KissMeData/095910/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	201100	26227055	1357	1357	1357	1357	773
3	20250311	201000	26227055	1357	1357	1357	1357	0
4	20250311	200900	26227055	1357	1357	1357	1357	0
5	20250311	200800	26227055	1357	1357	1357	1357	0
6	20250311	200700	26227055	1357	1357	1357	1357	0
7	20250311	200600	26227055	1357	1357	1357	1357	0
8	20250311	200500	26227055	1357	1357	1357	1357	0
9	20250311	200400	26227055	1357	1357	1357	1357	0
10	20250311	200300	26227055	1357	1357	1357	1357	0
11	20250311	200200	26227055	1357	1357	1357	1357	0
12	20250311	200100	26227055	1357	1357	1357	1357	0
13	20250311	200000	26227055	1357	1357	1357	1357	0
14	20250311	195900	26227055	1357	1357	1357	1357	0
15	20250311	195800	26227055	1357	1357	1357	1357	0
16	20250311	195700	26227055	1357	1357	1357	1357	0
17	20250311	195600	26227055	1357	1357	1357	1357	0
18	20250311	195500	26227055	1357	1357	1357	1357	0
19	20250311	195400	26227055	1357	1357	1357	1357	0
20	20250311	195300	26227055	1357	1357	1357	1357	0
21	20250311	195200	26227055	1357	1357	1357	1357	0
22	20250311	195100	26227055	1357	1357	1357	1357	0
23	20250311	195000	26227055	1357	1357	1357	1357	0
24	20250311	194900	26227055	1357	1357	1357	1357	0
25	20250311	194800	26227055	1357	1357	1357	1357	0
26	20250311	194700	26227055	1357	1357	1357	1357	0
27	20250311	194600	26227055	1357	1357	1357	1357	0
28	20250311	194500	26227055	1357	1357	1357	1357	0
29	20250311	194400	26227055	1357	1357	1357	1357	0
30	20250311	194300	26227055	1357	1357	1357	1357	0
31	20250311	194200	26227055	1357	1357	1357	1357	0
32	20250311	194100	26227055	1357	1357	1357	1357	773
33	20250311	194000	26227055	1357	1357	1357	1357	0
34	20250311	193900	26227055	1357	1357	1357	1357	0
35	20250311	193800	26227055	1357	1357	1357	1357	0
36	20250311	193700	26227055	1357	1357	1357	1357	0
37	20250311	193600	26227055	1357	1357	1357	1357	0
38	20250311	193500	26227055	1357	1357	1357	1357	0
39	20250311	193400	26227055	1357	1357	1357	1357	0
40	20250311	193300	26227055	1357	1357	1357	1357	0
41	20250311	193200	26227055	1357	1357	1357	1357	0
42	20250311	193100	26227055	1357	1357	1357	1357	0
43	20250311	193000	26227055	1357	1357	1357	1357	0
44	20250311	192900	26227055	1357	1357	1357	1357	0
45	20250311	192800	26227055	1357	1357	1357	1357	0
46	20250311	192700	26227055	1357	1357	1357	1357	0
47	20250311	192600	26227055	1357	1357	1357	1357	0
48	20250311	192500	26227055	1357	1357	1357	1357	0
49	20250311	192400	26227055	1357	1357	1357	1357	0
50	20250311	192300	26227055	1357	1357	1357	1357	0
51	20250311	192200	26227055	1357	1357	1357	1357	0
52	20250311	192100	26227055	1357	1357	1357	1357	0
53	20250311	192000	26227055	1357	1357	1357	1357	0
54	20250311	191900	26227055	1357	1357	1357	1357	0
55	20250311	191800	26227055	1357	1357	1357	1357	0
56	20250311	191700	26227055	1357	1357	1357	1357	0
57	20250311	191600	26227055	1357	1357	1357	1357	0
58	20250311	191500	26227055	1357	1357	1357	1357	0
59	20250311	191400	26227055	1357	1357	1357	1357	0
60	20250311	191300	26227055	1357	1357	1357	1357	0
61	20250311	191200	26227055	1357	1357	1357	1357	0
62	20250311	191100	26227055	1357	1357	1357	1357	773
63	20250311	191000	26227055	1357	1357	1357	1357	0
64	20250311	190900	26227055	1357	1357	1357	1357	0
65	20250311	190800	26227055	1357	1357	1357	1357	0
66	20250311	190700	26227055	1357	1357	1357	1357	0
67	20250311	190600	26227055	1357	1357	1357	1357	0
68	20250311	190500	26227055	1357	1357	1357	1357	0
69	20250311	190400	26227055	1357	1357	1357	1357	0
70	20250311	190300	26227055	1357	1357	1357	1357	0
71	20250311	190200	26227055	1357	1357	1357	1357	0
72	20250311	190100	26227055	1357	1357	1357	1357	0
73	20250311	190000	26227055	1357	1357	1357	1357	0
74	20250311	185900	26227055	1357	1357	1357	1357	0
75	20250311	185800	26227055	1357	1357	1357	1357	0
76	20250311	185700	26227055	1357	1357	1357	1357	0
77	20250311	185600	26227055	1357	1357	1357	1357	0
78	20250311	185500	26227055	1357	1357	1357	1357	0
79	20250311	185400	26227055	1357	1357	1357	1357	0
80	20250311	185300	26227055	1357	1357	1357	1357	0
81	20250311	185200	26227055	1357	1357	1357	1357	0
82	20250311	185100	26227055	1357	1357	1357	1357	0
83	20250311	185000	26227055	1357	1357	1357	1357	0
84	20250311	184900	26227055	1357	1357	1357	1357	0
85	20250311	184800	26227055	1357	1357	1357	1357	0
