155600	31012482	1709	1709	1709	1709	0
266	20250307	155500	31012482	1709	1709	1709	1709	0
267	20250307	155400	31012482	1709	1709	1709	1709	0
268	20250307	155300	31012482	1709	1709	1709	1709	0
269	20250307	155200	31012482	1709	1709	1709	1709	0
270	20250307	155100	31012482	1709	1709	1709	1709	0
271	20250307	155000	31012482	1709	1709	1709	1709	0
272	20250307	154900	31012482	1709	1709	1709	1709	691
273	20250307	154800	31012482	1709	1709	1709	1709	0
274	20250307	154700	31012482	1709	1709	1709	1709	0
275	20250307	154600	31012482	1709	1709	1709	1709	0
276	20250307	154500	31012482	1709	1709	1709	1709	0
277	20250307	154400	31012482	1709	1709	1709	1709	0
278	20250307	154300	31012482	1709	1709	1709	1709	0
279	20250307	154200	31012482	1709	1709	1709	1709	0
280	20250307	154100	31012482	1709	1709	1709	1709	0
281	20250307	154000	31012482	1709	1709	1709	1709	0
282	20250307	153900	31012482	1709	1709	1709	1709	0
283	20250307	153800	31012482	1709	1709	1709	1709	0
284	20250307	153700	31012482	1709	1709	1709	1709	0
285	20250307	153600	31012482	1709	1709	1709	1709	0
286	20250307	153500	31012482	1709	1709	1709	1709	0
287	20250307	153400	31012482	1709	1709	1709	1709	0
288	20250307	153300	31012482	1709	1709	1709	1709	0
289	20250307	153200	31012482	1709	1709	1709	1709	0
290	20250307	153100	31012482	1709	1709	1709	1709	0
291	20250307	153000	31012482	1709	1709	1709	1709	691
292	20250307	152900	29831563	1709	1709	1709	1709	0
293	20250307	152800	29831563	1709	1709	1709	1709	0
294	20250307	152700	29831563	1709	1709	1709	1709	0
295	20250307	152600	29831563	1709	1709	1709	1709	0
296	20250307	152500	29831563	1709	1709	1709	1709	0
297	20250307	152400	29831563	1709	1709	1709	1709	0
298	20250307	152300	29831563	1709	1709	1709	1709	0
299	20250307	152200	29831563	1709	1709	1709	1709	0
300	20250307	152100	29831563	1709	1709	1709	1709	0
301	20250307	152000	29831563	1709	1709	1709	1709	0
302	20250307	151900	29831563	1709	1700	1709	1700	200
303	20250307	151800	29490716	1698	1689	1698	1689	100
304	20250307	151700	29321042	1698	1687	1698	1687	34
305	20250307	151600	29263620	1686	1686	1686	1686	0
306	20250307	151500	29263620	1686	1686	1686	1686	2
307	20250307	151400	29260248	1687	1688	1688	1687	3
308	20250307	151300	29255186	1677	1677	1677	1677	0
309	20250307	151200	29255186	1677	1677	1677	1677	0
310	20250307	151100	29255186	1677	1677	1677	1677	0
311	20250307	151000	29255186	1677	1688	1688	1677	3241
312	20250307	150900	23807238	1695	1695	1695	1695	0
313	20250307	150800	23807238	1695	1695	1695	1695	1
314	20250307	150700	23805543	1695	1695	1695	1695	0
315	20250307	150600	23805543	1695	1689	1695	1689	51
316	20250307	150500	23719398	1686	1686	1686	1686	0
317	20250307	150400	23719398	1686	1686	1686	1686	0
318	20250307	150300	23719398	1686	1686	1686	1686	0
319	20250307	150200	23719398	1686	1686	1686	1686	0
320	20250307	150100	23719398	1686	1686	1686	1686	0
321	20250307	150000	23719398	1686	1686	1686	1686	0
322	20250307	145900	23719398	1686	1686	1686	1686	0
323	20250307	145800	23719398	1686	1686	1686	1686	0
