KissMeData/130740/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202600	57652416	1762	1762	1762	1762	1802
3	20250307	202500	57652416	1762	1762	1762	1762	0
4	20250307	202400	57652416	1762	1762	1762	1762	0
5	20250307	202300	57652416	1762	1762	1762	1762	0
6	20250307	202200	57652416	1762	1762	1762	1762	0
7	20250307	202100	57652416	1762	1762	1762	1762	0
8	20250307	202000	57652416	1762	1762	1762	1762	0
9	20250307	201900	57652416	1762	1762	1762	1762	0
10	20250307	201800	57652416	1762	1762	1762	1762	0
11	20250307	201700	57652416	1762	1762	1762	1762	0
12	20250307	201600	57652416	1762	1762	1762	1762	0
13	20250307	201500	57652416	1762	1762	1762	1762	0
14	20250307	201400	57652416	1762	1762	1762	1762	0
15	20250307	201300	57652416	1762	1762	1762	1762	0
16	20250307	201200	57652416	1762	1762	1762	1762	0
17	20250307	201100	57652416	1762	1762	1762	1762	0
18	20250307	201000	57652416	1762	1762	1762	1762	0
19	20250307	200900	57652416	1762	1762	1762	1762	0
20	20250307	200800	57652416	1762	1762	1762	1762	0
21	20250307	200700	57652416	1762	1762	1762	1762	0
22	20250307	200600	57652416	1762	1762	1762	1762	0
23	20250307	200500	57652416	1762	1762	1762	1762	0
24	20250307	200400	57652416	1762	1762	1762	1762	0
25	20250307	200300	57652416	1762	1762	1762	1762	0
26	20250307	200200	57652416	1762	1762	1762	1762	0
27	20250307	200100	57652416	1762	1762	1762	1762	0
28	20250307	200000	57652416	1762	1762	1762	1762	0
29	20250307	195900	57652416	1762	1762	1762	1762	0
30	20250307	195800	57652416	1762	1762	1762	1762	0
31	20250307	195700	57652416	1762	1762	1762	1762	0
32	20250307	195600	57652416	1762	1762	1762	1762	1802
33	20250307	195500	57652416	1762	1762	1762	1762	0
34	20250307	195400	57652416	1762	1762	1762	1762	0
35	20250307	195300	57652416	1762	1762	1762	1762	0
36	20250307	195200	57652416	1762	1762	1762	1762	0
37	20250307	195100	57652416	1762	1762	1762	1762	0
38	20250307	195000	57652416	1762	1762	1762	1762	0
39	20250307	194900	57652416	1762	1762	1762	1762	0
40	20250307	194800	57652416	1762	1762	1762	1762	0
41	20250307	194700	57652416	1762	1762	1762	1762	0
42	20250307	194600	57652416	1762	1762	1762	1762	0
43	20250307	194500	57652416	1762	1762	1762	1762	0
44	20250307	194400	57652416	1762	1762	1762	1762	0
45	20250307	194300	57652416	1762	1762	1762	1762	0
46	20250307	194200	57652416	1762	1762	1762	1762	0
47	20250307	194100	57652416	1762	1762	1762	1762	0
48	20250307	194000	57652416	1762	1762	1762	1762	0
49	20250307	193900	57652416	1762	1762	1762	1762	0
50	20250307	193800	57652416	1762	1762	1762	1762	0
51	20250307	193700	57652416	1762	1762	1762	1762	0
52	20250307	193600	57652416	1762	1762	1762	1762	0
53	20250307	193500	57652416	1762	1762	1762	1762	0
54	20250307	193400	57652416	1762	1762	1762	1762	0
55	20250307	193300	57652416	1762	1762	1762	1762	0
56	20250307	193200	57652416	1762	1762	1762	1762	0
57	20250307	193100	57652416	1762	1762	1762	1762	0
58	20250307	193000	57652416	1762	1762	1762	1762	0
59	20250307	192900	57652416	1762	1762	1762	1762	0
60	20250307	192800	57652416	1762	1762	1762	1762	0
61	20250307	192700	57652416	1762	1762	1762	1762	0
62	20250307	192600	57652416	1762	1762	1762	1762	1802
63	20250307	192500	57652416	1762	1762	1762	1762	0
64	20250307	192400	57652416	1762	1762	1762	1762	0
65	20250307	192300	57652416	1762	1762	1762	1762	0
