KissMeData/063440/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194500	88842667	1355	1355	1355	1355	618
3	20250307	194400	88842667	1355	1355	1355	1355	0
4	20250307	194300	88842667	1355	1355	1355	1355	0
5	20250307	194200	88842667	1355	1355	1355	1355	0
6	20250307	194100	88842667	1355	1355	1355	1355	0
7	20250307	194000	88842667	1355	1355	1355	1355	0
8	20250307	193900	88842667	1355	1355	1355	1355	0
9	20250307	193800	88842667	1355	1355	1355	1355	0
10	20250307	193700	88842667	1355	1355	1355	1355	0
11	20250307	193600	88842667	1355	1355	1355	1355	0
12	20250307	193500	88842667	1355	1355	1355	1355	0
13	20250307	193400	88842667	1355	1355	1355	1355	0
14	20250307	193300	88842667	1355	1355	1355	1355	0
15	20250307	193200	88842667	1355	1355	1355	1355	0
16	20250307	193100	88842667	1355	1355	1355	1355	0
17	20250307	193000	88842667	1355	1355	1355	1355	0
18	20250307	192900	88842667	1355	1355	1355	1355	0
19	20250307	192800	88842667	1355	1355	1355	1355	0
20	20250307	192700	88842667	1355	1355	1355	1355	0
21	20250307	192600	88842667	1355	1355	1355	1355	0
22	20250307	192500	88842667	1355	1355	1355	1355	0
23	20250307	192400	88842667	1355	1355	1355	1355	0
24	20250307	192300	88842667	1355	1355	1355	1355	0
25	20250307	192200	88842667	1355	1355	1355	1355	0
26	20250307	192100	88842667	1355	1355	1355	1355	0
27	20250307	192000	88842667	1355	1355	1355	1355	0
28	20250307	191900	88842667	1355	1355	1355	1355	0
29	20250307	191800	88842667	1355	1355	1355	1355	0
30	20250307	191700	88842667	1355	1355	1355	1355	0
31	20250307	191600	88842667	1355	1355	1355	1355	0
32	20250307	191500	88842667	1355	1355	1355	1355	618
33	20250307	191400	88842667	1355	1355	1355	1355	0
34	20250307	191300	88842667	1355	1355	1355	1355	0
35	20250307	191200	88842667	1355	1355	1355	1355	0
36	20250307	191100	88842667	1355	1355	1355	1355	0
37	20250307	191000	88842667	1355	1355	1355	1355	0
38	20250307	190900	88842667	1355	1355	1355	1355	0
39	20250307	190800	88842667	1355	1355	1355	1355	0
40	20250307	190700	88842667	1355	1355	1355	1355	0
41	20250307	190600	88842667	1355	1355	1355	1355	0
42	20250307	190500	88842667	1355	1355	1355	1355	0
43	20250307	190400	88842667	1355	1355	1355	1355	0
44	20250307	190300	88842667	1355	1355	1355	1355	0
45	20250307	190200	88842667	1355	1355	1355	1355	0
46	20250307	190100	88842667	1355	1355	1355	1355	0
47	20250307	190000	88842667	1355	1355	1355	1355	0
48	20250307	185900	88842667	1355	1355	1355	1355	0
49	20250307	185800	88842667	1355	1355	1355	1355	0
50	20250307	185700	88842667	1355	1355	1355	1355	0
51	20250307	185600	88842667	1355	1355	1355	1355	0
52	20250307	185500	88842667	1355	1355	1355	1355	0
53	20250307	185400	88842667	1355	1355	1355	1355	0
54	20250307	185300	88842667	1355	1355	1355	1355	0
55	20250307	185200	88842667	1355	1355	1355	1355	0
56	20250307	185100	88842667	1355	1355	1355	1355	0
57	20250307	185000	88842667	1355	1355	1355	1355	0
58	20250307	184900	88842667	1355	1355	1355	1355	0
59	20250307	184800	88842667	1355	1355	1355	1355	0
60	20250307	184700	88842667	1355	1355	1355	1355	0
61	20250307	184600	88842667	1355	1355	1355	1355	0
62	20250307	184500	88842667	1355	1355	1355	1355	618
63	20250307	184400	88842667	1355	1355	1355	1355	0
64	20250307	184300	88842667	1355	1355	1355	1355	0
65	20250307	184200	88842667	1355	1355	1355	1355	0
66	20250307	184100	88842667	1355	1355	1355	1355	0
67	20250307	184000	88842667	1355	1355	1355	1355	0
68	20250307	183900	88842667	1355	1355	1355	1355	0
69	20250307	183800	88842667	1355	1355	1355	1355	0
70	20250307	183700	88842667	1355	1355	1355	1355	0
71	20250307	183600	88842667	1355	1355	1355	1355	0
72	20250307	183500	88842667	1355	1355	1355	1355	0
73	20250307	183400	88842667	1355	1355	1355	1355	0
74	20250307	183300	88842667	1355	1355	1355	1355	0
75	20250307	183200	88842667	1355	1355	1355	1355	0
76	20250307	183100	88842667	1355	1355	1355	1355	0
77	20250307	183000	88842667	1355	1355	1355	1355	0
78	20250307	182900	88842667	1355	1355	1355	1355	0
79	20250307	182800	88842667	1355	1355	1355	1355	0
80	20250307	182700	88842667	1355	1355	1355	1355	0
81	20250307	182600	88842667	1355	1355	1355	1355	0
82	20250307	182500	88842667	1355	1355	1355	1355	0
83	20250307	182400	88842667	1355	1355	1355	1355	0