324	20250307	145700	23719398	1686	1686	1686	1686	0
325	20250307	145600	23719398	1686	1686	1686	1686	0
326	20250307	145500	23719398	1686	1686	1686	1686	0
327	20250307	145400	23719398	1686	1686	1686	1686	0
328	20250307	145300	23719398	1686	1688	1688	1686	400
329	20250307	145200	23044992	1701	1701	1701	1701	0
330	20250307	145100	23044992	1701	1701	1701	1701	0
331	20250307	145000	23044992	1701	1701	1701	1701	0
332	20250307	144900	23044992	1701	1701	1701	1701	0
333	20250307	144800	23044992	1701	1701	1701	1701	4
334	20250307	144700	23038188	1686	1689	1689	1686	500
335	20250307	144600	22194889	1704	1704	1704	1704	14
336	20250307	144500	22171033	1704	1704	1704	1704	3
337	20250307	144400	22165921	1688	1690	1690	1688	200
338	20250307	144300	21828303	1689	1689	1689	1689	0
339	20250307	144200	21828303	1689	1689	1689	1689	0
340	20250307	144100	21828303	1689	1689	1689	1689	0
341	20250307	144000	21828303	1689	1689	1689	1689	0
342	20250307	143900	21828303	1689	1689	1689	1689	0
343	20250307	143800	21828303	1689	1689	1689	1689	0
344	20250307	143700	21828303	1689	1691	1691	1689	50
345	20250307	143600	21743849	1704	1704	1704	1704	0
346	20250307	143500	21743849	1704	1704	1704	1704	0
347	20250307	143400	21743849	1704	1704	1704	1704	0
348	20250307	143300	21743849	1704	1704	1704	1704	0
349	20250307	143200	21743849	1704	1704	1704	1704	0
350	20250307	143100	21743849	1704	1704	1704	1704	0
351	20250307	143000	21743849	1704	1704	1704	1704	0
352	20250307	142900	21743849	1704	1704	1704	1704	0
353	20250307	142800	21743849	1704	1704	1704	1704	0
354	20250307	142700	21743849	1704	1704	1704	1704	0
355	20250307	142600	21743849	1704	1704	1704	1704	0
356	20250307	142500	21743849	1704	1704	1704	1704	0
357	20250307	142400	21743849	1704	1704	1704	1704	0
358	20250307	142300	21743849	1704	1704	1704	1704	101
359	20250307	142200	21571745	1688	1688	1688	1688	0
360	20250307	142100	21571745	1688	1688	1688	1688	0
361	20250307	142000	21571745	1688	1688	1688	1688	0
362	20250307	141900	21571745	1688	1688	1688	1688	0
363	20250307	141800	21571745	1688	1688	1688	1688	0
364	20250307	141700	21571745	1688	1688	1688	1688	0
365	20250307	141600	21571745	1688	1688	1688	1688	0
366	20250307	141500	21571745	1688	1688	1688	1688	0
367	20250307	141400	21571745	1688	1688	1688	1688	0
368	20250307	141300	21571745	1688	1688	1688	1688	0
369	20250307	141200	21571745	1688	1690	1690	1688	1000
370	20250307	141100	19882524	1690	1690	1690	1690	0
371	20250307	141000	19882524	1690	1690	1690	1690	0
372	20250307	140900	19882524	1690	1690	1690	1690	0
373	20250307	140800	19882524	1690	1690	1690	1690	0
374	20250307	140700	19882524	1690	1709	1709	1690	594
375	20250307	140600	18878241	1693	1693	1693	1693	0
376	20250307	140500	18878241	1693	1693	1693	1693	0
377	20250307	140400	18878241	1693	1693	1693	1693	0
378	20250307	140300	18878241	1693	1696	1696	1693	201
379	20250307	140200	18537623	1695	1695	1695	1695	0
380	20250307	140100	18537623	1695	1695	1695	1695	0
381	20250307	140000	18537623	1695	1695	1695	1695	0
382	20250307	135900	18537623	1695	1695	1695	1695	0
383	20250307	135800	18537623	1695	1695	1695	1695	0
