KissMeData/127710/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202400	17765457	1395	1395	1395	1395	534
3	20250306	202300	17765457	1395	1395	1395	1395	0
4	20250306	202200	17765457	1395	1395	1395	1395	0
5	20250306	202100	17765457	1395	1395	1395	1395	0
6	20250306	202000	17765457	1395	1395	1395	1395	0
7	20250306	201900	17765457	1395	1395	1395	1395	0
8	20250306	201800	17765457	1395	1395	1395	1395	0
9	20250306	201700	17765457	1395	1395	1395	1395	0
10	20250306	201600	17765457	1395	1395	1395	1395	0
11	20250306	201500	17765457	1395	1395	1395	1395	0
12	20250306	201400	17765457	1395	1395	1395	1395	0
13	20250306	201300	17765457	1395	1395	1395	1395	0
14	20250306	201200	17765457	1395	1395	1395	1395	0
15	20250306	201100	17765457	1395	1395	1395	1395	0
16	20250306	201000	17765457	1395	1395	1395	1395	0
17	20250306	200900	17765457	1395	1395	1395	1395	0
18	20250306	200800	17765457	1395	1395	1395	1395	0
19	20250306	200700	17765457	1395	1395	1395	1395	0
20	20250306	200600	17765457	1395	1395	1395	1395	0
21	20250306	200500	17765457	1395	1395	1395	1395	0
22	20250306	200400	17765457	1395	1395	1395	1395	0
23	20250306	200300	17765457	1395	1395	1395	1395	0
24	20250306	200200	17765457	1395	1395	1395	1395	0
25	20250306	200100	17765457	1395	1395	1395	1395	0
26	20250306	200000	17765457	1395	1395	1395	1395	0
27	20250306	195900	17765457	1395	1395	1395	1395	0
28	20250306	195800	17765457	1395	1395	1395	1395	0
29	20250306	195700	17765457	1395	1395	1395	1395	0
30	20250306	195600	17765457	1395	1395	1395	1395	0
31	20250306	195500	17765457	1395	1395	1395	1395	0
32	20250306	195400	17765457	1395	1395	1395	1395	534
33	20250306	195300	17765457	1395	1395	1395	1395	0
34	20250306	195200	17765457	1395	1395	1395	1395	0
35	20250306	195100	17765457	1395	1395	1395	1395	0
36	20250306	195000	17765457	1395	1395	1395	1395	0
37	20250306	194900	17765457	1395	1395	1395	1395	0
38	20250306	194800	17765457	1395	1395	1395	1395	0
39	20250306	194700	17765457	1395	1395	1395	1395	0
40	20250306	194600	17765457	1395	1395	1395	1395	0
41	20250306	194500	17765457	1395	1395	1395	1395	0
42	20250306	194400	17765457	1395	1395	1395	1395	0
43	20250306	194300	17765457	1395	1395	1395	1395	0
44	20250306	194200	17765457	1395	1395	1395	1395	0
45	20250306	194100	17765457	1395	1395	1395	1395	0
46	20250306	194000	17765457	1395	1395	1395	1395	0
47	20250306	193900	17765457	1395	1395	1395	1395	0
48	20250306	193800	17765457	1395	1395	1395	1395	0
49	20250306	193700	17765457	1395	1395	1395	1395	0
50	20250306	193600	17765457	1395	1395	1395	1395	0
51	20250306	193500	17765457	1395	1395	1395	1395	0
52	20250306	193400	17765457	1395	1395	1395	1395	0
53	20250306	193300	17765457	1395	1395	1395	1395	0
54	20250306	193200	17765457	1395	1395	1395	1395	0
55	20250306	193100	17765457	1395	1395	1395	1395	0
56	20250306	193000	17765457	1395	1395	1395	1395	0
57	20250306	192900	17765457	1395	1395	1395	1395	0
58	20250306	192800	17765457	1395	1395	1395	1395	0
59	20250306	192700	17765457	1395	1395	1395	1395	0
60	20250306	192600	17765457	1395	1395	1395	1395	0
61	20250306	192500	17765457	1395	1395	1395	1395	0
62	20250306	192400	17765457	1395	1395	1395	1395	534
63	20250306	192300	17765457	1395	1395	1395	1395	0
64	20250306	192200	17765457	1395	1395	1395	1395	0
65	20250306	192100	17765457	1395	1395	1395	1395	0
66	20250306	192000	17765457	1395	1395	1395	1395	0
67	20250306	191900	17765457	1395	1395	1395	1395	0
68	20250306	191800	17765457	1395	1395	1395	1395	0
69	20250306	191700	17765457	1395	1395	1395	1395	0
70	20250306	191600	17765457	1395	1395	1395	1395	0
71	20250306	191500	17765457	1395	1395	1395	1395	0
72	20250306	191400	17765457	1395	1395	1395	1395	0
73	20250306	191300	17765457	1395	1395	1395	1395	0
74	20250306	191200	17765457	1395	1395	1395	1395	0
75	20250306	191100	17765457	1395	1395	1395	1395	0
76	20250306	191000	17765457	1395	1395	1395	1395	0
77	20250306	190900	17765457	1395	1395	1395	1395	0
78	20250306	190800	17765457	1395	1395	1395	1395	0
79	20250306	190700	17765457	1395	1395	1395	1395	0
80	20250306	190600	17765457	1395	1395	1395	1395	0
81	20250306	190500	17765457	1395	1395	1395	1395	0
82	20250306	190400	17765457	1395	1395	1395	1395	0
83	20250306	190300	17765457	1395	1395	1395	1395	0
84	20250306	190200	17765457	1395	1395	1395	1395	0
85	20250306	190100	17765457	1395	1395	1395	1395	0
86	20250306	190000	17765457	1395	1395	1395	1395	0
87	20250306	185900	17765457	1395	1395	1395	1395	0