84	20250307	182300	88842667	1355	1355	1355	1355	0
85	20250307	182200	88842667	1355	1355	1355	1355	0
86	20250307	182100	88842667	1355	1355	1355	1355	0
87	20250307	182000	88842667	1355	1355	1355	1355	0
88	20250307	181900	88842667	1355	1355	1355	1355	0
89	20250307	181800	88842667	1355	1355	1355	1355	0
90	20250307	181700	88842667	1355	1355	1355	1355	0
91	20250307	181600	88842667	1355	1355	1355	1355	0
92	20250307	181500	88842667	1355	1355	1355	1355	618
93	20250307	181400	88842667	1355	1355	1355	1355	0
94	20250307	181300	88842667	1355	1355	1355	1355	0
95	20250307	181200	88842667	1355	1355	1355	1355	0
96	20250307	181100	88842667	1355	1355	1355	1355	0
97	20250307	181000	88842667	1355	1355	1355	1355	0
98	20250307	180900	88842667	1355	1355	1355	1355	0
99	20250307	180800	88842667	1355	1355	1355	1355	0
100	20250307	180700	88842667	1355	1355	1355	1355	0
101	20250307	180600	88842667	1355	1355	1355	1355	0
102	20250307	180500	88842667	1355	1355	1355	1355	0
103	20250307	180400	88842667	1355	1355	1355	1355	0
104	20250307	180300	88842667	1355	1355	1355	1355	0
105	20250307	180200	88842667	1355	1355	1355	1355	0
106	20250307	180100	88842667	1355	1355	1355	1355	0
107	20250307	180000	88842667	1355	1355	1355	1355	0
108	20250307	175900	88842667	1355	1355	1355	1355	0
109	20250307	175800	88842667	1355	1355	1355	1355	0
110	20250307	175700	88842667	1355	1355	1355	1355	0
111	20250307	175600	88842667	1355	1355	1355	1355	0
112	20250307	175500	88842667	1355	1355	1355	1355	0
113	20250307	175400	88842667	1355	1355	1355	1355	0
114	20250307	175300	88842667	1355	1355	1355	1355	0
115	20250307	175200	88842667	1355	1355	1355	1355	0
116	20250307	175100	88842667	1355	1355	1355	1355	0
117	20250307	175000	88842667	1355	1355	1355	1355	0
118	20250307	174900	88842667	1355	1355	1355	1355	0
119	20250307	174800	88842667	1355	1355	1355	1355	0
120	20250307	174700	88842667	1355	1355	1355	1355	0
121	20250307	174600	88842667	1355	1355	1355	1355	0
122	20250307	174500	88842667	1355	1355	1355	1355	618
123	20250307	174400	88842667	1355	1355	1355	1355	0
124	20250307	174300	88842667	1355	1355	1355	1355	0
125	20250307	174200	88842667	1355	1355	1355	1355	0
126	20250307	174100	88842667	1355	1355	1355	1355	0
127	20250307	174000	88842667	1355	1355	1355	1355	0
128	20250307	173900	88842667	1355	1355	1355	1355	0
129	20250307	173800	88842667	1355	1355	1355	1355	0
130	20250307	173700	88842667	1355	1355	1355	1355	0
131	20250307	173600	88842667	1355	1355	1355	1355	0
132	20250307	173500	88842667	1355	1355	1355	1355	0
133	20250307	173400	88842667	1355	1355	1355	1355	0
134	20250307	173300	88842667	1355	1355	1355	1355	0
135	20250307	173200	88842667	1355	1355	1355	1355	0
136	20250307	173100	88842667	1355	1355	1355	1355	0
137	20250307	173000	88842667	1355	1355	1355	1355	0
138	20250307	172900	88842667	1355	1355	1355	1355	0
139	20250307	172800	88842667	1355	1355	1355	1355	0
140	20250307	172700	88842667	1355	1355	1355	1355	0
141	20250307	172600	88842667	1355	1355	1355	1355	0
142	20250307	172500	88842667	1355	1355	1355	1355	0
143	20250307	172400	88842667	1355	1355	1355	1355	0
144	20250307	172300	88842667	1355	1355	1355	1355	0
145	20250307	172200	88842667	1355	1355	1355	1355	0
146	20250307	172100	88842667	1355	1355	1355	1355	0
147	20250307	172000	88842667	1355	1355	1355	1355	0
148	20250307	171900	88842667	1355	1355	1355	1355	0
149	20250307	171800	88842667	1355	1355	1355	1355	0
150	20250307	171700	88842667	1355	1355	1355	1355	0
151	20250307	171600	88842667	1355	1355	1355	1355	0
152	20250307	171500	88842667	1355	1355	1355	1355	618
153	20250307	171400	88842667	1355	1355	1355	1355	0
154	20250307	171300	88842667	1355	1355	1355	1355	0
155	20250307	171200	88842667	1355	1355	1355	1355	0
156	20250307	171100	88842667	1355	1355	1355	1355	0
157	20250307	171000	88842667	1355	1355	1355	1355	0
158	20250307	170900	88842667	1355	1355	1355	1355	0
159	20250307	170800	88842667	1355	1355	1355	1355	0
160	20250307	170700	88842667	1355	1355	1355	1355	0
161	20250307	170600	88842667	1355	1355	1355	1355	0
162	20250307	170500	88842667	1355	1355	1355	1355	0
163	20250307	170400	88842667	1355	1355	1355	1355	0
164	20250307	170300	88842667	1355	1355	1355	1355	0