384	20250307	135700	18537623	1695	1695	1695	1695	0
385	20250307	135600	18537623	1695	1701	1701	1695	5
386	20250307	135500	18529139	1709	1709	1709	1709	0
387	20250307	135400	18529139	1709	1709	1709	1709	0
388	20250307	135300	18529139	1709	1709	1709	1709	0
389	20250307	135200	18529139	1709	1709	1709	1709	0
390	20250307	135100	18529139	1709	1709	1709	1709	0
391	20250307	135000	18529139	1709	1709	1709	1709	0
392	20250307	134900	18529139	1709	1709	1709	1709	0
393	20250307	134800	18529139	1709	1709	1709	1709	0
394	20250307	134700	18529139	1709	1709	1709	1709	0
395	20250307	134600	18529139	1709	1709	1709	1709	0
396	20250307	134500	18529139	1709	1709	1709	1709	4
397	20250307	134400	18522303	1710	1710	1710	1710	0
398	20250307	134300	18522303	1710	1710	1710	1710	0
399	20250307	134200	18522303	1710	1709	1710	1709	20
400	20250307	134100	18488116	1718	1700	1718	1700	20
401	20250307	134000	18453996	1700	1700	1700	1700	0
402	20250307	133900	18453996	1700	1700	1700	1700	0
403	20250307	133800	18453996	1700	1700	1700	1700	5
404	20250307	133700	18445496	1694	1694	1694	1694	0
405	20250307	133600	18445496	1694	1694	1694	1694	0
406	20250307	133500	18445496	1694	1694	1694	1694	0
407	20250307	133400	18445496	1694	1694	1694	1694	0
408	20250307	133300	18445496	1694	1694	1694	1694	30
409	20250307	133200	18394676	1694	1694	1694	1694	90
410	20250307	133100	18242216	1694	1694	1694	1694	50
411	20250307	133000	18157516	1694	1694	1694	1694	410
412	20250307	132900	17462976	1695	1695	1695	1695	55
413	20250307	132800	17369751	1694	1694	1694	1694	0
414	20250307	132700	17369751	1694	1694	1694	1694	0
415	20250307	132600	17369751	1694	1694	1694	1694	0
416	20250307	132500	17369751	1694	1694	1694	1694	0
417	20250307	132400	17369751	1694	1694	1694	1694	0
418	20250307	132300	17369751	1694	1694	1694	1694	0
419	20250307	132200	17369751	1694	1694	1694	1694	40
420	20250307	132100	17301991	1694	1694	1694	1694	0
421	20250307	132000	17301991	1694	1694	1694	1694	0
422	20250307	131900	17301991	1694	1694	1694	1694	0
423	20250307	131800	17301991	1694	1694	1694	1694	0
424	20250307	131700	17301991	1694	1694	1694	1694	0
425	20250307	131600	17301991	1694	1694	1694	1694	0
426	20250307	131500	17301991	1694	1694	1694	1694	0
427	20250307	131400	17301991	1694	1694	1694	1694	923
428	20250307	131300	15738429	1694	1694	1694	1694	200
429	20250307	131200	15399629	1694	1694	1694	1694	2367
430	20250307	131100	11389931	1693	1693	1693	1693	0
431	20250307	131000	11389931	1693	1694	1694	1693	21
432	20250307	130900	11354367	1693	1693	1693	1693	0
433	20250307	130800	11354367	1693	1693	1693	1693	0
434	20250307	130700	11354367	1693	1693	1693	1693	0
435	20250307	130600	11354367	1693	1693	1693	1693	0
436	20250307	130500	11354367	1693	1693	1693	1693	0
437	20250307	130400	11354367	1693	1693	1693	1693	0
438	20250307	130300	11354367	1693	1693	1693	1693	0
439	20250307	130200	11354367	1693	1693	1693	1693	0
440	20250307	130100	11354367	1693	1693	1693	1693	0
441	20250307	130000	11354367	1693	1693	1693	1693	0
442	20250307	125900	11354367	1693	1693	1693	1693	0