88	20250306	185800	17765457	1395	1395	1395	1395	0
89	20250306	185700	17765457	1395	1395	1395	1395	0
90	20250306	185600	17765457	1395	1395	1395	1395	0
91	20250306	185500	17765457	1395	1395	1395	1395	0
92	20250306	185400	17765457	1395	1395	1395	1395	534
93	20250306	185300	17765457	1395	1395	1395	1395	0
94	20250306	185200	17765457	1395	1395	1395	1395	0
95	20250306	185100	17765457	1395	1395	1395	1395	0
96	20250306	185000	17765457	1395	1395	1395	1395	0
97	20250306	184900	17765457	1395	1395	1395	1395	0
98	20250306	184800	17765457	1395	1395	1395	1395	0
99	20250306	184700	17765457	1395	1395	1395	1395	0
100	20250306	184600	17765457	1395	1395	1395	1395	0
101	20250306	184500	17765457	1395	1395	1395	1395	0
102	20250306	184400	17765457	1395	1395	1395	1395	0
103	20250306	184300	17765457	1395	1395	1395	1395	0
104	20250306	184200	17765457	1395	1395	1395	1395	0
105	20250306	184100	17765457	1395	1395	1395	1395	0
106	20250306	184000	17765457	1395	1395	1395	1395	0
107	20250306	183900	17765457	1395	1395	1395	1395	0
108	20250306	183800	17765457	1395	1395	1395	1395	0
109	20250306	183700	17765457	1395	1395	1395	1395	0
110	20250306	183600	17765457	1395	1395	1395	1395	0
111	20250306	183500	17765457	1395	1395	1395	1395	0
112	20250306	183400	17765457	1395	1395	1395	1395	0
113	20250306	183300	17765457	1395	1395	1395	1395	0
114	20250306	183200	17765457	1395	1395	1395	1395	0
115	20250306	183100	17765457	1395	1395	1395	1395	0
116	20250306	183000	17765457	1395	1395	1395	1395	0
117	20250306	182900	17765457	1395	1395	1395	1395	0
118	20250306	182800	17765457	1395	1395	1395	1395	0
119	20250306	182700	17765457	1395	1395	1395	1395	0
120	20250306	182600	17765457	1395	1395	1395	1395	0
121	20250306	182500	17765457	1395	1395	1395	1395	0
122	20250306	182400	17765457	1395	1395	1395	1395	534
123	20250306	182300	17765457	1395	1395	1395	1395	0
124	20250306	182200	17765457	1395	1395	1395	1395	0
125	20250306	182100	17765457	1395	1395	1395	1395	0
126	20250306	182000	17765457	1395	1395	1395	1395	0
127	20250306	181900	17765457	1395	1395	1395	1395	0
128	20250306	181800	17765457	1395	1395	1395	1395	0
129	20250306	181700	17765457	1395	1395	1395	1395	0
130	20250306	181600	17765457	1395	1395	1395	1395	0
131	20250306	181500	17765457	1395	1395	1395	1395	0
132	20250306	181400	17765457	1395	1395	1395	1395	0
133	20250306	181300	17765457	1395	1395	1395	1395	0
134	20250306	181200	17765457	1395	1395	1395	1395	0
135	20250306	181100	17765457	1395	1395	1395	1395	0
136	20250306	181000	17765457	1395	1395	1395	1395	0
137	20250306	180900	17765457	1395	1395	1395	1395	0
138	20250306	180800	17765457	1395	1395	1395	1395	0
139	20250306	180700	17765457	1395	1395	1395	1395	0
140	20250306	180600	17765457	1395	1395	1395	1395	0
141	20250306	180500	17765457	1395	1395	1395	1395	0
142	20250306	180400	17765457	1395	1395	1395	1395	0
143	20250306	180300	17765457	1395	1395	1395	1395	0
144	20250306	180200	17765457	1395	1395	1395	1395	0
145	20250306	180100	17765457	1395	1395	1395	1395	0
146	20250306	180000	17765457	1395	1395	1395	1395	0
147	20250306	175900	17765457	1395	1395	1395	1395	0
148	20250306	175800	17765457	1395	1395	1395	1395	0
149	20250306	175700	17765457	1395	1395	1395	1395	0
150	20250306	175600	17765457	1395	1395	1395	1395	0
151	20250306	175500	17765457	1395	1395	1395	1395	0
152	20250306	175400	17765457	1395	1395	1395	1395	534
153	20250306	175300	17765457	1395	1395	1395	1395	0
154	20250306	175200	17765457	1395	1395	1395	1395	0
155	20250306	175100	17765457	1395	1395	1395	1395	0
156	20250306	175000	17765457	1395	1395	1395	1395	0
157	20250306	174900	17765457	1395	1395	1395	1395	0
158	20250306	174800	17765457	1395	1395	1395	1395	0
159	20250306	174700	17765457	1395	1395	1395	1395	0
160	20250306	174600	17765457	1395	1395	1395	1395	0
161	20250306	174500	17765457	1395	1395	1395	1395	0
162	20250306	174400	17765457	1395	1395	1395	1395	0
163	20250306	174300	17765457	1395	1395	1395	1395	0
164	20250306	174200	17765457	1395	1395	1395	1395	0
165	20250306	174100	17765457	1395	1395	1395	1395	0
166	20250306	174000	17765457	1395	1395	1395	1395	0
167	20250306	173900	17765457	1395	1395	1395	1395	0
168	20250306	173800	17765457	1395	1395	1395	1395	0
169	20250306	173700	17765457	1395	1395	1395	1395	0
170	20250306	173600	17765457	1395	1395	1395	1395	0
171	20250306	173500	17765457	1395	1395	1395	1395	0
172	20250306	173400	17765457	1395	1395	1395	1395	0
173	20250306	173300	17765457	1395	1395	1395	1395	0