86	20250311	184700	26227055	1357	1357	1357	1357	0
87	20250311	184600	26227055	1357	1357	1357	1357	0
88	20250311	184500	26227055	1357	1357	1357	1357	0
89	20250311	184400	26227055	1357	1357	1357	1357	0
90	20250311	184300	26227055	1357	1357	1357	1357	0
91	20250311	184200	26227055	1357	1357	1357	1357	0
92	20250311	184100	26227055	1357	1357	1357	1357	773
93	20250311	184000	26227055	1357	1357	1357	1357	0
94	20250311	183900	26227055	1357	1357	1357	1357	0
95	20250311	183800	26227055	1357	1357	1357	1357	0
96	20250311	183700	26227055	1357	1357	1357	1357	0
97	20250311	183600	26227055	1357	1357	1357	1357	0
98	20250311	183500	26227055	1357	1357	1357	1357	0
99	20250311	183400	26227055	1357	1357	1357	1357	0
100	20250311	183300	26227055	1357	1357	1357	1357	0
101	20250311	183200	26227055	1357	1357	1357	1357	0
102	20250311	183100	26227055	1357	1357	1357	1357	0
103	20250311	183000	26227055	1357	1357	1357	1357	0
104	20250311	182900	26227055	1357	1357	1357	1357	0
105	20250311	182800	26227055	1357	1357	1357	1357	0
106	20250311	182700	26227055	1357	1357	1357	1357	0
107	20250311	182600	26227055	1357	1357	1357	1357	0
108	20250311	182500	26227055	1357	1357	1357	1357	0
109	20250311	182400	26227055	1357	1357	1357	1357	0
110	20250311	182300	26227055	1357	1357	1357	1357	0
111	20250311	182200	26227055	1357	1357	1357	1357	0
112	20250311	182100	26227055	1357	1357	1357	1357	0
113	20250311	182000	26227055	1357	1357	1357	1357	0
114	20250311	181900	26227055	1357	1357	1357	1357	0
115	20250311	181800	26227055	1357	1357	1357	1357	0
116	20250311	181700	26227055	1357	1357	1357	1357	0
117	20250311	181600	26227055	1357	1357	1357	1357	0
118	20250311	181500	26227055	1357	1357	1357	1357	0
119	20250311	181400	26227055	1357	1357	1357	1357	0
120	20250311	181300	26227055	1357	1357	1357	1357	0
121	20250311	181200	26227055	1357	1357	1357	1357	0
122	20250311	181100	26227055	1357	1357	1357	1357	773
123	20250311	181000	26227055	1357	1357	1357	1357	0
124	20250311	180900	26227055	1357	1357	1357	1357	0
125	20250311	180800	26227055	1357	1357	1357	1357	0
126	20250311	180700	26227055	1357	1357	1357	1357	0
127	20250311	180600	26227055	1357	1357	1357	1357	0
128	20250311	180500	26227055	1357	1357	1357	1357	0
129	20250311	180400	26227055	1357	1357	1357	1357	0
130	20250311	180300	26227055	1357	1357	1357	1357	0
131	20250311	180200	26227055	1357	1357	1357	1357	0
132	20250311	180100	26227055	1357	1357	1357	1357	0
133	20250311	180000	26227055	1357	1357	1357	1357	0
134	20250311	175900	26227055	1357	1357	1357	1357	0
135	20250311	175800	26227055	1357	1357	1357	1357	0
136	20250311	175700	26227055	1357	1357	1357	1357	0
137	20250311	175600	26227055	1357	1357	1357	1357	0
138	20250311	175500	26227055	1357	1357	1357	1357	0
139	20250311	175400	26227055	1357	1357	1357	1357	0
140	20250311	175300	26227055	1357	1357	1357	1357	0
141	20250311	175200	26227055	1357	1357	1357	1357	0
142	20250311	175100	26227055	1357	1357	1357	1357	0
143	20250311	175000	26227055	1357	1357	1357	1357	0
144	20250311	174900	26227055	1357	1357	1357	1357	0
145	20250311	174800	26227055	1357	1357	1357	1357	0
146	20250311	174700	26227055	1357	1357	1357	1357	0
147	20250311	174600	26227055	1357	1357	1357	1357	0
148	20250311	174500	26227055	1357	1357	1357	1357	0
149	20250311	174400	26227055	1357	1357	1357	1357	0
150	20250311	174300	26227055	1357	1357	1357	1357	0
151	20250311	174200	26227055	1357	1357	1357	1357	0
152	20250311	174100	26227055	1357	1357	1357	1357	773
153	20250311	174000	26227055	1357	1357	1357	1357	0
154	20250311	173900	26227055	1357	1357	1357	1357	0
155	20250311	173800	26227055	1357	1357	1357	1357	0
156	20250311	173700	26227055	1357	1357	1357	1357	0
157	20250311	173600	26227055	1357	1357	1357	1357	0
158	20250311	173500	26227055	1357	1357	1357	1357	0
159	20250311	173400	26227055	1357	1357	1357	1357	0
160	20250311	173300	26227055	1357	1357	1357	1357	0
161	20250311	173200	26227055	1357	1357	1357	1357	0
162	20250311	173100	26227055	1357	1357	1357	1357	0
163	20250311	173000	26227055	1357	1357	1357	1357	0
164	20250311	172900	26227055	1357	1357	1357	1357	0
165	20250311	172800	26227055	1357	1357	1357	1357	0
166	20250311	172700	26227055	1357	1357	1357	1357	0
167	20250311	172600	26227055	1357	1357	1357	1357	0
168	20250311	172500	26227055	1357	1357	1357	1357	0
169	20250311	172400	26227055	1357	1357	1357	1357	0
170	20250311	172300	26227055	1357	1357	1357	1357	0