443	20250307	125800	11354367	1693	1693	1693	1693	0
444	20250307	125700	11354367	1693	1693	1693	1693	0
445	20250307	125600	11354367	1693	1693	1693	1693	0
446	20250307	125500	11354367	1693	1693	1693	1693	0
447	20250307	125400	11354367	1693	1693	1693	1693	0
448	20250307	125300	11354367	1693	1693	1693	1693	0
449	20250307	125200	11354367	1693	1693	1693	1693	0
450	20250307	125100	11354367	1693	1693	1693	1693	0
451	20250307	125000	11354367	1693	1693	1693	1693	1
452	20250307	124900	11352674	1705	1705	1705	1705	0
453	20250307	124800	11352674	1705	1705	1705	1705	1
454	20250307	124700	11350969	1691	1691	1691	1691	0
455	20250307	124600	11350969	1691	1691	1691	1691	0
456	20250307	124500	11350969	1691	1691	1691	1691	0
457	20250307	124400	11350969	1691	1691	1691	1691	0
458	20250307	124300	11350969	1691	1691	1691	1691	0
459	20250307	124200	11350969	1691	1691	1691	1691	0
460	20250307	124100	11350969	1691	1692	1692	1691	100
461	20250307	124000	11181814	1691	1691	1691	1691	0
462	20250307	123900	11181814	1691	1691	1691	1691	0
463	20250307	123800	11181814	1691	1691	1691	1691	0
464	20250307	123700	11181814	1691	1691	1691	1691	0
465	20250307	123600	11181814	1691	1691	1691	1691	0
466	20250307	123500	11181814	1691	1691	1691	1691	0
467	20250307	123400	11181814	1691	1691	1691	1691	0
468	20250307	123300	11181814	1691	1691	1691	1691	0
469	20250307	123200	11181814	1691	1691	1691	1691	0
470	20250307	123100	11181814	1691	1691	1691	1691	0
471	20250307	123000	11181814	1691	1691	1691	1691	0
472	20250307	122900	11181814	1691	1692	1692	1691	109
473	20250307	122800	10997464	1692	1692	1692	1692	24
474	20250307	122700	10956856	1692	1692	1692	1692	0
475	20250307	122600	10956856	1692	1692	1692	1692	0
476	20250307	122500	10956856	1692	1692	1692	1692	0
477	20250307	122400	10956856	1692	1692	1692	1692	0
478	20250307	122300	10956856	1692	1692	1692	1692	0
479	20250307	122200	10956856	1692	1692	1692	1692	0
480	20250307	122100	10956856	1692	1692	1692	1692	0
481	20250307	122000	10956856	1692	1692	1692	1692	0
482	20250307	121900	10956856	1692	1692	1692	1692	117
483	20250307	121800	10758892	1692	1692	1692	1692	0
484	20250307	121700	10758892	1692	1692	1692	1692	0
485	20250307	121600	10758892	1692	1692	1692	1692	0
486	20250307	121500	10758892	1692	1692	1692	1692	1
487	20250307	121400	10757200	1692	1692	1692	1692	52
488	20250307	121300	10669216	1692	1692	1692	1692	0
489	20250307	121200	10669216	1692	1692	1692	1692	0
490	20250307	121100	10669216	1692	1692	1692	1692	0
491	20250307	121000	10669216	1692	1692	1692	1692	0
492	20250307	120900	10669216	1692	1692	1692	1692	0
493	20250307	120800	10669216	1692	1692	1692	1692	0
494	20250307	120700	10669216	1692	1692	1692	1692	0
495	20250307	120600	10669216	1692	1692	1692	1692	0
496	20250307	120500	10669216	1692	1692	1692	1692	0
497	20250307	120400	10669216	1692	1692	1692	1692	0
498	20250307	120300	10669216	1692	1692	1692	1692	0
499	20250307	120200	10669216	1692	1692	1692	1692	0
500	20250307	120100	10669216	1692	1692	1692	1692	0
501	20250307	120000	10669216	1692	1692	1692	1692	0