66	20250307	192200	57652416	1762	1762	1762	1762	0
67	20250307	192100	57652416	1762	1762	1762	1762	0
68	20250307	192000	57652416	1762	1762	1762	1762	0
69	20250307	191900	57652416	1762	1762	1762	1762	0
70	20250307	191800	57652416	1762	1762	1762	1762	0
71	20250307	191700	57652416	1762	1762	1762	1762	0
72	20250307	191600	57652416	1762	1762	1762	1762	0
73	20250307	191500	57652416	1762	1762	1762	1762	0
74	20250307	191400	57652416	1762	1762	1762	1762	0
75	20250307	191300	57652416	1762	1762	1762	1762	0
76	20250307	191200	57652416	1762	1762	1762	1762	0
77	20250307	191100	57652416	1762	1762	1762	1762	0
78	20250307	191000	57652416	1762	1762	1762	1762	0
79	20250307	190900	57652416	1762	1762	1762	1762	0
80	20250307	190800	57652416	1762	1762	1762	1762	0
81	20250307	190700	57652416	1762	1762	1762	1762	0
82	20250307	190600	57652416	1762	1762	1762	1762	0
83	20250307	190500	57652416	1762	1762	1762	1762	0
84	20250307	190400	57652416	1762	1762	1762	1762	0
85	20250307	190300	57652416	1762	1762	1762	1762	0
86	20250307	190200	57652416	1762	1762	1762	1762	0
87	20250307	190100	57652416	1762	1762	1762	1762	0
88	20250307	190000	57652416	1762	1762	1762	1762	0
89	20250307	185900	57652416	1762	1762	1762	1762	0
90	20250307	185800	57652416	1762	1762	1762	1762	0
91	20250307	185700	57652416	1762	1762	1762	1762	0
92	20250307	185600	57652416	1762	1762	1762	1762	1802
93	20250307	185500	57652416	1762	1762	1762	1762	0
94	20250307	185400	57652416	1762	1762	1762	1762	0
95	20250307	185300	57652416	1762	1762	1762	1762	0
96	20250307	185200	57652416	1762	1762	1762	1762	0
97	20250307	185100	57652416	1762	1762	1762	1762	0
98	20250307	185000	57652416	1762	1762	1762	1762	0
99	20250307	184900	57652416	1762	1762	1762	1762	0
100	20250307	184800	57652416	1762	1762	1762	1762	0
101	20250307	184700	57652416	1762	1762	1762	1762	0
102	20250307	184600	57652416	1762	1762	1762	1762	0
103	20250307	184500	57652416	1762	1762	1762	1762	0
104	20250307	184400	57652416	1762	1762	1762	1762	0
105	20250307	184300	57652416	1762	1762	1762	1762	0
106	20250307	184200	57652416	1762	1762	1762	1762	0
107	20250307	184100	57652416	1762	1762	1762	1762	0
108	20250307	184000	57652416	1762	1762	1762	1762	0
109	20250307	183900	57652416	1762	1762	1762	1762	0
110	20250307	183800	57652416	1762	1762	1762	1762	0
111	20250307	183700	57652416	1762	1762	1762	1762	0
112	20250307	183600	57652416	1762	1762	1762	1762	0
113	20250307	183500	57652416	1762	1762	1762	1762	0
114	20250307	183400	57652416	1762	1762	1762	1762	0
115	20250307	183300	57652416	1762	1762	1762	1762	0
116	20250307	183200	57652416	1762	1762	1762	1762	0
117	20250307	183100	57652416	1762	1762	1762	1762	0
118	20250307	183000	57652416	1762	1762	1762	1762	0
119	20250307	182900	57652416	1762	1762	1762	1762	0
120	20250307	182800	57652416	1762	1762	1762	1762	0
121	20250307	182700	57652416	1762	1762	1762	1762	0
122	20250307	182600	57652416	1762	1762	1762	1762	1802
123	20250307	182500	57652416	1762	1762	1762	1762	0
124	20250307	182400	57652416	1762	1762	1762	1762	0
125	20250307	182300	57652416	1762	1762	1762	1762	0
126	20250307	182200	57652416	1762	1762	1762	1762	0
127	20250307	182100	57652416	1762	1762	1762	1762	0
128	20250307	182000	57652416	1762	1762	1762	1762	0
129	20250307	181900	57652416	1762	1762	1762	1762	0
130	20250307	181800	57652416	1762	1762	1762	1762	0