174	20250306	173200	17765457	1395	1395	1395	1395	0
175	20250306	173100	17765457	1395	1395	1395	1395	0
176	20250306	173000	17765457	1395	1395	1395	1395	0
177	20250306	172900	17765457	1395	1395	1395	1395	0
178	20250306	172800	17765457	1395	1395	1395	1395	0
179	20250306	172700	17765457	1395	1395	1395	1395	0
180	20250306	172600	17765457	1395	1395	1395	1395	0
181	20250306	172500	17765457	1395	1395	1395	1395	0
182	20250306	172400	17765457	1395	1395	1395	1395	534
183	20250306	172300	17765457	1395	1395	1395	1395	0
184	20250306	172200	17765457	1395	1395	1395	1395	0
185	20250306	172100	17765457	1395	1395	1395	1395	0
186	20250306	172000	17765457	1395	1395	1395	1395	0
187	20250306	171900	17765457	1395	1395	1395	1395	0
188	20250306	171800	17765457	1395	1395	1395	1395	0
189	20250306	171700	17765457	1395	1395	1395	1395	0
190	20250306	171600	17765457	1395	1395	1395	1395	0
191	20250306	171500	17765457	1395	1395	1395	1395	0
192	20250306	171400	17765457	1395	1395	1395	1395	0
193	20250306	171300	17765457	1395	1395	1395	1395	0
194	20250306	171200	17765457	1395	1395	1395	1395	0
195	20250306	171100	17765457	1395	1395	1395	1395	0
196	20250306	171000	17765457	1395	1395	1395	1395	0
197	20250306	170900	17765457	1395	1395	1395	1395	0
198	20250306	170800	17765457	1395	1395	1395	1395	0
199	20250306	170700	17765457	1395	1395	1395	1395	0
200	20250306	170600	17765457	1395	1395	1395	1395	0
201	20250306	170500	17765457	1395	1395	1395	1395	0
202	20250306	170400	17765457	1395	1395	1395	1395	0
203	20250306	170300	17765457	1395	1395	1395	1395	0
204	20250306	170200	17765457	1395	1395	1395	1395	0
205	20250306	170100	17765457	1395	1395	1395	1395	0
206	20250306	170000	17765457	1395	1395	1395	1395	0
207	20250306	165900	17765457	1395	1395	1395	1395	0
208	20250306	165800	17765457	1395	1395	1395	1395	0
209	20250306	165700	17765457	1395	1395	1395	1395	0
210	20250306	165600	17765457	1395	1395	1395	1395	0
211	20250306	165500	17765457	1395	1395	1395	1395	0
212	20250306	165400	17765457	1395	1395	1395	1395	534
213	20250306	165300	17765457	1395	1395	1395	1395	0
214	20250306	165200	17765457	1395	1395	1395	1395	0
215	20250306	165100	17765457	1395	1395	1395	1395	0
216	20250306	165000	17765457	1395	1395	1395	1395	0
217	20250306	164900	17765457	1395	1395	1395	1395	0
218	20250306	164800	17765457	1395	1395	1395	1395	0
219	20250306	164700	17765457	1395	1395	1395	1395	0
220	20250306	164600	17765457	1395	1395	1395	1395	0
221	20250306	164500	17765457	1395	1395	1395	1395	0
222	20250306	164400	17765457	1395	1395	1395	1395	0
223	20250306	164300	17765457	1395	1395	1395	1395	0
224	20250306	164200	17765457	1395	1395	1395	1395	0
225	20250306	164100	17765457	1395	1395	1395	1395	0
226	20250306	164000	17765457	1395	1395	1395	1395	0
227	20250306	163900	17765457	1395	1395	1395	1395	0
228	20250306	163800	17765457	1395	1395	1395	1395	0
229	20250306	163700	17765457	1395	1395	1395	1395	0
230	20250306	163600	17765457	1395	1395	1395	1395	0
231	20250306	163500	17765457	1395	1395	1395	1395	0
232	20250306	163400	17765457	1395	1395	1395	1395	0
233	20250306	163300	17765457	1395	1395	1395	1395	0
234	20250306	163200	17765457	1395	1395	1395	1395	0
235	20250306	163100	17765457	1395	1395	1395	1395	0
236	20250306	163000	17765457	1395	1395	1395	1395	0
237	20250306	162900	17765457	1395	1395	1395	1395	0
238	20250306	162800	17765457	1395	1395	1395	1395	0
239	20250306	162700	17765457	1395	1395	1395	1395	0
240	20250306	162600	17765457	1395	1395	1395	1395	0
241	20250306	162500	17765457	1395	1395	1395	1395	0
242	20250306	162400	17765457	1395	1395	1395	1395	534
243	20250306	162300	17765457	1395	1395	1395	1395	0
244	20250306	162200	17765457	1395	1395	1395	1395	0
245	20250306	162100	17765457	1395	1395	1395	1395	0
246	20250306	162000	17765457	1395	1395	1395	1395	0
247	20250306	161900	17765457	1395	1395	1395	1395	0
248	20250306	161800	17765457	1395	1395	1395	1395	0
249	20250306	161700	17765457	1395	1395	1395	1395	0
250	20250306	161600	17765457	1395	1395	1395	1395	0
251	20250306	161500	17765457	1395	1395	1395	1395	0
252	20250306	161400	17765457	1395	1395	1395	1395	0
253	20250306	161300	17765457	1395	1395	1395	1395	0
254	20250306	161200	17765457	1395	1395	1395	1395	0
255	20250306	161100	17765457	1395	1395	1395	1395	0
256	20250306	161000	17765457	1395	1395	1395	1395	0
257	20250306	160900	17765457	1395	1395	1395	1395	0
258	20250306	160800	17765457	1395	1395	1395	1395	0