502	20250307	115900	10669216	1692	1692	1692	1692	0
503	20250307	115800	10669216	1692	1692	1692	1692	0
504	20250307	115700	10669216	1692	1692	1692	1692	0
505	20250307	115600	10669216	1692	1692	1692	1692	0
506	20250307	115500	10669216	1692	1692	1692	1692	1
507	20250307	115400	10667524	1692	1692	1692	1692	0
508	20250307	115300	10667524	1692	1692	1692	1692	0
509	20250307	115200	10667524	1692	1692	1692	1692	0
510	20250307	115100	10667524	1692	1692	1692	1692	0
511	20250307	115000	10667524	1692	1692	1692	1692	0
512	20250307	114900	10667524	1692	1692	1692	1692	0
513	20250307	114800	10667524	1692	1692	1692	1692	0
514	20250307	114700	10667524	1692	1692	1692	1692	0
515	20250307	114600	10667524	1692	1692	1692	1692	0
516	20250307	114500	10667524	1692	1692	1692	1692	0
517	20250307	114400	10667524	1692	1692	1692	1692	0
518	20250307	114300	10667524	1692	1704	1704	1692	141
519	20250307	114200	10428068	1704	1704	1704	1704	0
520	20250307	114100	10428068	1704	1704	1704	1704	0
521	20250307	114000	10428068	1704	1704	1704	1704	0
522	20250307	113900	10428068	1704	1704	1704	1704	0
523	20250307	113800	10428068	1704	1704	1704	1704	0
524	20250307	113700	10428068	1704	1704	1704	1704	0
525	20250307	113600	10428068	1704	1704	1704	1704	0
526	20250307	113500	10428068	1704	1704	1704	1704	0
527	20250307	113400	10428068	1704	1704	1704	1704	0
528	20250307	113300	10428068	1704	1704	1704	1704	0
529	20250307	113200	10428068	1704	1704	1704	1704	1
530	20250307	113100	10426364	1707	1707	1707	1707	0
531	20250307	113000	10426364	1707	1707	1707	1707	1
532	20250307	112900	10424657	1710	1710	1710	1710	0
533	20250307	112800	10424657	1710	1710	1710	1710	0
534	20250307	112700	10424657	1710	1710	1710	1710	0
535	20250307	112600	10424657	1710	1710	1710	1710	0
536	20250307	112500	10424657	1710	1710	1710	1710	70
537	20250307	112400	10304957	1713	1713	1713	1713	0
538	20250307	112300	10304957	1713	1713	1713	1713	0
539	20250307	112200	10304957	1713	1713	1713	1713	0
540	20250307	112100	10304957	1713	1713	1713	1713	0
541	20250307	112000	10304957	1713	1713	1713	1713	0
542	20250307	111900	10304957	1713	1713	1713	1713	0
543	20250307	111800	10304957	1713	1713	1713	1713	0
544	20250307	111700	10304957	1713	1713	1713	1713	0
545	20250307	111600	10304957	1713	1713	1713	1713	1
546	20250307	111500	10303244	1730	1720	1730	1720	400
547	20250307	111400	9612154	1704	1704	1704	1704	0
548	20250307	111300	9612154	1704	1704	1704	1704	5
549	20250307	111200	9603634	1704	1704	1704	1704	0
550	20250307	111100	9603634	1704	1707	1707	1704	60
551	20250307	111000	9501328	1707	1707	1707	1707	0
552	20250307	110900	9501328	1707	1707	1707	1707	0
553	20250307	110800	9501328	1707	1707	1707	1707	0
554	20250307	110700	9501328	1707	1707	1707	1707	0
555	20250307	110600	9501328	1707	1707	1707	1707	0
556	20250307	110500	9501328	1707	1707	1707	1707	0
557	20250307	110400	9501328	1707	1707	1707	1707	0
558	20250307	110300	9501328	1707	1710	1710	1707	12
559	20250307	110200	9480826	1713	1713	1713	1713	0
560	20250307	110100	9480826	1713	1713	1713	1713	0