131	20250307	181700	57652416	1762	1762	1762	1762	0
132	20250307	181600	57652416	1762	1762	1762	1762	0
133	20250307	181500	57652416	1762	1762	1762	1762	0
134	20250307	181400	57652416	1762	1762	1762	1762	0
135	20250307	181300	57652416	1762	1762	1762	1762	0
136	20250307	181200	57652416	1762	1762	1762	1762	0
137	20250307	181100	57652416	1762	1762	1762	1762	0
138	20250307	181000	57652416	1762	1762	1762	1762	0
139	20250307	180900	57652416	1762	1762	1762	1762	0
140	20250307	180800	57652416	1762	1762	1762	1762	0
141	20250307	180700	57652416	1762	1762	1762	1762	0
142	20250307	180600	57652416	1762	1762	1762	1762	0
143	20250307	180500	57652416	1762	1762	1762	1762	0
144	20250307	180400	57652416	1762	1762	1762	1762	0
145	20250307	180300	57652416	1762	1762	1762	1762	0
146	20250307	180200	57652416	1762	1762	1762	1762	0
147	20250307	180100	57652416	1762	1762	1762	1762	0
148	20250307	180000	57652416	1762	1762	1762	1762	0
149	20250307	175900	57652416	1762	1762	1762	1762	0
150	20250307	175800	57652416	1762	1762	1762	1762	0
151	20250307	175700	57652416	1762	1762	1762	1762	0
152	20250307	175600	57652416	1762	1762	1762	1762	1802
153	20250307	175500	57652416	1762	1762	1762	1762	0
154	20250307	175400	57652416	1762	1762	1762	1762	0
155	20250307	175300	57652416	1762	1762	1762	1762	0
156	20250307	175200	57652416	1762	1762	1762	1762	0
157	20250307	175100	57652416	1762	1762	1762	1762	0
158	20250307	175000	57652416	1762	1762	1762	1762	0
159	20250307	174900	57652416	1762	1762	1762	1762	0
160	20250307	174800	57652416	1762	1762	1762	1762	0
161	20250307	174700	57652416	1762	1762	1762	1762	0
162	20250307	174600	57652416	1762	1762	1762	1762	0
163	20250307	174500	57652416	1762	1762	1762	1762	0
164	20250307	174400	57652416	1762	1762	1762	1762	0
165	20250307	174300	57652416	1762	1762	1762	1762	0
166	20250307	174200	57652416	1762	1762	1762	1762	0
167	20250307	174100	57652416	1762	1762	1762	1762	0
168	20250307	174000	57652416	1762	1762	1762	1762	0
169	20250307	173900	57652416	1762	1762	1762	1762	0
170	20250307	173800	57652416	1762	1762	1762	1762	0
171	20250307	173700	57652416	1762	1762	1762	1762	0
172	20250307	173600	57652416	1762	1762	1762	1762	0
173	20250307	173500	57652416	1762	1762	1762	1762	0
174	20250307	173400	57652416	1762	1762	1762	1762	0
175	20250307	173300	57652416	1762	1762	1762	1762	0
176	20250307	173200	57652416	1762	1762	1762	1762	0
177	20250307	173100	57652416	1762	1762	1762	1762	0
178	20250307	173000	57652416	1762	1762	1762	1762	0
179	20250307	172900	57652416	1762	1762	1762	1762	0
180	20250307	172800	57652416	1762	1762	1762	1762	0
181	20250307	172700	57652416	1762	1762	1762	1762	0
182	20250307	172600	57652416	1762	1762	1762	1762	1802
183	20250307	172500	57652416	1762	1762	1762	1762	0
184	20250307	172400	57652416	1762	1762	1762	1762	0
185	20250307	172300	57652416	1762	1762	1762	1762	0
186	20250307	172200	57652416	1762	1762	1762	1762	0
187	20250307	172100	57652416	1762	1762	1762	1762	0
188	20250307	172000	57652416	1762	1762	1762	1762	0
189	20250307	171900	57652416	1762	1762	1762	1762	0
190	20250307	171800	57652416	1762	1762	1762	1762	0
191	20250307	171700	57652416	1762	1762	1762	1762	0
192	20250307	171600	57652416	1762	1762	1762	1762	0
193	20250307	171500	57652416	1762	1762	1762	1762	0
194	20250307	171400	57652416	1762	1762	1762	1762	0
195	20250307	171300	57652416	1762	1762	1762	1762	0