259	20250306	160700	17765457	1395	1395	1395	1395	0
260	20250306	160600	17765457	1395	1395	1395	1395	0
261	20250306	160500	17765457	1395	1395	1395	1395	0
262	20250306	160400	17765457	1395	1395	1395	1395	0
263	20250306	160300	17765457	1395	1395	1395	1395	0
264	20250306	160200	17765457	1395	1395	1395	1395	0
265	20250306	160100	17765457	1395	1395	1395	1395	0
266	20250306	160000	17765457	1395	1395	1395	1395	0
267	20250306	155900	17765457	1395	1395	1395	1395	0
268	20250306	155800	17765457	1395	1395	1395	1395	0
269	20250306	155700	17765457	1395	1395	1395	1395	0
270	20250306	155600	17765457	1395	1395	1395	1395	0
271	20250306	155500	17765457	1395	1395	1395	1395	0
272	20250306	155400	17765457	1395	1395	1395	1395	534
273	20250306	155300	17765457	1395	1395	1395	1395	0
274	20250306	155200	17765457	1395	1395	1395	1395	0
275	20250306	155100	17765457	1395	1395	1395	1395	0
276	20250306	155000	17765457	1395	1395	1395	1395	0
277	20250306	154900	17765457	1395	1395	1395	1395	0
278	20250306	154800	17765457	1395	1395	1395	1395	0
279	20250306	154700	17765457	1395	1395	1395	1395	0
280	20250306	154600	17765457	1395	1395	1395	1395	0
281	20250306	154500	17765457	1395	1395	1395	1395	0
282	20250306	154400	17765457	1395	1395	1395	1395	0
283	20250306	154300	17765457	1395	1395	1395	1395	0
284	20250306	154200	17765457	1395	1395	1395	1395	0
285	20250306	154100	17765457	1395	1395	1395	1395	0
286	20250306	154000	17765457	1395	1395	1395	1395	0
287	20250306	153900	17765457	1395	1395	1395	1395	0
288	20250306	153800	17765457	1395	1395	1395	1395	0
289	20250306	153700	17765457	1395	1395	1395	1395	0
290	20250306	153600	17765457	1395	1395	1395	1395	0
291	20250306	153500	17765457	1395	1395	1395	1395	0
292	20250306	153400	17765457	1395	1395	1395	1395	0
293	20250306	153300	17765457	1395	1395	1395	1395	0
294	20250306	153200	17765457	1395	1395	1395	1395	0
295	20250306	153100	17765457	1395	1395	1395	1395	0
296	20250306	153000	17765457	1395	1395	1395	1395	534
297	20250306	152900	17020527	1394	1394	1394	1394	0
298	20250306	152800	17020527	1394	1394	1394	1394	0
299	20250306	152700	17020527	1394	1394	1394	1394	0
300	20250306	152600	17020527	1394	1394	1394	1394	0
301	20250306	152500	17020527	1394	1394	1394	1394	0
302	20250306	152400	17020527	1394	1394	1394	1394	0
303	20250306	152300	17020527	1394	1394	1394	1394	0
304	20250306	152200	17020527	1394	1394	1394	1394	0
305	20250306	152100	17020527	1394	1394	1394	1394	0
306	20250306	152000	17020527	1394	1394	1394	1394	0
307	20250306	151900	17020527	1394	1394	1394	1394	0
308	20250306	151800	17020527	1394	1394	1394	1394	0
309	20250306	151700	17020527	1394	1394	1394	1394	0
310	20250306	151600	17020527	1394	1394	1394	1394	0
311	20250306	151500	17020527	1394	1394	1394	1394	0
312	20250306	151400	17020527	1394	1394	1394	1394	0
313	20250306	151300	17020527	1394	1394	1394	1394	1
314	20250306	151200	17019133	1394	1394	1394	1394	0
315	20250306	151100	17019133	1394	1394	1394	1394	359
316	20250306	151000	16518687	1394	1394	1394	1394	0
317	20250306	150900	16518687	1394	1394	1394	1394	0
318	20250306	150800	16518687	1394	1394	1394	1394	0
319	20250306	150700	16518687	1394	1394	1394	1394	10
320	20250306	150600	16504747	1393	1393	1393	1393	0
321	20250306	150500	16504747	1393	1393	1393	1393	0
322	20250306	150400	16504747	1393	1393	1393	1393	0
323	20250306	150300	16504747	1393	1393	1393	1393	0
324	20250306	150200	16504747	1393	1393	1393	1393	0
325	20250306	150100	16504747	1393	1393	1393	1393	0
326	20250306	150000	16504747	1393	1393	1393	1393	3
327	20250306	145900	16500568	1394	1394	1394	1394	2
328	20250306	145800	16497780	1394	1394	1394	1394	0
329	20250306	145700	16497780	1394	1394	1394	1394	20
330	20250306	145600	16469900	1394	1394	1394	1394	0
331	20250306	145500	16469900	1394	1394	1394	1394	0
332	20250306	145400	16469900	1394	1394	1394	1394	0
333	20250306	145300	16469900	1394	1394	1394	1394	0
334	20250306	145200	16469900	1394	1394	1394	1394	10
335	20250306	145100	16455960	1394	1394	1394	1394	10
336	20250306	145000	16442020	1394	1394	1394	1394	10
337	20250306	144900	16428080	1394	1394	1394	1394	0
338	20250306	144800	16428080	1394	1394	1394	1394	0
339	20250306	144700	16428080	1394	1394	1394	1394	0
340	20250306	144600	16428080	1394	1394	1394	1394	0
341	20250306	144500	16428080	1394	1394	1394	1394	2
342	20250306	144400	16425292	1394	1394	1394	1394	10
343	20250306	144300	16411352	1394	1394	1394	1394	10