561	20250307	110000	9480826	1713	1713	1713	1713	0
562	20250307	105900	9480826	1713	1713	1713	1713	1
563	20250307	105800	9479113	1722	1722	1722	1722	0
564	20250307	105700	9479113	1722	1722	1722	1722	0
565	20250307	105600	9479113	1722	1722	1722	1722	5
566	20250307	105500	9470503	1725	1723	1729	1723	44
567	20250307	105400	9394641	1723	1723	1723	1723	0
568	20250307	105300	9394641	1723	1723	1723	1723	0
569	20250307	105200	9394641	1723	1723	1723	1723	0
570	20250307	105100	9394641	1723	1723	1723	1723	0
571	20250307	105000	9394641	1723	1723	1723	1723	0
572	20250307	104900	9394641	1723	1723	1723	1723	1
573	20250307	104800	9392918	1707	1707	1707	1707	0
574	20250307	104700	9392918	1707	1707	1707	1707	0
575	20250307	104600	9392918	1707	1707	1707	1707	0
576	20250307	104500	9392918	1707	1707	1707	1707	0
577	20250307	104400	9392918	1707	1708	1708	1707	17
578	20250307	104300	9363898	1707	1707	1707	1707	0
579	20250307	104200	9363898	1707	1708	1708	1707	2
580	20250307	104100	9360483	1710	1710	1710	1710	12
581	20250307	104000	9339963	1710	1710	1710	1710	0
582	20250307	103900	9339963	1710	1710	1710	1710	0
583	20250307	103800	9339963	1710	1710	1710	1710	2
584	20250307	103700	9336543	1710	1710	1710	1710	0
585	20250307	103600	9336543	1710	1710	1710	1710	0
586	20250307	103500	9336543	1710	1710	1710	1710	0
587	20250307	103400	9336543	1710	1710	1710	1710	0
588	20250307	103300	9336543	1710	1710	1710	1710	12
589	20250307	103200	9316023	1710	1728	1730	1710	23
590	20250307	103100	9276292	1730	1713	1730	1713	7
591	20250307	103000	9264217	1713	1713	1713	1713	12
592	20250307	102900	9243661	1713	1716	1730	1713	71
593	20250307	102800	9121480	1717	1706	1717	1706	40
594	20250307	102700	9053135	1705	1705	1705	1705	5
595	20250307	102600	9044610	1705	1705	1705	1705	0
596	20250307	102500	9044610	1705	1705	1705	1705	10
597	20250307	102400	9027560	1706	1705	1706	1705	300
598	20250307	102300	8516010	1706	1695	1706	1695	1150
599	20250307	102200	6557852	1689	1689	1689	1689	0
600	20250307	102100	6557852	1689	1689	1689	1689	0
601	20250307	102000	6557852	1689	1690	1690	1689	100
602	20250307	101900	6388939	1695	1695	1695	1695	0
603	20250307	101800	6388939	1695	1695	1695	1695	0
604	20250307	101700	6388939	1695	1694	1695	1694	75
605	20250307	101600	6261868	1689	1689	1689	1689	1
606	20250307	101500	6260179	1694	1694	1694	1694	1
607	20250307	101400	6258485	1688	1688	1688	1688	0
608	20250307	101300	6258485	1688	1688	1688	1688	0
609	20250307	101200	6258485	1688	1688	1688	1688	0
610	20250307	101100	6258485	1688	1688	1688	1688	0
611	20250307	101000	6258485	1688	1688	1688	1688	0
612	20250307	100900	6258485	1688	1688	1688	1688	540
613	20250307	100800	5346965	1688	1688	1688	1688	100
614	20250307	100700	5178165	1689	1689	1689	1689	0
615	20250307	100600	5178165	1689	1689	1689	1689	0
616	20250307	100500	5178165	1689	1689	1689	1689	0
617	20250307	100400	5178165	1689	1689	1689	1689	23
618	20250307	100300	5139318	1690	1690	1690	1690	0
619	20250307	100200	5139318	1690	1690	1690	1690	0
620	20250307	100100	5139318	1690	1690	1690	1690	0
621	20250307	100000	5139318	1690	1691	1691	1690	5