171	20250311	172200	26227055	1357	1357	1357	1357	0
172	20250311	172100	26227055	1357	1357	1357	1357	0
173	20250311	172000	26227055	1357	1357	1357	1357	0
174	20250311	171900	26227055	1357	1357	1357	1357	0
175	20250311	171800	26227055	1357	1357	1357	1357	0
176	20250311	171700	26227055	1357	1357	1357	1357	0
177	20250311	171600	26227055	1357	1357	1357	1357	0
178	20250311	171500	26227055	1357	1357	1357	1357	0
179	20250311	171400	26227055	1357	1357	1357	1357	0
180	20250311	171300	26227055	1357	1357	1357	1357	0
181	20250311	171200	26227055	1357	1357	1357	1357	0
182	20250311	171100	26227055	1357	1357	1357	1357	773
183	20250311	171000	26227055	1357	1357	1357	1357	0
184	20250311	170900	26227055	1357	1357	1357	1357	0
185	20250311	170800	26227055	1357	1357	1357	1357	0
186	20250311	170700	26227055	1357	1357	1357	1357	0
187	20250311	170600	26227055	1357	1357	1357	1357	0
188	20250311	170500	26227055	1357	1357	1357	1357	0
189	20250311	170400	26227055	1357	1357	1357	1357	0
190	20250311	170300	26227055	1357	1357	1357	1357	0
191	20250311	170200	26227055	1357	1357	1357	1357	0
192	20250311	170100	26227055	1357	1357	1357	1357	0
193	20250311	170000	26227055	1357	1357	1357	1357	0
194	20250311	165900	26227055	1357	1357	1357	1357	0
195	20250311	165800	26227055	1357	1357	1357	1357	0
196	20250311	165700	26227055	1357	1357	1357	1357	0
197	20250311	165600	26227055	1357	1357	1357	1357	0
198	20250311	165500	26227055	1357	1357	1357	1357	0
199	20250311	165400	26227055	1357	1357	1357	1357	0
200	20250311	165300	26227055	1357	1357	1357	1357	0
201	20250311	165200	26227055	1357	1357	1357	1357	0
202	20250311	165100	26227055	1357	1357	1357	1357	0
203	20250311	165000	26227055	1357	1357	1357	1357	0
204	20250311	164900	26227055	1357	1357	1357	1357	0
205	20250311	164800	26227055	1357	1357	1357	1357	0
206	20250311	164700	26227055	1357	1357	1357	1357	0
207	20250311	164600	26227055	1357	1357	1357	1357	0
208	20250311	164500	26227055	1357	1357	1357	1357	0
209	20250311	164400	26227055	1357	1357	1357	1357	0
210	20250311	164300	26227055	1357	1357	1357	1357	0
211	20250311	164200	26227055	1357	1357	1357	1357	0
212	20250311	164100	26227055	1357	1357	1357	1357	773
213	20250311	164000	26227055	1357	1357	1357	1357	0
214	20250311	163900	26227055	1357	1357	1357	1357	0
215	20250311	163800	26227055	1357	1357	1357	1357	0
216	20250311	163700	26227055	1357	1357	1357	1357	0
217	20250311	163600	26227055	1357	1357	1357	1357	0
218	20250311	163500	26227055	1357	1357	1357	1357	0
219	20250311	163400	26227055	1357	1357	1357	1357	0
220	20250311	163300	26227055	1357	1357	1357	1357	0
221	20250311	163200	26227055	1357	1357	1357	1357	0
222	20250311	163100	26227055	1357	1357	1357	1357	0
223	20250311	163000	26227055	1357	1357	1357	1357	0
224	20250311	162900	26227055	1357	1357	1357	1357	0
225	20250311	162800	26227055	1357	1357	1357	1357	0
226	20250311	162700	26227055	1357	1357	1357	1357	0
227	20250311	162600	26227055	1357	1357	1357	1357	0
228	20250311	162500	26227055	1357	1357	1357	1357	0
229	20250311	162400	26227055	1357	1357	1357	1357	0
230	20250311	162300	26227055	1357	1357	1357	1357	0
231	20250311	162200	26227055	1357	1357	1357	1357	0
232	20250311	162100	26227055	1357	1357	1357	1357	0
233	20250311	162000	26227055	1357	1357	1357	1357	0
234	20250311	161900	26227055	1357	1357	1357	1357	0
235	20250311	161800	26227055	1357	1357	1357	1357	0
236	20250311	161700	26227055	1357	1357	1357	1357	0
237	20250311	161600	26227055	1357	1357	1357	1357	0
238	20250311	161500	26227055	1357	1357	1357	1357	0
239	20250311	161400	26227055	1357	1357	1357	1357	0
240	20250311	161300	26227055	1357	1357	1357	1357	0
241	20250311	161200	26227055	1357	1357	1357	1357	0
242	20250311	161100	26227055	1357	1357	1357	1357	773
243	20250311	161000	26227055	1357	1357	1357	1357	0
244	20250311	160900	26227055	1357	1357	1357	1357	0
245	20250311	160800	26227055	1357	1357	1357	1357	0
246	20250311	160700	26227055	1357	1357	1357	1357	0
247	20250311	160600	26227055	1357	1357	1357	1357	0
248	20250311	160500	26227055	1357	1357	1357	1357	0
249	20250311	160400	26227055	1357	1357	1357	1357	0
250	20250311	160300	26227055	1357	1357	1357	1357	0
251	20250311	160200	26227055	1357	1357	1357	1357	0
252	20250311	160100	26227055	1357	1357	1357	1357	0
253	20250311	160000	26227055	1357	1357	1357	1357	0