165	20250307	170200	88842667	1355	1355	1355	1355	0
166	20250307	170100	88842667	1355	1355	1355	1355	0
167	20250307	170000	88842667	1355	1355	1355	1355	0
168	20250307	165900	88842667	1355	1355	1355	1355	0
169	20250307	165800	88842667	1355	1355	1355	1355	0
170	20250307	165700	88842667	1355	1355	1355	1355	0
171	20250307	165600	88842667	1355	1355	1355	1355	0
172	20250307	165500	88842667	1355	1355	1355	1355	0
173	20250307	165400	88842667	1355	1355	1355	1355	0
174	20250307	165300	88842667	1355	1355	1355	1355	0
175	20250307	165200	88842667	1355	1355	1355	1355	0
176	20250307	165100	88842667	1355	1355	1355	1355	0
177	20250307	165000	88842667	1355	1355	1355	1355	0
178	20250307	164900	88842667	1355	1355	1355	1355	0
179	20250307	164800	88842667	1355	1355	1355	1355	0
180	20250307	164700	88842667	1355	1355	1355	1355	0
181	20250307	164600	88842667	1355	1355	1355	1355	0
182	20250307	164500	88842667	1355	1355	1355	1355	618
183	20250307	164400	88842667	1355	1355	1355	1355	0
184	20250307	164300	88842667	1355	1355	1355	1355	0
185	20250307	164200	88842667	1355	1355	1355	1355	0
186	20250307	164100	88842667	1355	1355	1355	1355	0
187	20250307	164000	88842667	1355	1355	1355	1355	0
188	20250307	163900	88842667	1355	1355	1355	1355	0
189	20250307	163800	88842667	1355	1355	1355	1355	0
190	20250307	163700	88842667	1355	1355	1355	1355	0
191	20250307	163600	88842667	1355	1355	1355	1355	0
192	20250307	163500	88842667	1355	1355	1355	1355	0
193	20250307	163400	88842667	1355	1355	1355	1355	0
194	20250307	163300	88842667	1355	1355	1355	1355	0
195	20250307	163200	88842667	1355	1355	1355	1355	0
196	20250307	163100	88842667	1355	1355	1355	1355	0
197	20250307	163000	88842667	1355	1355	1355	1355	0
198	20250307	162900	88842667	1355	1355	1355	1355	0
199	20250307	162800	88842667	1355	1355	1355	1355	0
200	20250307	162700	88842667	1355	1355	1355	1355	0
201	20250307	162600	88842667	1355	1355	1355	1355	0
202	20250307	162500	88842667	1355	1355	1355	1355	0
203	20250307	162400	88842667	1355	1355	1355	1355	0
204	20250307	162300	88842667	1355	1355	1355	1355	0
205	20250307	162200	88842667	1355	1355	1355	1355	0
206	20250307	162100	88842667	1355	1355	1355	1355	0
207	20250307	162000	88842667	1355	1355	1355	1355	0
208	20250307	161900	88842667	1355	1355	1355	1355	0
209	20250307	161800	88842667	1355	1355	1355	1355	0
210	20250307	161700	88842667	1355	1355	1355	1355	0
211	20250307	161600	88842667	1355	1355	1355	1355	0
212	20250307	161500	88842667	1355	1355	1355	1355	618
213	20250307	161400	88842667	1355	1355	1355	1355	0
214	20250307	161300	88842667	1355	1355	1355	1355	0
215	20250307	161200	88842667	1355	1355	1355	1355	0
216	20250307	161100	88842667	1355	1355	1355	1355	0
217	20250307	161000	88842667	1355	1355	1355	1355	0
218	20250307	160900	88842667	1355	1355	1355	1355	0
219	20250307	160800	88842667	1355	1355	1355	1355	0
220	20250307	160700	88842667	1355	1355	1355	1355	0
221	20250307	160600	88842667	1355	1355	1355	1355	0
222	20250307	160500	88842667	1355	1355	1355	1355	0
223	20250307	160400	88842667	1355	1355	1355	1355	0
224	20250307	160300	88842667	1355	1355	1355	1355	0
225	20250307	160200	88842667	1355	1355	1355	1355	0
226	20250307	160100	88842667	1355	1355	1355	1355	0
227	20250307	160000	88842667	1355	1355	1355	1355	0
228	20250307	155900	88842667	1355	1355	1355	1355	0
229	20250307	155800	88842667	1355	1355	1355	1355	0
230	20250307	155700	88842667	1355	1355	1355	1355	0
231	20250307	155600	88842667	1355	1355	1355	1355	0
232	20250307	155500	88842667	1355	1355	1355	1355	0
233	20250307	155400	88842667	1355	1355	1355	1355	0
234	20250307	155300	88842667	1355	1355	1355	1355	0
235	20250307	155200	88842667	1355	1355	1355	1355	0
236	20250307	155100	88842667	1355	1355	1355	1355	0
237	20250307	155000	88842667	1355	1355	1355	1355	0
238	20250307	154900	88842667	1355	1355	1355	1355	0
239	20250307	154800	88842667	1355	1355	1355	1355	0
240	20250307	154700	88842667	1355	1355	1355	1355	0
241	20250307	154600	88842667	1355	1355	1355	1355	0
242	20250307	154500	88842667	1355	1355	1355	1355	618
243	20250307	154400	88842667	1355	1355	1355	1355	0
244	20250307	154300	88842667	1355	1355	1355	1355	0
245	20250307	154200	88842667	1355	1355	1355	1355	0