344	20250306	144200	16397412	1394	1394	1394	1394	0
345	20250306	144100	16397412	1394	1394	1394	1394	0
346	20250306	144000	16397412	1394	1394	1394	1394	10
347	20250306	143900	16383472	1394	1394	1394	1394	0
348	20250306	143800	16383472	1394	1394	1394	1394	0
349	20250306	143700	16383472	1394	1394	1394	1394	0
350	20250306	143600	16383472	1394	1394	1394	1394	0
351	20250306	143500	16383472	1394	1394	1394	1394	0
352	20250306	143400	16383472	1394	1394	1394	1394	0
353	20250306	143300	16383472	1394	1394	1394	1394	0
354	20250306	143200	16383472	1394	1394	1394	1394	0
355	20250306	143100	16383472	1394	1394	1394	1394	10
356	20250306	143000	16369532	1393	1393	1393	1393	2
357	20250306	142900	16366746	1394	1394	1394	1394	0
358	20250306	142800	16366746	1394	1394	1394	1394	0
359	20250306	142700	16366746	1394	1394	1394	1394	0
360	20250306	142600	16366746	1394	1394	1394	1394	0
361	20250306	142500	16366746	1394	1394	1394	1394	0
362	20250306	142400	16366746	1394	1394	1394	1394	0
363	20250306	142300	16366746	1394	1394	1394	1394	0
364	20250306	142200	16366746	1394	1394	1394	1394	16
365	20250306	142100	16344442	1394	1394	1394	1394	0
366	20250306	142000	16344442	1394	1394	1394	1394	0
367	20250306	141900	16344442	1394	1394	1394	1394	1
368	20250306	141800	16343048	1394	1394	1394	1394	10
369	20250306	141700	16329108	1394	1394	1394	1394	0
370	20250306	141600	16329108	1394	1394	1394	1394	0
371	20250306	141500	16329108	1394	1394	1394	1394	0
372	20250306	141400	16329108	1394	1394	1394	1394	0
373	20250306	141300	16329108	1394	1394	1394	1394	0
374	20250306	141200	16329108	1394	1394	1394	1394	0
375	20250306	141100	16329108	1394	1394	1394	1394	0
376	20250306	141000	16329108	1394	1394	1394	1394	0
377	20250306	140900	16329108	1394	1394	1394	1394	0
378	20250306	140800	16329108	1394	1394	1394	1394	0
379	20250306	140700	16329108	1394	1394	1394	1394	0
380	20250306	140600	16329108	1394	1394	1394	1394	0
381	20250306	140500	16329108	1394	1394	1394	1394	0
382	20250306	140400	16329108	1394	1394	1394	1394	0
383	20250306	140300	16329108	1394	1394	1394	1394	0
384	20250306	140200	16329108	1394	1394	1394	1394	0
385	20250306	140100	16329108	1394	1394	1394	1394	0
386	20250306	140000	16329108	1394	1394	1394	1394	0
387	20250306	135900	16329108	1394	1394	1394	1394	10
388	20250306	135800	16315168	1394	1394	1394	1394	0
389	20250306	135700	16315168	1394	1394	1394	1394	0
390	20250306	135600	16315168	1394	1394	1394	1394	0
391	20250306	135500	16315168	1394	1394	1394	1394	0
392	20250306	135400	16315168	1394	1394	1394	1394	0
393	20250306	135300	16315168	1394	1394	1394	1394	0
394	20250306	135200	16315168	1394	1394	1394	1394	0
395	20250306	135100	16315168	1394	1394	1394	1394	0
396	20250306	135000	16315168	1394	1394	1394	1394	0
397	20250306	134900	16315168	1394	1394	1394	1394	10
398	20250306	134800	16301228	1394	1394	1394	1394	0
399	20250306	134700	16301228	1394	1394	1394	1394	0
400	20250306	134600	16301228	1394	1394	1394	1394	100
401	20250306	134500	16161828	1394	1394	1394	1394	0
402	20250306	134400	16161828	1394	1394	1394	1394	0
403	20250306	134300	16161828	1394	1394	1394	1394	0
404	20250306	134200	16161828	1394	1394	1394	1394	0
405	20250306	134100	16161828	1394	1394	1394	1394	0
406	20250306	134000	16161828	1394	1394	1394	1394	0
407	20250306	133900	16161828	1394	1394	1394	1394	0
408	20250306	133800	16161828	1394	1394	1394	1394	0
409	20250306	133700	16161828	1394	1394	1394	1394	0
410	20250306	133600	16161828	1394	1394	1394	1394	0
411	20250306	133500	16161828	1394	1394	1394	1394	0
412	20250306	133400	16161828	1394	1394	1394	1394	0
413	20250306	133300	16161828	1394	1394	1394	1394	0
414	20250306	133200	16161828	1394	1394	1394	1394	0
415	20250306	133100	16161828	1394	1394	1394	1394	0
416	20250306	133000	16161828	1394	1394	1394	1394	10
417	20250306	132900	16147888	1393	1394	1394	1393	4
418	20250306	132800	16142315	1395	1395	1395	1395	0
419	20250306	132700	16142315	1395	1395	1395	1395	0
420	20250306	132600	16142315	1395	1395	1395	1395	0
421	20250306	132500	16142315	1395	1395	1395	1395	0
422	20250306	132400	16142315	1395	1395	1395	1395	0
423	20250306	132300	16142315	1395	1395	1395	1395	10
424	20250306	132200	16128365	1395	1395	1395	1395	0
425	20250306	132100	16128365	1395	1395	1395	1395	0
426	20250306	132000	16128365	1395	1395	1395	1395	0
427	20250306	131900	16128365	1395	1395	1395	1395	0
428	20250306	131800	16128365	1395	1395	1395	1395	0