254	20250311	155900	26227055	1357	1357	1357	1357	0
255	20250311	155800	26227055	1357	1357	1357	1357	0
256	20250311	155700	26227055	1357	1357	1357	1357	0
257	20250311	155600	26227055	1357	1357	1357	1357	0
258	20250311	155500	26227055	1357	1357	1357	1357	0
259	20250311	155400	26227055	1357	1357	1357	1357	0
260	20250311	155300	26227055	1357	1357	1357	1357	0
261	20250311	155200	26227055	1357	1357	1357	1357	0
262	20250311	155100	26227055	1357	1357	1357	1357	0
263	20250311	155000	26227055	1357	1357	1357	1357	0
264	20250311	154900	26227055	1357	1357	1357	1357	0
265	20250311	154800	26227055	1357	1357	1357	1357	0
266	20250311	154700	26227055	1357	1357	1357	1357	0
267	20250311	154600	26227055	1357	1357	1357	1357	0
268	20250311	154500	26227055	1357	1357	1357	1357	0
269	20250311	154400	26227055	1357	1357	1357	1357	0
270	20250311	154300	26227055	1357	1357	1357	1357	0
271	20250311	154200	26227055	1357	1357	1357	1357	0
272	20250311	154100	26227055	1357	1357	1357	1357	773
273	20250311	154000	26227055	1357	1357	1357	1357	0
274	20250311	153900	26227055	1357	1357	1357	1357	0
275	20250311	153800	26227055	1357	1357	1357	1357	0
276	20250311	153700	26227055	1357	1357	1357	1357	0
277	20250311	153600	26227055	1357	1357	1357	1357	0
278	20250311	153500	26227055	1357	1357	1357	1357	0
279	20250311	153400	26227055	1357	1357	1357	1357	0
280	20250311	153300	26227055	1357	1357	1357	1357	0
281	20250311	153200	26227055	1357	1357	1357	1357	0
282	20250311	153100	26227055	1357	1357	1357	1357	0
283	20250311	153000	26227055	1357	1357	1357	1357	773
284	20250311	152900	25178094	1357	1357	1357	1357	0
285	20250311	152800	25178094	1357	1357	1357	1357	0
286	20250311	152700	25178094	1357	1357	1357	1357	0
287	20250311	152600	25178094	1357	1357	1357	1357	0
288	20250311	152500	25178094	1357	1357	1357	1357	0
289	20250311	152400	25178094	1357	1357	1357	1357	0
290	20250311	152300	25178094	1357	1357	1357	1357	0
291	20250311	152200	25178094	1357	1357	1357	1357	0
292	20250311	152100	25178094	1357	1357	1357	1357	0
293	20250311	152000	25178094	1357	1357	1357	1357	0
294	20250311	151900	25178094	1357	1357	1357	1357	150
295	20250311	151800	24974544	1357	1357	1357	1357	0
296	20250311	151700	24974544	1357	1357	1357	1357	0
297	20250311	151600	24974544	1357	1357	1357	1357	0
298	20250311	151500	24974544	1357	1357	1357	1357	0
299	20250311	151400	24974544	1357	1357	1357	1357	7
300	20250311	151300	24965045	1357	1357	1357	1357	0
301	20250311	151200	24965045	1357	1357	1357	1357	0
302	20250311	151100	24965045	1357	1357	1357	1357	0
303	20250311	151000	24965045	1357	1357	1357	1357	0
304	20250311	150900	24965045	1357	1356	1357	1356	68
305	20250311	150800	24872773	1357	1357	1357	1357	0
306	20250311	150700	24872773	1357	1357	1357	1357	0
307	20250311	150600	24872773	1357	1357	1357	1357	0
308	20250311	150500	24872773	1357	1357	1357	1357	2
309	20250311	150400	24870059	1356	1356	1356	1356	2
310	20250311	150300	24867347	1357	1357	1357	1357	0
311	20250311	150200	24867347	1357	1357	1357	1357	0
312	20250311	150100	24867347	1357	1357	1357	1357	0
313	20250311	150000	24867347	1357	1357	1357	1357	0
314	20250311	145900	24867347	1357	1357	1357	1357	0
315	20250311	145800	24867347	1357	1356	1357	1356	55
316	20250311	145700	24792762	1357	1357	1357	1357	0
317	20250311	145600	24792762	1357	1357	1357	1357	2
318	20250311	145500	24790048	1357	1353	1357	1353	4000
319	20250311	145400	19362850	1350	1347	1351	1347	1002
320	20250311	145300	18012503	1347	1347	1347	1347	0
321	20250311	145200	18012503	1347	1347	1347	1347	0
322	20250311	145100	18012503	1347	1347	1347	1347	0
323	20250311	145000	18012503	1347	1347	1347	1347	0
324	20250311	144900	18012503	1347	1347	1347	1347	0
325	20250311	144800	18012503	1347	1347	1347	1347	0
326	20250311	144700	18012503	1347	1347	1347	1347	0
327	20250311	144600	18012503	1347	1347	1347	1347	0
328	20250311	144500	18012503	1347	1347	1347	1347	0
329	20250311	144400	18012503	1347	1347	1347	1347	0
330	20250311	144300	18012503	1347	1347	1347	1347	0
331	20250311	144200	18012503	1347	1347	1347	1347	0
332	20250311	144100	18012503	1347	1347	1347	1347	0
333	20250311	144000	18012503	1347	1347	1347	1347	0
334	20250311	143900	18012503	1347	1347	1347	1347	0
335	20250311	143800	18012503	1347	1347	1347	1347	0
336	20250311	143700	18012503	1347	1346	1347	1345	46
337	20250311	143600	17950599	1347	1347	1347	1347	0