196	20250307	171200	57652416	1762	1762	1762	1762	0
197	20250307	171100	57652416	1762	1762	1762	1762	0
198	20250307	171000	57652416	1762	1762	1762	1762	0
199	20250307	170900	57652416	1762	1762	1762	1762	0
200	20250307	170800	57652416	1762	1762	1762	1762	0
201	20250307	170700	57652416	1762	1762	1762	1762	0
202	20250307	170600	57652416	1762	1762	1762	1762	0
203	20250307	170500	57652416	1762	1762	1762	1762	0
204	20250307	170400	57652416	1762	1762	1762	1762	0
205	20250307	170300	57652416	1762	1762	1762	1762	0
206	20250307	170200	57652416	1762	1762	1762	1762	0
207	20250307	170100	57652416	1762	1762	1762	1762	0
208	20250307	170000	57652416	1762	1762	1762	1762	0
209	20250307	165900	57652416	1762	1762	1762	1762	0
210	20250307	165800	57652416	1762	1762	1762	1762	0
211	20250307	165700	57652416	1762	1762	1762	1762	0
212	20250307	165600	57652416	1762	1762	1762	1762	1802
213	20250307	165500	57652416	1762	1762	1762	1762	0
214	20250307	165400	57652416	1762	1762	1762	1762	0
215	20250307	165300	57652416	1762	1762	1762	1762	0
216	20250307	165200	57652416	1762	1762	1762	1762	0
217	20250307	165100	57652416	1762	1762	1762	1762	0
218	20250307	165000	57652416	1762	1762	1762	1762	0
219	20250307	164900	57652416	1762	1762	1762	1762	0
220	20250307	164800	57652416	1762	1762	1762	1762	0
221	20250307	164700	57652416	1762	1762	1762	1762	0
222	20250307	164600	57652416	1762	1762	1762	1762	0
223	20250307	164500	57652416	1762	1762	1762	1762	0
224	20250307	164400	57652416	1762	1762	1762	1762	0
225	20250307	164300	57652416	1762	1762	1762	1762	0
226	20250307	164200	57652416	1762	1762	1762	1762	0
227	20250307	164100	57652416	1762	1762	1762	1762	0
228	20250307	164000	57652416	1762	1762	1762	1762	0
229	20250307	163900	57652416	1762	1762	1762	1762	0
230	20250307	163800	57652416	1762	1762	1762	1762	0
231	20250307	163700	57652416	1762	1762	1762	1762	0
232	20250307	163600	57652416	1762	1762	1762	1762	0
233	20250307	163500	57652416	1762	1762	1762	1762	0
234	20250307	163400	57652416	1762	1762	1762	1762	0
235	20250307	163300	57652416	1762	1762	1762	1762	0
236	20250307	163200	57652416	1762	1762	1762	1762	0
237	20250307	163100	57652416	1762	1762	1762	1762	0
238	20250307	163000	57652416	1762	1762	1762	1762	0
239	20250307	162900	57652416	1762	1762	1762	1762	0
240	20250307	162800	57652416	1762	1762	1762	1762	0
241	20250307	162700	57652416	1762	1762	1762	1762	0
242	20250307	162600	57652416	1762	1762	1762	1762	1802
243	20250307	162500	57652416	1762	1762	1762	1762	0
244	20250307	162400	57652416	1762	1762	1762	1762	0
245	20250307	162300	57652416	1762	1762	1762	1762	0
246	20250307	162200	57652416	1762	1762	1762	1762	0
247	20250307	162100	57652416	1762	1762	1762	1762	0
248	20250307	162000	57652416	1762	1762	1762	1762	0
249	20250307	161900	57652416	1762	1762	1762	1762	0
250	20250307	161800	57652416	1762	1762	1762	1762	0
251	20250307	161700	57652416	1762	1762	1762	1762	0
252	20250307	161600	57652416	1762	1762	1762	1762	0
253	20250307	161500	57652416	1762	1762	1762	1762	0
254	20250307	161400	57652416	1762	1762	1762	1762	0
255	20250307	161300	57652416	1762	1762	1762	1762	0
256	20250307	161200	57652416	1762	1762	1762	1762	0
257	20250307	161100	57652416	1762	1762	1762	1762	0
258	20250307	161000	57652416	1762	1762	1762	1762	0
259	20250307	160900	57652416	1762	1762	1762	1762	0