429	20250306	131700	16128365	1395	1395	1395	1395	0
430	20250306	131600	16128365	1395	1395	1395	1395	0
431	20250306	131500	16128365	1395	1395	1395	1395	0
432	20250306	131400	16128365	1395	1395	1395	1395	0
433	20250306	131300	16128365	1395	1395	1395	1395	0
434	20250306	131200	16128365	1395	1395	1395	1395	0
435	20250306	131100	16128365	1395	1395	1395	1395	0
436	20250306	131000	16128365	1395	1395	1395	1395	0
437	20250306	130900	16128365	1395	1395	1395	1395	0
438	20250306	130800	16128365	1395	1395	1395	1395	0
439	20250306	130700	16128365	1395	1395	1395	1395	0
440	20250306	130600	16128365	1395	1395	1395	1395	5
441	20250306	130500	16121390	1395	1395	1395	1395	0
442	20250306	130400	16121390	1395	1395	1395	1395	0
443	20250306	130300	16121390	1395	1395	1395	1395	0
444	20250306	130200	16121390	1395	1395	1395	1395	0
445	20250306	130100	16121390	1395	1395	1395	1395	10
446	20250306	130000	16107440	1394	1394	1394	1394	2
447	20250306	125900	16104652	1395	1395	1395	1395	0
448	20250306	125800	16104652	1395	1395	1395	1395	0
449	20250306	125700	16104652	1395	1395	1395	1395	0
450	20250306	125600	16104652	1395	1395	1395	1395	0
451	20250306	125500	16104652	1395	1395	1395	1395	0
452	20250306	125400	16104652	1395	1395	1395	1395	0
453	20250306	125300	16104652	1395	1395	1395	1395	0
454	20250306	125200	16104652	1395	1395	1395	1395	0
455	20250306	125100	16104652	1395	1395	1395	1395	0
456	20250306	125000	16104652	1395	1395	1395	1395	0
457	20250306	124900	16104652	1395	1395	1395	1395	0
458	20250306	124800	16104652	1395	1395	1395	1395	0
459	20250306	124700	16104652	1395	1395	1395	1395	0
460	20250306	124600	16104652	1395	1395	1395	1395	0
461	20250306	124500	16104652	1395	1395	1395	1395	0
462	20250306	124400	16104652	1395	1395	1395	1395	0
463	20250306	124300	16104652	1395	1395	1395	1395	0
464	20250306	124200	16104652	1395	1395	1395	1395	0
465	20250306	124100	16104652	1395	1395	1395	1395	0
466	20250306	124000	16104652	1395	1395	1395	1395	0
467	20250306	123900	16104652	1395	1395	1395	1395	0
468	20250306	123800	16104652	1395	1395	1395	1395	0
469	20250306	123700	16104652	1395	1395	1395	1395	1
470	20250306	123600	16103257	1395	1395	1395	1395	0
471	20250306	123500	16103257	1395	1395	1395	1395	1
472	20250306	123400	16101862	1395	1395	1395	1395	0
473	20250306	123300	16101862	1395	1395	1395	1395	0
474	20250306	123200	16101862	1395	1395	1395	1395	1
475	20250306	123100	16100467	1396	1396	1396	1396	0
476	20250306	123000	16100467	1396	1396	1396	1396	0
477	20250306	122900	16100467	1396	1396	1396	1396	0
478	20250306	122800	16100467	1396	1396	1396	1396	0
479	20250306	122700	16100467	1396	1396	1396	1396	0
480	20250306	122600	16100467	1396	1396	1396	1396	0
481	20250306	122500	16100467	1396	1396	1396	1396	0
482	20250306	122400	16100467	1396	1396	1396	1396	0
483	20250306	122300	16100467	1396	1396	1396	1396	0
484	20250306	122200	16100467	1396	1396	1396	1396	0
485	20250306	122100	16100467	1396	1396	1396	1396	0
486	20250306	122000	16100467	1396	1396	1396	1396	0
487	20250306	121900	16100467	1396	1396	1396	1396	0
488	20250306	121800	16100467	1396	1396	1396	1396	0
489	20250306	121700	16100467	1396	1396	1396	1396	0
490	20250306	121600	16100467	1396	1396	1396	1396	0
491	20250306	121500	16100467	1396	1396	1396	1396	0
492	20250306	121400	16100467	1396	1396	1396	1396	0
493	20250306	121300	16100467	1396	1396	1396	1396	0
494	20250306	121200	16100467	1396	1396	1396	1396	0
495	20250306	121100	16100467	1396	1396	1396	1396	0
496	20250306	121000	16100467	1396	1396	1396	1396	0
497	20250306	120900	16100467	1396	1396	1396	1396	0
498	20250306	120800	16100467	1396	1396	1396	1396	0
499	20250306	120700	16100467	1396	1396	1396	1396	0
500	20250306	120600	16100467	1396	1396	1396	1396	0
501	20250306	120500	16100467	1396	1396	1396	1396	0
502	20250306	120400	16100467	1396	1396	1396	1396	1
503	20250306	120300	16099071	1397	1397	1397	1397	0
504	20250306	120200	16099071	1397	1397	1397	1397	0
505	20250306	120100	16099071	1397	1397	1397	1397	1
506	20250306	120000	16097674	1397	1397	1397	1397	1
507	20250306	115900	16096277	1398	1398	1398	1398	0
508	20250306	115800	16096277	1398	1398	1398	1398	0
509	20250306	115700	16096277	1398	1398	1398	1398	0
510	20250306	115600	16096277	1398	1398	1398	1398	0
511	20250306	115500	16096277	1398	1398	1398	1398	0
512	20250306	115400	16096277	1398	1398	1398	1398	0
513	20250306	115300	16096277	1398	1398	1398	1398	0
514	20250306	115200	16096277	1398	1398	1398	1398	0