338	20250311	143500	17950599	1347	1347	1347	1347	0
339	20250311	143400	17950599	1347	1347	1347	1347	0
340	20250311	143300	17950599	1347	1347	1347	1347	0
341	20250311	143200	17950599	1347	1347	1347	1347	0
342	20250311	143100	17950599	1347	1347	1347	1347	0
343	20250311	143000	17950599	1347	1347	1347	1347	0
344	20250311	142900	17950599	1347	1347	1347	1347	0
345	20250311	142800	17950599	1347	1347	1347	1347	0
346	20250311	142700	17950599	1347	1347	1347	1347	0
347	20250311	142600	17950599	1347	1347	1347	1347	0
348	20250311	142500	17950599	1347	1347	1347	1347	0
349	20250311	142400	17950599	1347	1347	1347	1347	16
350	20250311	142300	17929047	1345	1345	1345	1345	0
351	20250311	142200	17929047	1345	1345	1345	1345	0
352	20250311	142100	17929047	1345	1347	1347	1345	216
353	20250311	142000	17638517	1347	1347	1347	1347	0
354	20250311	141900	17638517	1347	1347	1347	1347	0
355	20250311	141800	17638517	1347	1347	1347	1347	0
356	20250311	141700	17638517	1347	1347	1347	1347	0
357	20250311	141600	17638517	1347	1347	1347	1347	0
358	20250311	141500	17638517	1347	1347	1347	1347	0
359	20250311	141400	17638517	1347	1347	1347	1347	0
360	20250311	141300	17638517	1347	1347	1347	1347	0
361	20250311	141200	17638517	1347	1347	1347	1347	0
362	20250311	141100	17638517	1347	1347	1347	1347	0
363	20250311	141000	17638517	1347	1347	1347	1347	3
364	20250311	140900	17634476	1347	1347	1347	1347	11
365	20250311	140800	17619659	1346	1346	1346	1346	12
366	20250311	140700	17603507	1347	1347	1347	1347	0
367	20250311	140600	17603507	1347	1347	1347	1347	0
368	20250311	140500	17603507	1347	1347	1347	1347	0
369	20250311	140400	17603507	1347	1347	1347	1347	0
370	20250311	140300	17603507	1347	1347	1347	1347	0
371	20250311	140200	17603507	1347	1347	1347	1347	0
372	20250311	140100	17603507	1347	1347	1347	1347	0
373	20250311	140000	17603507	1347	1345	1347	1345	110
374	20250311	135900	17455537	1347	1347	1347	1347	0
375	20250311	135800	17455537	1347	1347	1347	1347	0
376	20250311	135700	17455537	1347	1347	1347	1347	0
377	20250311	135600	17455537	1347	1347	1347	1347	0
378	20250311	135500	17455537	1347	1347	1347	1347	0
379	20250311	135400	17455537	1347	1347	1347	1347	0
380	20250311	135300	17455537	1347	1347	1347	1347	0
381	20250311	135200	17455537	1347	1347	1347	1347	0
382	20250311	135100	17455537	1347	1347	1347	1347	0
383	20250311	135000	17455537	1347	1347	1347	1347	0
384	20250311	134900	17455537	1347	1347	1347	1347	0
385	20250311	134800	17455537	1347	1347	1347	1347	0
386	20250311	134700	17455537	1347	1347	1347	1347	0
387	20250311	134600	17455537	1347	1347	1347	1347	0
388	20250311	134500	17455537	1347	1347	1347	1347	22
389	20250311	134400	17425903	1347	1347	1347	1347	10
390	20250311	134300	17412433	1345	1345	1345	1345	0
391	20250311	134200	17412433	1345	1345	1345	1345	0
392	20250311	134100	17412433	1345	1345	1345	1345	0
393	20250311	134000	17412433	1345	1345	1345	1345	0
394	20250311	133900	17412433	1345	1346	1346	1345	5
395	20250311	133800	17405704	1346	1346	1346	1346	0
396	20250311	133700	17405704	1346	1346	1346	1346	0
397	20250311	133600	17405704	1346	1346	1346	1346	0
398	20250311	133500	17405704	1346	1346	1346	1346	0
399	20250311	133400	17405704	1346	1346	1346	1346	0
400	20250311	133300	17405704	1346	1346	1346	1346	0
401	20250311	133200	17405704	1346	1346	1346	1346	0
402	20250311	133100	17405704	1346	1346	1346	1346	0
403	20250311	133000	17405704	1346	1346	1346	1346	0
404	20250311	132900	17405704	1346	1346	1346	1346	0
405	20250311	132800	17405704	1346	1346	1346	1346	0
406	20250311	132700	17405704	1346	1346	1346	1346	0
407	20250311	132600	17405704	1346	1346	1346	1346	0
408	20250311	132500	17405704	1346	1346	1346	1346	11
409	20250311	132400	17390898	1347	1347	1347	1347	0
410	20250311	132300	17390898	1347	1347	1347	1347	0
411	20250311	132200	17390898	1347	1347	1347	1347	0
412	20250311	132100	17390898	1347	1347	1347	1347	0
413	20250311	132000	17390898	1347	1347	1347	1347	0
414	20250311	131900	17390898	1347	1347	1347	1347	0
415	20250311	131800	17390898	1347	1347	1347	1347	0
416	20250311	131700	17390898	1347	1347	1347	1347	0
417	20250311	131600	17390898	1347	1347	1347	1347	0
418	20250311	131500	17390898	1347	1347	1347	1347	0
419	20250311	131400	17390898	1347	1344	1347	1344	4
420	20250311	131300	17385516	1344	1346	1347	1344	411
421	20250311	131200	16832063	1346	1346	1346	1346	0