260	20250307	160800	57652416	1762	1762	1762	1762	0
261	20250307	160700	57652416	1762	1762	1762	1762	0
262	20250307	160600	57652416	1762	1762	1762	1762	0
263	20250307	160500	57652416	1762	1762	1762	1762	0
264	20250307	160400	57652416	1762	1762	1762	1762	0
265	20250307	160300	57652416	1762	1762	1762	1762	0
266	20250307	160200	57652416	1762	1762	1762	1762	0
267	20250307	160100	57652416	1762	1762	1762	1762	0
268	20250307	160000	57652416	1762	1762	1762	1762	0
269	20250307	155900	57652416	1762	1762	1762	1762	0
270	20250307	155800	57652416	1762	1762	1762	1762	0
271	20250307	155700	57652416	1762	1762	1762	1762	0
272	20250307	155600	57652416	1762	1762	1762	1762	1802
273	20250307	155500	57652416	1762	1762	1762	1762	0
274	20250307	155400	57652416	1762	1762	1762	1762	0
275	20250307	155300	57652416	1762	1762	1762	1762	0
276	20250307	155200	57652416	1762	1762	1762	1762	0
277	20250307	155100	57652416	1762	1762	1762	1762	0
278	20250307	155000	57652416	1762	1762	1762	1762	0
279	20250307	154900	57652416	1762	1762	1762	1762	0
280	20250307	154800	57652416	1762	1762	1762	1762	0
281	20250307	154700	57652416	1762	1762	1762	1762	0
282	20250307	154600	57652416	1762	1762	1762	1762	0
283	20250307	154500	57652416	1762	1762	1762	1762	0
284	20250307	154400	57652416	1762	1762	1762	1762	0
285	20250307	154300	57652416	1762	1762	1762	1762	0
286	20250307	154200	57652416	1762	1762	1762	1762	0
287	20250307	154100	57652416	1762	1762	1762	1762	0
288	20250307	154000	57652416	1762	1762	1762	1762	0
289	20250307	153900	57652416	1762	1762	1762	1762	0
290	20250307	153800	57652416	1762	1762	1762	1762	0
291	20250307	153700	57652416	1762	1762	1762	1762	0
292	20250307	153600	57652416	1762	1762	1762	1762	0
293	20250307	153500	57652416	1762	1762	1762	1762	0
294	20250307	153400	57652416	1762	1762	1762	1762	0
295	20250307	153300	57652416	1762	1762	1762	1762	0
296	20250307	153200	57652416	1762	1762	1762	1762	0
297	20250307	153100	57652416	1762	1762	1762	1762	0
298	20250307	153000	57652416	1762	1762	1762	1762	1802
299	20250307	152900	54477292	1769	1769	1769	1769	0
300	20250307	152800	54477292	1769	1769	1769	1769	0
301	20250307	152700	54477292	1769	1769	1769	1769	0
302	20250307	152600	54477292	1769	1769	1769	1769	0
303	20250307	152500	54477292	1769	1769	1769	1769	0
304	20250307	152400	54477292	1769	1769	1769	1769	0
305	20250307	152300	54477292	1769	1769	1769	1769	0
306	20250307	152200	54477292	1769	1769	1769	1769	0
307	20250307	152100	54477292	1769	1769	1769	1769	0
308	20250307	152000	54477292	1769	1769	1769	1769	0
309	20250307	151900	54477292	1769	1764	1769	1763	849
310	20250307	151800	52977313	1770	1770	1770	1770	0
311	20250307	151700	52977313	1770	1770	1770	1770	0
312	20250307	151600	52977313	1770	1770	1770	1770	18
313	20250307	151500	52945453	1771	1771	1771	1771	5
314	20250307	151400	52936598	1771	1763	1771	1763	588
315	20250307	151300	51899810	1772	1772	1772	1772	31
316	20250307	151200	51844878	1772	1772	1772	1772	0
317	20250307	151100	51844878	1772	1772	1772	1772	4
318	20250307	151000	51837790	1774	1774	1774	1774	0
319	20250307	150900	51837790	1774	1774	1774	1774	0
320	20250307	150800	51837790	1774	1774	1774	1774	0
321	20250307	150700	51837790	1774	1774	1774	1774	0
322	20250307	150600	51837790	1774	1774	1774	1774	0
323	20250307	150500	51837790	1774	1774	1774	1774	0