515	20250306	115100	16096277	1398	1398	1398	1398	0
516	20250306	115000	16096277	1398	1398	1398	1398	1
517	20250306	114900	16094879	1399	1399	1399	1399	0
518	20250306	114800	16094879	1399	1399	1399	1399	0
519	20250306	114700	16094879	1399	1399	1399	1399	0
520	20250306	114600	16094879	1399	1399	1399	1399	0
521	20250306	114500	16094879	1399	1399	1399	1399	0
522	20250306	114400	16094879	1399	1399	1399	1399	0
523	20250306	114300	16094879	1399	1399	1399	1399	14
524	20250306	114200	16075293	1399	1399	1399	1399	0
525	20250306	114100	16075293	1399	1399	1399	1399	0
526	20250306	114000	16075293	1399	1399	1399	1399	0
527	20250306	113900	16075293	1399	1399	1399	1399	0
528	20250306	113800	16075293	1399	1399	1399	1399	0
529	20250306	113700	16075293	1399	1399	1399	1399	0
530	20250306	113600	16075293	1399	1399	1399	1399	0
531	20250306	113500	16075293	1399	1399	1399	1399	1
532	20250306	113400	16073894	1396	1396	1396	1396	1
533	20250306	113300	16072498	1382	1398	1398	1382	200
534	20250306	113200	15795375	1399	1399	1399	1399	0
535	20250306	113100	15795375	1399	1399	1399	1399	0
536	20250306	113000	15795375	1399	1399	1399	1399	11
537	20250306	112900	15779986	1399	1399	1399	1399	1
538	20250306	112800	15778587	1386	1386	1386	1386	0
539	20250306	112700	15778587	1386	1386	1386	1386	0
540	20250306	112600	15778587	1386	1386	1386	1386	0
541	20250306	112500	15778587	1386	1399	1399	1386	100
542	20250306	112400	15639812	1400	1400	1400	1400	0
543	20250306	112300	15639812	1400	1400	1400	1400	0
544	20250306	112200	15639812	1400	1400	1400	1400	0
545	20250306	112100	15639812	1400	1400	1400	1400	1
546	20250306	112000	15638412	1388	1392	1392	1388	2000
547	20250306	111900	12857976	1392	1392	1392	1392	0
548	20250306	111800	12857976	1392	1392	1392	1392	145
549	20250306	111700	12656136	1392	1392	1392	1392	0
550	20250306	111600	12656136	1392	1392	1392	1392	0
551	20250306	111500	12656136	1392	1392	1392	1392	0
552	20250306	111400	12656136	1392	1392	1392	1392	0
553	20250306	111300	12656136	1392	1392	1392	1392	0
554	20250306	111200	12656136	1392	1392	1392	1392	4
555	20250306	111100	12650568	1392	1394	1394	1392	1431
556	20250306	111000	10657254	1395	1395	1395	1395	0
557	20250306	110900	10657254	1395	1399	1399	1395	1420
558	20250306	110800	8674537	1400	1400	1400	1400	0
559	20250306	110700	8674537	1400	1400	1400	1400	0
560	20250306	110600	8674537	1400	1400	1400	1400	0
561	20250306	110500	8674537	1400	1400	1400	1400	0
562	20250306	110400	8674537	1400	1400	1400	1400	0
563	20250306	110300	8674537	1400	1400	1400	1400	0
564	20250306	110200	8674537	1400	1400	1400	1400	0
565	20250306	110100	8674537	1400	1400	1400	1400	0
566	20250306	110000	8674537	1400	1400	1400	1400	0
567	20250306	105900	8674537	1400	1400	1400	1400	0
568	20250306	105800	8674537	1400	1398	1400	1398	51
569	20250306	105700	8603237	1400	1400	1400	1400	0
570	20250306	105600	8603237	1400	1400	1400	1400	0
571	20250306	105500	8603237	1400	1400	1400	1400	0
572	20250306	105400	8603237	1400	1400	1400	1400	0
573	20250306	105300	8603237	1400	1400	1400	1400	35
574	20250306	105200	8554237	1400	1400	1400	1400	0
575	20250306	105100	8554237	1400	1400	1400	1400	0
576	20250306	105000	8554237	1400	1400	1400	1400	0
577	20250306	104900	8554237	1400	1400	1400	1400	0
578	20250306	104800	8554237	1400	1400	1400	1400	0
579	20250306	104700	8554237	1400	1400	1400	1400	0
580	20250306	104600	8554237	1400	1399	1400	1399	200
581	20250306	104500	8274353	1399	1399	1399	1399	0
582	20250306	104400	8274353	1399	1399	1399	1399	0
583	20250306	104300	8274353	1399	1399	1399	1399	0
584	20250306	104200	8274353	1399	1399	1399	1399	0
585	20250306	104100	8274353	1399	1399	1399	1399	0
586	20250306	104000	8274353	1399	1399	1399	1399	0
587	20250306	103900	8274353	1399	1399	1399	1399	148
588	20250306	103800	8067301	1400	1399	1400	1399	1020
589	20250306	103700	6640264	1398	1399	1399	1398	421
590	20250306	103600	6051463	1398	1396	1398	1396	1566
591	20250306	103500	3863751	1394	1394	1394	1394	90
592	20250306	103400	3738291	1387	1387	1387	1387	0
593	20250306	103300	3738291	1387	1387	1387	1387	0
594	20250306	103200	3738291	1387	1387	1387	1387	0
595	20250306	103100	3738291	1387	1387	1387	1387	0
596	20250306	103000	3738291	1387	1387	1387	1387	0
597	20250306	102900	3738291	1387	1387	1387	1387	0
598	20250306	102800	3738291	1387	1387	1387	1387	0
599	20250306	102700	3738291	1387	1387	1387	1387	0