422	20250311	131100	16832063	1346	1346	1346	1346	0
423	20250311	131000	16832063	1346	1346	1346	1346	0
424	20250311	130900	16832063	1346	1346	1346	1346	0
425	20250311	130800	16832063	1346	1346	1346	1346	0
426	20250311	130700	16832063	1346	1346	1346	1346	0
427	20250311	130600	16832063	1346	1346	1346	1346	0
428	20250311	130500	16832063	1346	1346	1346	1346	0
429	20250311	130400	16832063	1346	1346	1346	1346	0
430	20250311	130300	16832063	1346	1346	1346	1346	0
431	20250311	130200	16832063	1346	1346	1346	1346	0
432	20250311	130100	16832063	1346	1346	1346	1346	0
433	20250311	130000	16832063	1346	1346	1346	1346	7
434	20250311	125900	16822641	1346	1346	1346	1346	0
435	20250311	125800	16822641	1346	1346	1346	1346	0
436	20250311	125700	16822641	1346	1346	1346	1346	0
437	20250311	125600	16822641	1346	1346	1346	1346	0
438	20250311	125500	16822641	1346	1344	1346	1344	14
439	20250311	125400	16803821	1344	1344	1344	1344	8
440	20250311	125300	16793069	1345	1345	1345	1345	0
441	20250311	125200	16793069	1345	1345	1345	1345	0
442	20250311	125100	16793069	1345	1345	1345	1345	5
443	20250311	125000	16786344	1344	1345	1345	1344	44
444	20250311	124900	16727178	1346	1346	1346	1346	0
445	20250311	124800	16727178	1346	1346	1346	1346	0
446	20250311	124700	16727178	1346	1346	1346	1346	0
447	20250311	124600	16727178	1346	1346	1346	1346	0
448	20250311	124500	16727178	1346	1346	1346	1346	0
449	20250311	124400	16727178	1346	1346	1346	1346	0
450	20250311	124300	16727178	1346	1346	1346	1346	0
451	20250311	124200	16727178	1346	1346	1346	1346	0
452	20250311	124100	16727178	1346	1346	1346	1346	0
453	20250311	124000	16727178	1346	1346	1346	1346	12
454	20250311	123900	16711026	1346	1346	1346	1346	0
455	20250311	123800	16711026	1346	1346	1346	1346	0
456	20250311	123700	16711026	1346	1346	1346	1346	0
457	20250311	123600	16711026	1346	1346	1346	1346	0
458	20250311	123500	16711026	1346	1346	1346	1346	0
459	20250311	123400	16711026	1346	1346	1346	1346	0
460	20250311	123300	16711026	1346	1346	1346	1346	0
461	20250311	123200	16711026	1346	1346	1346	1346	0
462	20250311	123100	16711026	1346	1345	1346	1345	2
463	20250311	123000	16708335	1344	1344	1344	1344	29
464	20250311	122900	16669359	1344	1344	1344	1344	0
465	20250311	122800	16669359	1344	1344	1344	1344	5
466	20250311	122700	16662639	1344	1344	1344	1344	0
467	20250311	122600	16662639	1344	1344	1344	1344	12
468	20250311	122500	16646511	1344	1344	1344	1344	0
469	20250311	122400	16646511	1344	1344	1344	1344	0
470	20250311	122300	16646511	1344	1344	1344	1344	0
471	20250311	122200	16646511	1344	1344	1344	1344	0
472	20250311	122100	16646511	1344	1344	1344	1344	0
473	20250311	122000	16646511	1344	1344	1344	1344	100
474	20250311	121900	16512111	1344	1344	1344	1344	0
475	20250311	121800	16512111	1344	1344	1344	1344	0
476	20250311	121700	16512111	1344	1344	1344	1344	0
477	20250311	121600	16512111	1344	1344	1344	1344	0
478	20250311	121500	16512111	1344	1344	1344	1344	0
479	20250311	121400	16512111	1344	1344	1344	1344	0
480	20250311	121300	16512111	1344	1344	1344	1344	0
481	20250311	121200	16512111	1344	1344	1344	1344	0
482	20250311	121100	16512111	1344	1344	1344	1344	0
483	20250311	121000	16512111	1344	1344	1344	1344	0
484	20250311	120900	16512111	1344	1344	1344	1344	5
485	20250311	120800	16505391	1344	1344	1344	1344	0
486	20250311	120700	16505391	1344	1344	1344	1344	0
487	20250311	120600	16505391	1344	1344	1344	1344	0
488	20250311	120500	16505391	1344	1344	1344	1344	0
489	20250311	120400	16505391	1344	1344	1344	1344	0
490	20250311	120300	16505391	1344	1344	1344	1344	0
491	20250311	120200	16505391	1344	1344	1344	1344	0
492	20250311	120100	16505391	1344	1344	1344	1344	0
493	20250311	120000	16505391	1344	1344	1344	1344	0
494	20250311	115900	16505391	1344	1344	1344	1344	0
495	20250311	115800	16505391	1344	1344	1344	1344	0
496	20250311	115700	16505391	1344	1344	1344	1344	10
497	20250311	115600	16491951	1344	1344	1344	1344	0
498	20250311	115500	16491951	1344	1344	1344	1344	0
499	20250311	115400	16491951	1344	1344	1344	1344	0
500	20250311	115300	16491951	1344	1344	1344	1344	0
501	20250311	115200	16491951	1344	1344	1344	1344	0
502	20250311	115100	16491951	1344	1344	1344	1344	0
503	20250311	115000	16491951	1344	1344	1344	1344	0
504	20250311	114900	16491951	1344	1344	1344	1344	0
505	20250311	114800	16491951	1344	1344	1344	1344	0