324	20250307	150400	51837790	1774	1774	1774	1774	0
325	20250307	150300	51837790	1774	1774	1774	1774	0
326	20250307	150200	51837790	1774	1774	1774	1774	0
327	20250307	150100	51837790	1774	1774	1774	1774	0
328	20250307	150000	51837790	1774	1774	1774	1774	0
329	20250307	145900	51837790	1774	1774	1774	1774	0
330	20250307	145800	51837790	1774	1774	1774	1774	0
331	20250307	145700	51837790	1774	1774	1774	1774	2
332	20250307	145600	51834242	1775	1775	1775	1775	0
333	20250307	145500	51834242	1775	1775	1775	1775	0
334	20250307	145400	51834242	1775	1775	1775	1775	0
335	20250307	145300	51834242	1775	1775	1775	1775	0
336	20250307	145200	51834242	1775	1775	1775	1775	0
337	20250307	145100	51834242	1775	1762	1775	1762	102
338	20250307	145000	51654505	1775	1775	1775	1775	0
339	20250307	144900	51654505	1775	1775	1775	1775	0
340	20250307	144800	51654505	1775	1775	1775	1775	0
341	20250307	144700	51654505	1775	1775	1775	1775	0
342	20250307	144600	51654505	1775	1775	1775	1775	0
343	20250307	144500	51654505	1775	1775	1775	1775	0
344	20250307	144400	51654505	1775	1775	1775	1775	0
345	20250307	144300	51654505	1775	1775	1775	1775	0
346	20250307	144200	51654505	1775	1775	1775	1775	1
347	20250307	144100	51652730	1762	1762	1762	1762	1
348	20250307	144000	51650968	1777	1777	1777	1777	0
349	20250307	143900	51650968	1777	1777	1777	1777	0
350	20250307	143800	51650968	1777	1777	1777	1777	0
351	20250307	143700	51650968	1777	1777	1777	1777	0
352	20250307	143600	51650968	1777	1777	1777	1777	0
353	20250307	143500	51650968	1777	1777	1777	1777	0
354	20250307	143400	51650968	1777	1777	1777	1777	0
355	20250307	143300	51650968	1777	1777	1777	1777	0
356	20250307	143200	51650968	1777	1777	1777	1777	0
357	20250307	143100	51650968	1777	1777	1777	1777	0
358	20250307	143000	51650968	1777	1777	1777	1777	1
359	20250307	142900	51649191	1762	1765	1765	1762	1647
360	20250307	142800	48746877	1777	1777	1777	1777	0
361	20250307	142700	48746877	1777	1777	1777	1777	0
362	20250307	142600	48746877	1777	1777	1777	1777	1
363	20250307	142500	48745100	1765	1765	1765	1765	0
364	20250307	142400	48745100	1765	1765	1765	1765	0
365	20250307	142300	48745100	1765	1767	1767	1765	957
366	20250307	142200	47055839	1767	1769	1770	1765	10873
367	20250307	142100	27864265	1765	1765	1765	1765	0
368	20250307	142000	27864265	1765	1765	1765	1765	0
369	20250307	141900	27864265	1765	1765	1765	1765	1562
370	20250307	141800	25107335	1765	1767	1767	1765	7400
371	20250307	141700	12045015	1766	1773	1773	1766	2200
372	20250307	141600	8150258	1772	1781	1781	1772	1600
373	20250307	141500	5311102	1798	1798	1798	1798	0
374	20250307	141400	5311102	1798	1798	1798	1798	0
375	20250307	141300	5311102	1798	1798	1798	1798	0
376	20250307	141200	5311102	1798	1798	1798	1798	0
377	20250307	141100	5311102	1798	1798	1798	1798	0
378	20250307	141000	5311102	1798	1798	1798	1798	0
379	20250307	140900	5311102	1798	1798	1798	1798	0
380	20250307	140800	5311102	1798	1798	1798	1798	1
381	20250307	140700	5309304	1798	1798	1798	1798	100
382	20250307	140600	5129504	1781	1799	1799	1781	120
383	20250307	140500	4913966	1782	1782	1782	1782	0
384	20250307	140400	4913966	1782	1782	1782	1782	10
385	20250307	140300	4896146	1799	1799	1799	1799	0
386	20250307	140200	4896146	1799	1799	1799	1799	0
387	20250307	140100	4896146	1799	1799	1799	1799	0