246	20250307	154100	88842667	1355	1355	1355	1355	0
247	20250307	154000	88842667	1355	1355	1355	1355	0
248	20250307	153900	88842667	1355	1355	1355	1355	0
249	20250307	153800	88842667	1355	1355	1355	1355	0
250	20250307	153700	88842667	1355	1355	1355	1355	0
251	20250307	153600	88842667	1355	1355	1355	1355	0
252	20250307	153500	88842667	1355	1355	1355	1355	0
253	20250307	153400	88842667	1355	1355	1355	1355	0
254	20250307	153300	88842667	1355	1355	1355	1355	0
255	20250307	153200	88842667	1355	1355	1355	1355	0
256	20250307	153100	88842667	1355	1355	1355	1355	0
257	20250307	153000	88842667	1355	1355	1355	1355	618
258	20250307	152900	88005277	1361	1361	1361	1361	0
259	20250307	152800	88005277	1361	1361	1361	1361	0
260	20250307	152700	88005277	1361	1361	1361	1361	0
261	20250307	152600	88005277	1361	1361	1361	1361	0
262	20250307	152500	88005277	1361	1361	1361	1361	0
263	20250307	152400	88005277	1361	1361	1361	1361	0
264	20250307	152300	88005277	1361	1361	1361	1361	0
265	20250307	152200	88005277	1361	1361	1361	1361	0
266	20250307	152100	88005277	1361	1361	1361	1361	0
267	20250307	152000	88005277	1361	1361	1361	1361	0
268	20250307	151900	88005277	1361	1361	1361	1361	3
269	20250307	151800	88001194	1362	1361	1362	1361	1476
270	20250307	151700	85991349	1361	1361	1361	1361	0
271	20250307	151600	85991349	1361	1361	1361	1361	0
272	20250307	151500	85991349	1361	1361	1362	1361	600
273	20250307	151400	85174679	1361	1361	1361	1361	3
274	20250307	151300	85170596	1361	1356	1361	1355	949
275	20250307	151200	83883787	1361	1361	1361	1361	0
276	20250307	151100	83883787	1361	1361	1361	1361	0
277	20250307	151000	83883787	1361	1361	1361	1361	0
278	20250307	150900	83883787	1361	1361	1361	1361	0
279	20250307	150800	83883787	1361	1361	1361	1361	0
280	20250307	150700	83883787	1361	1361	1361	1361	0
281	20250307	150600	83883787	1361	1361	1361	1361	0
282	20250307	150500	83883787	1361	1361	1361	1361	734
283	20250307	150400	82884813	1361	1361	1361	1361	0
284	20250307	150300	82884813	1361	1361	1361	1361	1
285	20250307	150200	82883452	1352	1352	1352	1352	0
286	20250307	150100	82883452	1352	1352	1352	1352	0
287	20250307	150000	82883452	1352	1352	1352	1352	0
288	20250307	145900	82883452	1352	1352	1352	1352	0
289	20250307	145800	82883452	1352	1352	1352	1352	0
290	20250307	145700	82883452	1352	1352	1352	1352	0
291	20250307	145600	82883452	1352	1352	1352	1352	0
292	20250307	145500	82883452	1352	1352	1352	1352	0
293	20250307	145400	82883452	1352	1352	1352	1352	0
294	20250307	145300	82883452	1352	1352	1352	1352	0
295	20250307	145200	82883452	1352	1352	1352	1352	0
296	20250307	145100	82883452	1352	1352	1352	1352	45
297	20250307	145000	82822612	1352	1352	1352	1352	0
298	20250307	144900	82822612	1352	1352	1352	1352	0
299	20250307	144800	82822612	1352	1352	1352	1352	0
300	20250307	144700	82822612	1352	1352	1352	1352	0
301	20250307	144600	82822612	1352	1352	1352	1352	0
302	20250307	144500	82822612	1352	1352	1352	1352	0
303	20250307	144400	82822612	1352	1352	1352	1352	255
304	20250307	144300	82477852	1352	1352	1352	1352	0
305	20250307	144200	82477852	1352	1352	1352	1352	4
306	20250307	144100	82472444	1352	1352	1352	1352	100
307	20250307	144000	82337244	1352	1352	1352	1352	200
308	20250307	143900	82066844	1352	1352	1352	1352	178
309	20250307	143800	81826188	1352	1353	1353	1352	803
310	20250307	143700	80740475	1353	1353	1353	1353	18
311	20250307	143600	80716121	1354	1354	1354	1354	211
312	20250307	143500	80430427	1355	1355	1355	1355	0
313	20250307	143400	80430427	1355	1355	1355	1355	11
314	20250307	143300	80415522	1355	1355	1355	1355	0
315	20250307	143200	80415522	1355	1355	1355	1355	0
316	20250307	143100	80415522	1355	1355	1355	1355	0
317	20250307	143000	80415522	1355	1355	1355	1355	9
318	20250307	142900	80403327	1355	1355	1355	1355	0
319	20250307	142800	80403327	1355	1355	1355	1355	0
320	20250307	142700	80403327	1355	1355	1355	1355	316
321	20250307	142600	79975147	1355	1355	1355	1355	0
322	20250307	142500	79975147	1355	1355	1355	1355	0
323	20250307	142400	79975147	1355	1355	1355	1355	0
324	20250307	142300	79975147	1355	1355	1355	1355	0
325	20250307	142200	79975147	1355	1355	1355	1355	0
326	20250307	142100	79975147	1355	1355	1355	1355	0