600	20250306	102600	3738291	1387	1393	1393	1387	500
601	20250306	102500	3043657	1394	1394	1394	1394	0
602	20250306	102400	3043657	1394	1394	1394	1394	0
603	20250306	102300	3043657	1394	1394	1394	1394	0
604	20250306	102200	3043657	1394	1394	1394	1394	0
605	20250306	102100	3043657	1394	1394	1394	1394	0
606	20250306	102000	3043657	1394	1394	1394	1394	0
607	20250306	101900	3043657	1394	1394	1394	1394	0
608	20250306	101800	3043657	1394	1394	1394	1394	0
609	20250306	101700	3043657	1394	1394	1394	1394	0
610	20250306	101600	3043657	1394	1394	1394	1394	0
611	20250306	101500	3043657	1394	1394	1394	1394	0
612	20250306	101400	3043657	1394	1394	1394	1394	0
613	20250306	101300	3043657	1394	1394	1394	1394	0
614	20250306	101200	3043657	1394	1394	1394	1394	0
615	20250306	101100	3043657	1394	1394	1394	1394	0
616	20250306	101000	3043657	1394	1394	1394	1394	0
617	20250306	100900	3043657	1394	1394	1394	1394	0
618	20250306	100800	3043657	1394	1394	1394	1394	0
619	20250306	100700	3043657	1394	1394	1394	1394	0
620	20250306	100600	3043657	1394	1394	1394	1394	0
621	20250306	100500	3043657	1394	1394	1394	1394	0
622	20250306	100400	3043657	1394	1394	1394	1394	0
623	20250306	100300	3043657	1394	1394	1394	1394	0
624	20250306	100200	3043657	1394	1394	1394	1394	0
625	20250306	100100	3043657	1394	1394	1394	1394	0
626	20250306	100000	3043657	1394	1394	1394	1394	0
627	20250306	095900	3043657	1394	1394	1394	1394	0
628	20250306	095800	3043657	1394	1394	1394	1394	0
629	20250306	095700	3043657	1394	1394	1394	1394	0
630	20250306	095600	3043657	1394	1394	1394	1394	0
631	20250306	095500	3043657	1394	1394	1394	1394	0
632	20250306	095400	3043657	1394	1394	1394	1394	0
633	20250306	095300	3043657	1394	1394	1394	1394	0
634	20250306	095200	3043657	1394	1394	1394	1394	11
635	20250306	095100	3028323	1395	1395	1395	1395	0
636	20250306	095000	3028323	1395	1395	1395	1395	0
637	20250306	094900	3028323	1395	1395	1395	1395	0
638	20250306	094800	3028323	1395	1395	1395	1395	0
639	20250306	094700	3028323	1395	1395	1395	1395	1
640	20250306	094600	3026928	1396	1396	1396	1396	0
641	20250306	094500	3026928	1396	1396	1396	1396	0
642	20250306	094400	3026928	1396	1396	1396	1396	10
643	20250306	094300	3012968	1390	1390	1390	1390	0
644	20250306	094200	3012968	1390	1390	1390	1390	0
645	20250306	094100	3012968	1390	1390	1390	1390	0
646	20250306	094000	3012968	1390	1390	1390	1390	0
647	20250306	093900	3012968	1390	1390	1390	1390	0
648	20250306	093800	3012968	1390	1390	1390	1390	0
649	20250306	093700	3012968	1390	1390	1390	1390	0
650	20250306	093600	3012968	1390	1390	1390	1390	0
651	20250306	093500	3012968	1390	1395	1395	1390	525
652	20250306	093400	2282258	1395	1395	1395	1395	0
653	20250306	093300	2282258	1395	1395	1395	1395	1
654	20250306	093200	2280863	1396	1396	1396	1396	3
655	20250306	093100	2276675	1397	1397	1397	1397	0
656	20250306	093000	2276675	1397	1397	1397	1397	0
657	20250306	092900	2276675	1397	1397	1397	1397	0
658	20250306	092800	2276675	1397	1397	1397	1397	0
659	20250306	092700	2276675	1397	1397	1397	1397	0
660	20250306	092600	2276675	1397	1398	1398	1397	3
661	20250306	092500	2272482	1399	1399	1399	1399	0
662	20250306	092400	2272482	1399	1399	1399	1399	0
663	20250306	092300	2272482	1399	1399	1399	1399	10
664	20250306	092200	2258492	1399	1399	1399	1399	0
665	20250306	092100	2258492	1399	1399	1399	1399	0
666	20250306	092000	2258492	1399	1399	1399	1397	6
667	20250306	091900	2250103	1399	1399	1399	1399	0
668	20250306	091800	2250103	1399	1399	1399	1399	0
669	20250306	091700	2250103	1399	1399	1399	1399	0
670	20250306	091600	2250103	1399	1399	1399	1399	0
671	20250306	091500	2250103	1399	1399	1399	1399	0
672	20250306	091400	2250103	1399	1399	1399	1399	0
673	20250306	091300	2250103	1399	1399	1399	1399	0
674	20250306	091200	2250103	1399	1399	1399	1399	0
675	20250306	091100	2250103	1399	1399	1399	1399	0
676	20250306	091000	2250103	1399	1399	1399	1399	11
677	20250306	090900	2234714	1398	1398	1398	1398	254
678	20250306	090800	1879622	1388	1388	1388	1388	0
679	20250306	090700	1879622	1388	1389	1389	1388	203
680	20250306	090600	1597757	1400	1400	1400	1400	0
681	20250306	090500	1597757	1400	1400	1400	1400	273
682	20250306	090400	1215557	1400	1400	1400	1400	0
683	20250306	090300	1215557	1400	1400	1400	1400	20
684	20250306	090200	1187557	1401	1401	1401	1401	0
685	20250306	090100	1187557	1401	1401	1401	1401	357
686	20250306	090000	687400	1400	1400	1400	1400	491