622	20250307	095900	5130866	1692	1692	1692	1692	0
623	20250307	095800	5130866	1692	1692	1692	1692	0
624	20250307	095700	5130866	1692	1692	1692	1692	3
625	20250307	095600	5125790	1694	1695	1695	1694	2
626	20250307	095500	5122401	1696	1696	1696	1696	24
627	20250307	095400	5081697	1696	1698	1707	1696	21
628	20250307	095300	5045959	1693	1693	1693	1693	0
629	20250307	095200	5045959	1693	1693	1693	1693	0
630	20250307	095100	5045959	1693	1693	1693	1693	0
631	20250307	095000	5045959	1693	1693	1693	1693	0
632	20250307	094900	5045959	1693	1693	1693	1693	51
633	20250307	094800	4959616	1695	1695	1695	1695	1
634	20250307	094700	4957921	1693	1693	1693	1693	1
635	20250307	094600	4956228	1693	1693	1693	1693	57
636	20250307	094500	4859727	1693	1693	1693	1693	2
637	20250307	094400	4856341	1689	1689	1689	1689	0
638	20250307	094300	4856341	1689	1689	1689	1689	1
639	20250307	094200	4854652	1690	1690	1690	1690	1
640	20250307	094100	4852962	1686	1686	1686	1686	0
641	20250307	094000	4852962	1686	1686	1686	1686	0
642	20250307	093900	4852962	1686	1690	1690	1686	575
643	20250307	093800	3881322	1690	1690	1690	1690	1
644	20250307	093700	3879632	1693	1693	1693	1693	1
645	20250307	093600	3877939	1693	1693	1693	1693	0
646	20250307	093500	3877939	1693	1693	1693	1693	0
647	20250307	093400	3877939	1693	1693	1693	1693	0
648	20250307	093300	3877939	1693	1693	1693	1693	0
649	20250307	093200	3877939	1693	1693	1693	1693	0
650	20250307	093100	3877939	1693	1693	1693	1693	1
651	20250307	093000	3876246	1692	1692	1692	1692	0
652	20250307	092900	3876246	1692	1692	1692	1692	0
653	20250307	092800	3876246	1692	1692	1692	1692	0
654	20250307	092700	3876246	1692	1692	1692	1692	202
655	20250307	092600	3534462	1692	1692	1692	1692	0
656	20250307	092500	3534462	1692	1692	1692	1692	0
657	20250307	092400	3534462	1692	1692	1692	1692	0
658	20250307	092300	3534462	1692	1692	1692	1692	0
659	20250307	092200	3534462	1692	1692	1692	1692	35
660	20250307	092100	3475242	1692	1692	1692	1692	5
661	20250307	092000	3466782	1692	1692	1692	1692	10
662	20250307	091900	3449862	1692	1692	1692	1692	50
663	20250307	091800	3365262	1695	1677	1695	1677	356
664	20250307	091700	2763798	1673	1673	1673	1673	0
665	20250307	091600	2763798	1673	1673	1673	1673	0
666	20250307	091500	2763798	1673	1673	1673	1673	0
667	20250307	091400	2763798	1673	1673	1673	1673	0
668	20250307	091300	2763798	1673	1673	1673	1673	0
669	20250307	091200	2763798	1673	1673	1673	1673	0
670	20250307	091100	2763798	1673	1675	1675	1673	760
671	20250307	091000	1490834	1673	1673	1673	1673	0
672	20250307	090900	1490834	1673	1675	1675	1673	329
673	20250307	090800	939794	1675	1675	1675	1675	20
674	20250307	090700	906294	1675	1675	1675	1675	0
675	20250307	090600	906294	1675	1675	1675	1675	0
676	20250307	090500	906294	1675	1675	1675	1675	0
677	20250307	090400	906294	1675	1675	1675	1675	0
678	20250307	090300	906294	1675	1675	1675	1675	0
679	20250307	090200	906294	1675	1675	1675	1675	0
680	20250307	090100	906294	1675	1676	1676	1675	169
681	20250307	090000	623200	1680	1676	1680	1676	371