388	20250307	140000	4896146	1799	1799	1799	1799	0
389	20250307	135900	4896146	1799	1799	1799	1799	0
390	20250307	135800	4896146	1799	1799	1799	1799	0
391	20250307	135700	4896146	1799	1799	1799	1799	0
392	20250307	135600	4896146	1799	1799	1799	1799	0
393	20250307	135500	4896146	1799	1799	1799	1799	0
394	20250307	135400	4896146	1799	1799	1799	1799	0
395	20250307	135300	4896146	1799	1799	1799	1799	0
396	20250307	135200	4896146	1799	1799	1799	1799	0
397	20250307	135100	4896146	1799	1799	1799	1799	0
398	20250307	135000	4896146	1799	1799	1799	1799	0
399	20250307	134900	4896146	1799	1799	1799	1799	0
400	20250307	134800	4896146	1799	1799	1799	1799	0
401	20250307	134700	4896146	1799	1799	1799	1799	0
402	20250307	134600	4896146	1799	1799	1799	1799	0
403	20250307	134500	4896146	1799	1799	1799	1799	0
404	20250307	134400	4896146	1799	1799	1799	1799	0
405	20250307	134300	4896146	1799	1799	1799	1799	0
406	20250307	134200	4896146	1799	1799	1799	1799	0
407	20250307	134100	4896146	1799	1799	1799	1799	0
408	20250307	134000	4896146	1799	1799	1799	1799	0
409	20250307	133900	4896146	1799	1799	1799	1799	0
410	20250307	133800	4896146	1799	1799	1799	1799	0
411	20250307	133700	4896146	1799	1799	1799	1799	0
412	20250307	133600	4896146	1799	1799	1799	1799	0
413	20250307	133500	4896146	1799	1799	1799	1799	0
414	20250307	133400	4896146	1799	1799	1799	1799	0
415	20250307	133300	4896146	1799	1799	1799	1799	0
416	20250307	133200	4896146	1799	1799	1799	1799	0
417	20250307	133100	4896146	1799	1799	1799	1799	0
418	20250307	133000	4896146	1799	1799	1799	1799	0
419	20250307	132900	4896146	1799	1799	1799	1799	0
420	20250307	132800	4896146	1799	1799	1799	1799	0
421	20250307	132700	4896146	1799	1799	1799	1799	0
422	20250307	132600	4896146	1799	1799	1799	1799	0
423	20250307	132500	4896146	1799	1799	1799	1799	0
424	20250307	132400	4896146	1799	1799	1799	1799	250
425	20250307	132300	4446396	1800	1800	1800	1800	0
426	20250307	132200	4446396	1800	1800	1800	1800	0
427	20250307	132100	4446396	1800	1800	1800	1800	0
428	20250307	132000	4446396	1800	1800	1800	1800	0
429	20250307	131900	4446396	1800	1800	1800	1800	0
430	20250307	131800	4446396	1800	1800	1800	1800	0
431	20250307	131700	4446396	1800	1800	1800	1800	0
432	20250307	131600	4446396	1800	1800	1800	1800	0
433	20250307	131500	4446396	1800	1800	1800	1800	0
434	20250307	131400	4446396	1800	1800	1800	1800	0
435	20250307	131300	4446396	1800	1800	1800	1800	0
436	20250307	131200	4446396	1800	1800	1800	1800	0
437	20250307	131100	4446396	1800	1800	1800	1800	0
438	20250307	131000	4446396	1800	1800	1800	1800	0
439	20250307	130900	4446396	1800	1800	1800	1800	0
440	20250307	130800	4446396	1800	1800	1800	1800	0
441	20250307	130700	4446396	1800	1785	1800	1785	565
442	20250307	130600	3435656	1785	1785	1785	1785	0
443	20250307	130500	3435656	1785	1785	1785	1785	0
444	20250307	130400	3435656	1785	1785	1785	1785	0
445	20250307	130300	3435656	1785	1785	1785	1785	0
446	20250307	130200	3435656	1785	1785	1785	1785	0
447	20250307	130100	3435656	1785	1785	1785	1785	0
448	20250307	130000	3435656	1785	1785	1785	1785	12
449	20250307	125900	3414236	1785	1785	1785	1785	1
450	20250307	125800	3412451	1785	1785	1785	1785	0
451	20250307	125700	3412451	1785	1785	1785	1785	5
452	20250307	125600	3403526	1772	1772	1772	1772	0
453	20250307	125500	3403526	1772	1772	1772	1772	0