506	20250311	114700	16491951	1344	1344	1344	1344	2
507	20250311	114600	16489263	1344	1342	1344	1341	26
508	20250311	114500	16454370	1344	1344	1344	1344	8
509	20250311	114400	16443618	1344	1344	1344	1344	0
510	20250311	114300	16443618	1344	1344	1344	1344	0
511	20250311	114200	16443618	1344	1344	1344	1344	0
512	20250311	114100	16443618	1344	1343	1344	1341	236
513	20250311	114000	16126982	1344	1344	1344	1344	0
514	20250311	113900	16126982	1344	1344	1344	1344	0
515	20250311	113800	16126982	1344	1344	1344	1344	0
516	20250311	113700	16126982	1344	1344	1344	1344	0
517	20250311	113600	16126982	1344	1344	1344	1344	0
518	20250311	113500	16126982	1344	1344	1344	1344	0
519	20250311	113400	16126982	1344	1344	1344	1344	0
520	20250311	113300	16126982	1344	1344	1344	1344	0
521	20250311	113200	16126982	1344	1344	1344	1344	0
522	20250311	113100	16126982	1344	1344	1344	1344	0
523	20250311	113000	16126982	1344	1340	1344	1338	167
524	20250311	112900	15903391	1344	1342	1344	1342	72
525	20250311	112800	15806765	1342	1342	1342	1342	100
526	20250311	112700	15672565	1342	1342	1342	1342	0
527	20250311	112600	15672565	1342	1342	1342	1342	0
528	20250311	112500	15672565	1342	1342	1342	1342	0
529	20250311	112400	15672565	1342	1340	1342	1340	2
530	20250311	112300	15669883	1338	1338	1338	1338	216
531	20250311	112200	15380875	1338	1337	1338	1337	1955
532	20250311	112100	12767026	1337	1337	1337	1337	0
533	20250311	112000	12767026	1337	1337	1337	1337	0
534	20250311	111900	12767026	1337	1337	1337	1337	10
535	20250311	111800	12753656	1337	1337	1337	1337	0
536	20250311	111700	12753656	1337	1337	1337	1337	0
537	20250311	111600	12753656	1337	1337	1337	1337	0
538	20250311	111500	12753656	1337	1337	1337	1337	0
539	20250311	111400	12753656	1337	1337	1337	1337	0
540	20250311	111300	12753656	1337	1337	1337	1337	0
541	20250311	111200	12753656	1337	1337	1337	1337	0
542	20250311	111100	12753656	1337	1337	1337	1337	0
543	20250311	111000	12753656	1337	1337	1337	1337	0
544	20250311	110900	12753656	1337	1337	1337	1337	0
545	20250311	110800	12753656	1337	1337	1337	1337	0
546	20250311	110700	12753656	1337	1337	1337	1337	0
547	20250311	110600	12753656	1337	1337	1337	1337	0
548	20250311	110500	12753656	1337	1337	1337	1337	0
549	20250311	110400	12753656	1337	1337	1337	1337	0
550	20250311	110300	12753656	1337	1337	1337	1337	0
551	20250311	110200	12753656	1337	1337	1337	1337	0
552	20250311	110100	12753656	1337	1337	1337	1337	0
553	20250311	110000	12753656	1337	1337	1337	1337	0
554	20250311	105900	12753656	1337	1337	1337	1337	0
555	20250311	105800	12753656	1337	1337	1337	1337	0
556	20250311	105700	12753656	1337	1335	1337	1335	58
557	20250311	105600	12676222	1335	1335	1335	1335	0
558	20250311	105500	12676222	1335	1335	1335	1335	0
559	20250311	105400	12676222	1335	1335	1335	1335	100
560	20250311	105300	12542722	1335	1335	1335	1335	0
561	20250311	105200	12542722	1335	1335	1335	1335	1
562	20250311	105100	12541387	1335	1335	1335	1335	0
563	20250311	105000	12541387	1335	1335	1335	1335	0
564	20250311	104900	12541387	1335	1335	1335	1335	0
565	20250311	104800	12541387	1335	1335	1335	1335	10
566	20250311	104700	12528037	1335	1335	1335	1335	0
567	20250311	104600	12528037	1335	1335	1335	1335	0
568	20250311	104500	12528037	1335	1335	1335	1335	0
569	20250311	104400	12528037	1335	1335	1335	1335	0
570	20250311	104300	12528037	1335	1335	1335	1335	0
571	20250311	104200	12528037	1335	1335	1335	1335	0
572	20250311	104100	12528037	1335	1335	1335	1335	35
573	20250311	104000	12481312	1335	1335	1335	1335	0
574	20250311	103900	12481312	1335	1335	1335	1335	0
575	20250311	103800	12481312	1335	1334	1335	1334	16
576	20250311	103700	12459963	1335	1335	1335	1335	5
577	20250311	103600	12453288	1337	1337	1337	1337	0
578	20250311	103500	12453288	1337	1337	1337	1337	0
579	20250311	103400	12453288	1337	1337	1337	1337	0
580	20250311	103300	12453288	1337	1337	1337	1337	0
581	20250311	103200	12453288	1337	1337	1337	1337	40
582	20250311	103100	12399808	1337	1337	1337	1337	0
583	20250311	103000	12399808	1337	1337	1337	1337	0
584	20250311	102900	12399808	1337	1337	1337	1337	10
585	20250311	102800	12386438	1337	1337	1337	1337	0
586	20250311	102700	12386438	1337	1337	1337	1337	0
587	20250311	102600	12386438	1337	1337	1337	1337	0
588	20250311	102500	12386438	1337	1337	1337	1337	0