327	20250307	142000	79975147	1355	1355	1355	1355	0
328	20250307	141900	79975147	1355	1355	1355	1355	0
329	20250307	141800	79975147	1355	1355	1355	1355	0
330	20250307	141700	79975147	1355	1355	1355	1355	0
331	20250307	141600	79975147	1355	1355	1355	1355	0
332	20250307	141500	79975147	1355	1363	1363	1355	400
333	20250307	141400	79432193	1363	1356	1363	1356	189
334	20250307	141300	79175902	1357	1357	1357	1357	200
335	20250307	141200	78904502	1356	1356	1356	1356	0
336	20250307	141100	78904502	1356	1356	1356	1356	72
337	20250307	141000	78806870	1356	1356	1356	1356	0
338	20250307	140900	78806870	1356	1356	1356	1356	0
339	20250307	140800	78806870	1356	1356	1356	1356	0
340	20250307	140700	78806870	1356	1356	1356	1356	0
341	20250307	140600	78806870	1356	1356	1356	1356	0
342	20250307	140500	78806870	1356	1356	1356	1356	0
343	20250307	140400	78806870	1356	1356	1356	1356	0
344	20250307	140300	78806870	1356	1356	1356	1356	250
345	20250307	140200	78467870	1356	1356	1356	1356	2
346	20250307	140100	78465158	1357	1358	1358	1357	453
347	20250307	140000	77850057	1358	1358	1358	1358	0
348	20250307	135900	77850057	1358	1358	1358	1358	6
349	20250307	135800	77841909	1359	1361	1361	1359	1094
350	20250307	135700	76353643	1363	1363	1363	1362	253
351	20250307	135600	76009004	1363	1363	1363	1363	0
352	20250307	135500	76009004	1363	1363	1363	1363	0
353	20250307	135400	76009004	1363	1363	1363	1363	0
354	20250307	135300	76009004	1363	1363	1363	1363	0
355	20250307	135200	76009004	1363	1363	1363	1363	0
356	20250307	135100	76009004	1363	1363	1363	1363	0
357	20250307	135000	76009004	1363	1363	1363	1363	0
358	20250307	134900	76009004	1363	1363	1363	1363	0
359	20250307	134800	76009004	1363	1363	1363	1363	0
360	20250307	134700	76009004	1363	1363	1363	1363	0
361	20250307	134600	76009004	1363	1363	1363	1363	0
362	20250307	134500	76009004	1363	1363	1363	1363	0
363	20250307	134400	76009004	1363	1363	1363	1363	0
364	20250307	134300	76009004	1363	1363	1363	1363	1
365	20250307	134200	76007641	1361	1361	1361	1361	0
366	20250307	134100	76007641	1361	1361	1361	1361	1
367	20250307	134000	76006280	1363	1363	1363	1363	7
368	20250307	133900	75996739	1363	1363	1363	1363	0
369	20250307	133800	75996739	1363	1363	1363	1363	0
370	20250307	133700	75996739	1363	1363	1363	1363	0
371	20250307	133600	75996739	1363	1363	1363	1363	0
372	20250307	133500	75996739	1363	1363	1363	1363	0
373	20250307	133400	75996739	1363	1363	1363	1363	117
374	20250307	133300	75837268	1363	1363	1363	1363	0
375	20250307	133200	75837268	1363	1363	1363	1363	25
376	20250307	133100	75803193	1361	1361	1361	1361	0
377	20250307	133000	75803193	1361	1361	1361	1361	102
378	20250307	132900	75664371	1362	1362	1362	1362	0
379	20250307	132800	75664371	1362	1362	1362	1362	105
380	20250307	132700	75521361	1364	1364	1364	1364	0
381	20250307	132600	75521361	1364	1364	1364	1364	0
382	20250307	132500	75521361	1364	1364	1364	1364	0
383	20250307	132400	75521361	1364	1364	1364	1364	8
384	20250307	132300	75510449	1364	1364	1364	1364	0
385	20250307	132200	75510449	1364	1364	1364	1364	0
386	20250307	132100	75510449	1364	1364	1364	1364	0
387	20250307	132000	75510449	1364	1364	1364	1364	0
388	20250307	131900	75510449	1364	1364	1364	1364	0
389	20250307	131800	75510449	1364	1364	1364	1364	100
390	20250307	131700	75374049	1364	1364	1364	1364	0
391	20250307	131600	75374049	1364	1363	1364	1363	10
392	20250307	131500	75360412	1364	1364	1364	1364	0
393	20250307	131400	75360412	1364	1364	1364	1364	1
394	20250307	131300	75359048	1365	1365	1365	1365	0
395	20250307	131200	75359048	1365	1365	1365	1365	0
396	20250307	131100	75359048	1365	1365	1365	1365	0
397	20250307	131000	75359048	1365	1365	1365	1365	0
398	20250307	130900	75359048	1365	1365	1365	1364	5
399	20250307	130800	75352224	1363	1365	1365	1363	3
400	20250307	130700	75348131	1365	1365	1365	1365	40
401	20250307	130600	75293531	1365	1365	1365	1365	10
402	20250307	130500	75279881	1365	1365	1365	1365	0
403	20250307	130400	75279881	1365	1365	1365	1365	0
404	20250307	130300	75279881	1365	1363	1365	1363	102
405	20250307	130200	75140653	1365	1365	1365	1365	50
406	20250307	130100	75072403	1365	1365	1365	1365	0
407	20250307	130000	75072403	1365	1365	1365	1365	0
408	20250307	125900	75072403	1365	1362	1365	1362	10
409	20250307	125800	75058770	1366	1366	1366	1366	0
410	20250307	125700	75058770	1366	1366	1366	1366	0
411	20250307	125600	75058770	1366	1366	1366	1366	0
412	20250307	125500	75058770	1366	1366	1366	1366	1
413	20250307	125400	75057404	1367	1367	1367	1367	0
414	20250307	125300	75057404	1367	1367	1367	1367	0
415	20250307	125200	75057404	1367	1367	1367	1367	0
416	20250307	125100	75057404	1367	1367	1367	1367	0
417	20250307	125000	75057404	1367	1367	1367	1367	0
418	20250307	124900	75057404	1367	1367	1367	1367	0
419	20250307	124800	75057404	1367	1366	1367	1366	9
420	20250307	124700	75045108	1366	1363	1366	1358	301
421	20250307	124600	74636044	1367	1367	1367	1367	0
422	20250307	124500	74636044	1367	1367	1367	1367	0
423	20250307	124400	74636044	1367	1367	1367	1367	0
424	20250307	124300	74636044	1367	1367	1367	1367	425
425	20250307	124200	74055069	1367	1367	1367	1367	100
426	20250307	124100	73918369	1367	1367	1367	1367	0
427	20250307	124000	73918369	1367	1367	1367	1367	5
428	20250307	123900	73911534	1367	1367	1367	1367	0
429	20250307	123800	73911534	1367	1367	1367	1367	7
430	20250307	123700	73901965	1367	1367	1367	1367	1
431	20250307	123600	73900598	1366	1366	1366	1366	0
432	20250307	123500	73900598	1366	1366	1366	1366	50
433	20250307	123400	73832298	1367	1367	1367	1367	0
434	20250307	123300	73832298	1367	1367	1367	1359	108
435	20250307	123200	73685440	1366	1366	1366	1366	379
436	20250307	123100	73167726	1366	1365	1366	1365	137
437	20250307	123000	72980588	1365	1366	1366	1365	573
438	20250307	122900	72198370	1366	1366	1366	1366	1
439	20250307	122800	72197004	1366	1366	1366	1366	100
440	20250307	122700	72060404	1366	1366	1366	1366	0
441	20250307	122600	72060404	1366	1366	1366	1366	10
442	20250307	122500	72046744	1366	1366	1366	1366	0
443	20250307	122400	72046744	1366	1366	1366	1366	0
444	20250307	122300	72046744	1366	1366	1366	1366	100
445	20250307	122200	71910144	1366	1366	1366	1366	2
446	20250307	122100	71907412	1366	1366	1366	1366	0
447	20250307	122000	71907412	1366	1366	1366	1366	2
448	20250307	121900	71904680	1366	1366	1366	1366	500
449	20250307	121800	71221680	1366	1366	1366	1366	0
450	20250307	121700	71221680	1366	1366	1366	1366	0
451	20250307	121600	71221680	1366	1366	1366	1366	0
452	20250307	121500	71221680	1366	1366	1366	1366	0
453	20250307	121400	71221680	1366	1366	1366	1366	0
454	20250307	121300	71221680	1366	1363	1366	1362	4
455	20250307	121200	71216226	1365	1365	1365	1365	7
456	20250307	121100	71206671	1366	1366	1366	1366	500
457	20250307	121000	70523671	1366	1366	1366	1366	0
458	20250307	120900	70523671	1366	1366	1366	1366	0
459	20250307	120800	70523671	1366	1365	1366	1365	1468
460	20250307	120700	68518883	1366	1366	1366	1366	0
461	20250307	120600	68518883	1366	1366	1366	1366	46
462	20250307	120500	68456047	1366	1365	1366	1365	2000
463	20250307	120400	65725258	1365	1365	1365	1365	3
464	20250307	120300	65721163	1365	1365	1365	1365	0
465	20250307	120200	65721163	1365	1365	1365	1365	2
466	20250307	120100	65718433	1365	1365	1365	1365	27
467	20250307	120000	65681578	1365	1362	1365	1362	2126
468	20250307	115900	62782657	1362	1362	1362	1362	0
469	20250307	115800	62782657	1362	1362	1362	1362	0
470	20250307	115700	62782657	1362	1362	1362	1362	0
471	20250307	115600	62782657	1362	1362	1362	1362	300
472	20250307	115500	62374057	1362	1362	1362	1362	0
473	20250307	115400	62374057	1362	1362	1362	1362	1
474	20250307	115300	62372695	1358	1358	1358	1358	335
475	20250307	115200	61917765	1358	1358	1358	1358	500
476	20250307	115100	61238765	1358	1358	1358	1358	0
477	20250307	115000	61238765	1358	1358	1358	1358	0
478	20250307	114900	61238765	1358	1358	1358	1358	2
479	20250307	114800	61236049	1359	1359	1359	1359	0
480	20250307	114700	61236049	1359	1360	1360	1359	5500
481	20250307	114600	53761547	1362	1362	1362	1362	1
482	20250307	114500	53760185	1360	1360	1360	1360	0
483	20250307	114400	53760185	1360	1360	1360	1360	300
484	20250307	114300	53352185	1360	1360	1360	1360	0
485	20250307	114200	53352185	1360	1361	1361	1360	521
486	20250307	114100	52643124	1361	1361	1361	1361	393