589	20250311	102400	12386438	1337	1337	1337	1337	0
590	20250311	102300	12386438	1337	1337	1337	1337	0
591	20250311	102200	12386438	1337	1337	1337	1337	0
592	20250311	102100	12386438	1337	1337	1337	1337	0
593	20250311	102000	12386438	1337	1337	1337	1337	1
594	20250311	101900	12385101	1330	1330	1330	1330	540
595	20250311	101800	11666901	1330	1330	1330	1330	0
596	20250311	101700	11666901	1330	1339	1339	1330	1480
597	20250311	101600	9697982	1339	1339	1339	1339	7
598	20250311	101500	9688609	1339	1339	1339	1339	0
599	20250311	101400	9688609	1339	1339	1339	1339	0
600	20250311	101300	9688609	1339	1339	1339	1339	0
601	20250311	101200	9688609	1339	1339	1339	1339	0
602	20250311	101100	9688609	1339	1339	1339	1339	0
603	20250311	101000	9688609	1339	1339	1339	1339	0
604	20250311	100900	9688609	1339	1339	1339	1339	0
605	20250311	100800	9688609	1339	1339	1339	1339	100
606	20250311	100700	9554709	1339	1339	1339	1339	94
607	20250311	100600	9428843	1339	1339	1339	1339	10
608	20250311	100500	9415453	1339	1339	1339	1339	3
609	20250311	100400	9411436	1339	1339	1339	1339	15
610	20250311	100300	9391351	1339	1339	1339	1339	0
611	20250311	100200	9391351	1339	1339	1339	1339	5
612	20250311	100100	9384656	1338	1340	1342	1338	71
613	20250311	100000	9289585	1342	1342	1342	1342	0
614	20250311	095900	9289585	1342	1342	1342	1342	0
615	20250311	095800	9289585	1342	1340	1342	1340	16
616	20250311	095700	9268135	1342	1342	1342	1342	0
617	20250311	095600	9268135	1342	1342	1342	1342	0
618	20250311	095500	9268135	1342	1342	1342	1342	0
619	20250311	095400	9268135	1342	1341	1342	1331	1007
620	20250311	095300	7923536	1342	1342	1342	1342	0
621	20250311	095200	7923536	1342	1342	1342	1342	0
622	20250311	095100	7923536	1342	1342	1342	1342	13
623	20250311	095000	7906090	1344	1344	1344	1344	0
624	20250311	094900	7906090	1344	1343	1344	1340	78
625	20250311	094800	7801456	1343	1344	1344	1343	11
626	20250311	094700	7786682	1344	1344	1345	1344	34
627	20250311	094600	7740981	1344	1344	1344	1344	12
628	20250311	094500	7724853	1344	1345	1345	1344	33
629	20250311	094400	7680479	1345	1345	1345	1345	7
630	20250311	094300	7671064	1345	1345	1345	1345	0
631	20250311	094200	7671064	1345	1345	1345	1345	10
632	20250311	094100	7657614	1345	1345	1345	1345	12
633	20250311	094000	7641474	1347	1347	1347	1347	0
634	20250311	093900	7641474	1347	1347	1347	1347	0
635	20250311	093800	7641474	1347	1347	1347	1347	5
636	20250311	093700	7634739	1347	1347	1347	1347	10
637	20250311	093600	7621269	1344	1346	1346	1344	114
638	20250311	093500	7467934	1347	1347	1347	1347	5
639	20250311	093400	7461199	1347	1347	1347	1347	0
640	20250311	093300	7461199	1347	1347	1347	1347	20
641	20250311	093200	7434259	1347	1347	1347	1347	10
642	20250311	093100	7420789	1347	1347	1347	1347	17
643	20250311	093000	7397890	1347	1347	1347	1347	1
644	20250311	092900	7396543	1347	1347	1347	1347	18
645	20250311	092800	7372297	1350	1350	1350	1350	5
646	20250311	092700	7365547	1350	1350	1350	1350	10
647	20250311	092600	7352047	1350	1350	1350	1350	0
648	20250311	092500	7352047	1350	1350	1350	1350	0
649	20250311	092400	7352047	1350	1350	1350	1350	0
650	20250311	092300	7352047	1350	1350	1350	1350	0
651	20250311	092200	7352047	1350	1350	1350	1350	20
652	20250311	092100	7325047	1355	1354	1355	1354	2
653	20250311	092000	7322338	1356	1356	1356	1356	0
654	20250311	091900	7322338	1356	1350	1356	1350	6
655	20250311	091800	7314217	1344	1344	1344	1344	1726
656	20250311	091700	4994473	1349	1349	1349	1349	0
657	20250311	091600	4994473	1349	1347	1349	1347	53
658	20250311	091500	4923050	1347	1345	1347	1345	59
659	20250311	091400	4843633	1345	1345	1345	1345	0
660	20250311	091300	4843633	1345	1345	1345	1345	5
661	20250311	091200	4836908	1346	1346	1346	1346	0
662	20250311	091100	4836908	1346	1340	1346	1321	177
663	20250311	091000	4601979	1349	1349	1349	1349	2
664	20250311	090900	4599281	1349	1349	1349	1349	15
665	20250311	090800	4579046	1349	1349	1349	1349	1
666	20250311	090700	4577697	1345	1345	1350	1340	125
667	20250311	090600	4409687	1338	1357	1357	1338	46
668	20250311	090500	4347665	1312	1312	1312	1312	1
669	20250311	090400	4346353	1358	1358	1358	1358	6
670	20250311	090300	4338205	1305	1345	1345	1305	3000
671	20250311	090200	392774	1358	1359	1359	1355	281
672	20250311	090100	10984	1373	1373	1373	1373	0
673	20250311	090000	10984	1373	1373	1373	1373	8