487	20250307	114000	52108251	1362	1362	1362	1362	0
488	20250307	113900	52108251	1362	1362	1362	1362	544
489	20250307	113800	51367323	1361	1361	1361	1361	0
490	20250307	113700	51367323	1361	1361	1361	1361	100
491	20250307	113600	51231223	1361	1361	1361	1361	0
492	20250307	113500	51231223	1361	1361	1361	1361	551
493	20250307	113400	50481312	1361	1359	1361	1359	391
494	20250307	113300	49949637	1360	1360	1360	1360	0
495	20250307	113200	49949637	1360	1360	1360	1360	0
496	20250307	113100	49949637	1360	1360	1360	1360	0
497	20250307	113000	49949637	1360	1360	1360	1360	0
498	20250307	112900	49949637	1360	1360	1360	1360	0
499	20250307	112800	49949637	1360	1359	1360	1359	104
500	20250307	112700	49808265	1359	1359	1359	1359	0
501	20250307	112600	49808265	1359	1359	1359	1359	0
502	20250307	112500	49808265	1359	1359	1359	1359	0
503	20250307	112400	49808265	1359	1359	1359	1359	0
504	20250307	112300	49808265	1359	1359	1359	1359	0
505	20250307	112200	49808265	1359	1359	1359	1359	2
506	20250307	112100	49805547	1357	1354	1357	1354	377
507	20250307	112000	49295077	1359	1359	1359	1359	0
508	20250307	111900	49295077	1359	1359	1359	1359	206
509	20250307	111800	49015123	1359	1359	1359	1359	0
510	20250307	111700	49015123	1359	1359	1359	1359	220
511	20250307	111600	48716143	1359	1356	1359	1355	2008
512	20250307	111500	45994287	1356	1360	1360	1356	12
513	20250307	111400	45977975	1360	1360	1360	1360	0
514	20250307	111300	45977975	1360	1360	1360	1360	0
515	20250307	111200	45977975	1360	1360	1360	1360	0
516	20250307	111100	45977975	1360	1360	1360	1360	0
517	20250307	111000	45977975	1360	1360	1360	1360	0
518	20250307	110900	45977975	1360	1360	1360	1360	0
519	20250307	110800	45977975	1360	1360	1360	1360	0
520	20250307	110700	45977975	1360	1360	1360	1360	34
521	20250307	110600	45931735	1360	1356	1360	1353	86
522	20250307	110500	45815339	1360	1360	1360	1360	0
523	20250307	110400	45815339	1360	1354	1360	1354	505
524	20250307	110300	45129077	1354	1354	1354	1354	0
525	20250307	110200	45129077	1354	1354	1354	1354	0
526	20250307	110100	45129077	1354	1354	1354	1354	0
527	20250307	110000	45129077	1354	1354	1354	1354	0
528	20250307	105900	45129077	1354	1354	1354	1354	512
529	20250307	105800	44435829	1354	1354	1354	1354	0
530	20250307	105700	44435829	1354	1354	1354	1353	227
531	20250307	105600	44128474	1358	1358	1358	1358	220
532	20250307	105500	43829714	1358	1358	1358	1358	0
533	20250307	105400	43829714	1358	1358	1358	1358	12
534	20250307	105300	43813418	1358	1358	1358	1353	336
535	20250307	105200	43357290	1356	1358	1358	1356	48
536	20250307	105100	43292110	1360	1360	1360	1360	1
537	20250307	105000	43290750	1359	1359	1359	1359	400
538	20250307	104900	42747150	1359	1358	1359	1357	54
539	20250307	104800	42673817	1356	1356	1356	1356	0
540	20250307	104700	42673817	1356	1356	1356	1356	2
541	20250307	104600	42671105	1358	1358	1358	1358	0
542	20250307	104500	42671105	1358	1358	1358	1358	500
543	20250307	104400	41992105	1358	1358	1358	1358	0
544	20250307	104300	41992105	1358	1358	1358	1358	0
545	20250307	104200	41992105	1358	1358	1358	1358	0
546	20250307	104100	41992105	1358	1358	1358	1356	5
547	20250307	104000	41985318	1358	1358	1358	1358	294
548	20250307	103900	41586066	1358	1358	1358	1358	0
549	20250307	103800	41586066	1358	1358	1358	1358	0
550	20250307	103700	41586066	1358	1358	1358	1358	0
551	20250307	103600	41586066	1358	1358	1358	1358	0
552	20250307	103500	41586066	1358	1358	1358	1358	4
553	20250307	103400	41580634	1358	1358	1358	1358	2
554	20250307	103300	41577918	1358	1358	1358	1358	0
555	20250307	103200	41577918	1358	1358	1358	1358	0
556	20250307	103100	41577918	1358	1358	1358	1358	7
557	20250307	103000	41568412	1352	1352	1352	1352	0
558	20250307	102900	41568412	1352	1352	1352	1352	0
559	20250307	102800	41568412	1352	1354	1354	1352	30
560	20250307	102700	41527842	1358	1358	1358	1358	0
561	20250307	102600	41527842	1358	1358	1358	1358	1402
562	20250307	102500	39623926	1358	1358	1358	1358	0
563	20250307	102400	39623926	1358	1358	1358	1358	0
564	20250307	102300	39623926	1358	1358	1358	1358	0
565	20250307	102200	39623926	1358	1358	1358	1358	0
566	20250307	102100	39623926	1358	1358	1358	1358	0
567	20250307	102000	39623926	1358	1358	1358	1358	0
568	20250307	101900	39623926	1358	1358	1358	1358	0
569	20250307	101800	39623926	1358	1358	1358	1358	0
570	20250307	101700	39623926	1358	1358	1358	1358	6
571	20250307	101600	39615778	1358	1358	1358	1358	0
572	20250307	101500	39615778	1358	1358	1358	1358	0
573	20250307	101400	39615778	1358	1358	1358	1358	0
574	20250307	101300	39615778	1358	1358	1358	1358	0
575	20250307	101200	39615778	1358	1358	1358	1358	0
576	20250307	101100	39615778	1358	1358	1358	1358	0
577	20250307	101000	39615778	1358	1358	1358	1358	0
578	20250307	100900	39615778	1358	1358	1358	1358	0
579	20250307	100800	39615778	1358	1358	1358	1358	1
580	20250307	100700	39614420	1357	1357	1357	1357	0
581	20250307	100600	39614420	1357	1357	1357	1357	0
582	20250307	100500	39614420	1357	1352	1357	1352	546
583	20250307	100400	38873503	1358	1358	1358	1358	0
584	20250307	100300	38873503	1358	1358	1358	1358	0
585	20250307	100200	38873503	1358	1356	1358	1355	3
586	20250307	100100	38869434	1352	1352	1352	1352	1
587	20250307	100000	38868082	1358	1358	1358	1358	0
588	20250307	095900	38868082	1358	1358	1358	1358	0
589	20250307	095800	38868082	1358	1358	1358	1358	0
590	20250307	095700	38868082	1358	1358	1358	1358	200
591	20250307	095600	38596482	1358	1358	1358	1358	0
592	20250307	095500	38596482	1358	1358	1358	1358	0
593	20250307	095400	38596482	1358	1358	1358	1358	0
594	20250307	095300	38596482	1358	1358	1358	1358	0
595	20250307	095200	38596482	1358	1358	1358	1358	0
596	20250307	095100	38596482	1358	1358	1358	1358	87
597	20250307	095000	38478336	1358	1358	1358	1358	10
598	20250307	094900	38464756	1359	1359	1359	1359	0
599	20250307	094800	38464756	1359	1359	1359	1359	16
600	20250307	094700	38443012	1359	1359	1359	1359	7
601	20250307	094600	38433499	1359	1359	1359	1349	10
602	20250307	094500	38419919	1359	1359	1359	1359	13
603	20250307	094400	38402252	1359	1359	1359	1359	0
604	20250307	094300	38402252	1359	1359	1359	1359	0
605	20250307	094200	38402252	1359	1359	1359	1359	500
606	20250307	094100	37722752	1355	1355	1355	1355	0
607	20250307	094000	37722752	1355	1350	1355	1350	6
608	20250307	093900	37714647	1359	1359	1359	1359	3
609	20250307	093800	37710570	1359	1359	1359	1359	1
610	20250307	093700	37709211	1355	1355	1355	1355	2
611	20250307	093600	37706501	1355	1346	1355	1346	1701
612	20250307	093500	35404530	1346	1346	1346	1346	0
613	20250307	093400	35404530	1346	1346	1346	1346	510
614	20250307	093300	34718070	1346	1346	1346	1346	0
615	20250307	093200	34718070	1346	1346	1346	1346	1
616	20250307	093100	34716724	1344	1344	1344	1344	0
617	20250307	093000	34716724	1344	1343	1344	1343	5031
618	20250307	092900	27960067	1343	1343	1343	1343	0
619	20250307	092800	27960067	1343	1343	1343	1343	2326
620	20250307	092700	24836249	1343	1343	1343	1343	194
621	20250307	092600	24575707	1344	1344	1344	1344	1134
622	20250307	092500	23051611	1344	1344	1344	1344	704
623	20250307	092400	22105435	1344	1344	1344	1344	1744
624	20250307	092300	19761499	1344	1344	1344	1344	1634
625	20250307	092200	17565403	1344	1344	1344	1344	3
626	20250307	092100	17561371	1339	1339	1339	1339	0
627	20250307	092000	17561371	1339	1339	1339	1339	0
628	20250307	091900	17561371	1339	1339	1339	1339	0
629	20250307	091800	17561371	1339	1339	1339	1339	0
630	20250307	091700	17561371	1339	1339	1339	1339	0
631	20250307	091600	17561371	1339	1339	1339	1339	0
632	20250307	091500	17561371	1339	1339	1339	1339	0
633	20250307	091400	17561371	1339	1339	1339	1339	0
634	20250307	091300	17561371	1339	1342	1346	1339	80
635	20250307	091200	17454010	1340	1339	1340	1339	7403
636	20250307	091100	7535075	1340	1340	1340	1340	402
637	20250307	091000	6996395	1340	1340	1340	1340	2
638	20250307	090900	6993715	1340	1340	1340	1340	0
639	20250307	090800	6993715	1340	1340	1340	1340	0
640	20250307	090700	6993715	1340	1340	1340	1340	0
641	20250307	090600	6993715	1340	1333	1340	1323	241
642	20250307	090500	6672769	1322	1330	1330	1322	2170
643	20250307	090400	3796681	1342	1342	1342	1342	427
644	20250307	090300	3223647	1342	1342	1342	1320	1815
645	20250307	090200	817502	1334	1340	1340	1334	314
646	20250307	090100	396873	1344	1344	1344	1344	0
647	20250307	090000	396873	1344	1348	1348	1341	295