454	20250307	125400	3403526	1772	1772	1772	1772	0
455	20250307	125300	3403526	1772	1772	1772	1772	0
456	20250307	125200	3403526	1772	1783	1785	1772	1114
457	20250307	125100	1415746	1784	1784	1784	1784	0
458	20250307	125000	1415746	1784	1784	1784	1784	0
459	20250307	124900	1415746	1784	1784	1784	1784	0
460	20250307	124800	1415746	1784	1784	1784	1784	0
461	20250307	124700	1415746	1784	1784	1784	1784	0
462	20250307	124600	1415746	1784	1784	1784	1784	0
463	20250307	124500	1415746	1784	1784	1784	1784	0
464	20250307	124400	1415746	1784	1784	1784	1784	0
465	20250307	124300	1415746	1784	1784	1784	1784	0
466	20250307	124200	1415746	1784	1784	1784	1784	0
467	20250307	124100	1415746	1784	1784	1784	1784	0
468	20250307	124000	1415746	1784	1784	1784	1784	8
469	20250307	123900	1401474	1784	1784	1784	1784	0
470	20250307	123800	1401474	1784	1784	1784	1784	0
471	20250307	123700	1401474	1784	1784	1784	1784	0
472	20250307	123600	1401474	1784	1784	1784	1784	0
473	20250307	123500	1401474	1784	1784	1784	1784	0
474	20250307	123400	1401474	1784	1784	1784	1784	0
475	20250307	123300	1401474	1784	1784	1784	1784	0
476	20250307	123200	1401474	1784	1784	1784	1784	0
477	20250307	123100	1401474	1784	1784	1784	1784	0
478	20250307	123000	1401474	1784	1784	1784	1784	0
479	20250307	122900	1401474	1784	1784	1784	1784	0
480	20250307	122800	1401474	1784	1784	1784	1784	0
481	20250307	122700	1401474	1784	1784	1784	1784	0
482	20250307	122600	1401474	1784	1784	1784	1784	0
483	20250307	122500	1401474	1784	1784	1784	1784	0
484	20250307	122400	1401474	1784	1784	1784	1784	0
485	20250307	122300	1401474	1784	1784	1784	1784	0
486	20250307	122200	1401474	1784	1784	1784	1784	0
487	20250307	122100	1401474	1784	1784	1784	1784	0
488	20250307	122000	1401474	1784	1784	1784	1784	0
489	20250307	121900	1401474	1784	1784	1784	1784	0
490	20250307	121800	1401474	1784	1784	1784	1784	0
491	20250307	121700	1401474	1784	1784	1784	1784	0
492	20250307	121600	1401474	1784	1784	1784	1784	0
493	20250307	121500	1401474	1784	1784	1784	1784	0
494	20250307	121400	1401474	1784	1784	1784	1784	0
495	20250307	121300	1401474	1784	1784	1784	1784	0
496	20250307	121200	1401474	1784	1784	1784	1784	0
497	20250307	121100	1401474	1784	1784	1784	1784	0
498	20250307	121000	1401474	1784	1784	1784	1784	0
499	20250307	120900	1401474	1784	1784	1784	1784	0
500	20250307	120800	1401474	1784	1784	1784	1784	0
501	20250307	120700	1401474	1784	1784	1784	1784	0
502	20250307	120600	1401474	1784	1784	1784	1784	0
503	20250307	120500	1401474	1784	1784	1784	1784	0
504	20250307	120400	1401474	1784	1784	1784	1784	0
505	20250307	120300	1401474	1784	1784	1784	1784	0
506	20250307	120200	1401474	1784	1784	1784	1784	0
507	20250307	120100	1401474	1784	1784	1784	1784	0
508	20250307	120000	1401474	1784	1784	1784	1784	0
509	20250307	115900	1401474	1784	1784	1784	1784	0
510	20250307	115800	1401474	1784	1784	1784	1784	1
511	20250307	115700	1399690	1782	1782	1782	1782	0
512	20250307	115600	1399690	1782	1782	1782	1782	0
513	20250307	115500	1399690	1782	1782	1782	1782	0
514	20250307	115400	1399690	1782	1782	1782	1782	0
515	20250307	115300	1399690	1782	1782	1782	1782	0
516	20250307	115200	1399690	1782	1782	1782	1782	0
517	20250307	115100	1399690	1782	1782	1782	1782	0
518	20250307	115000	1399690	1782	1782	1782	1782	0
519	20250307	114900	1399690	1782	1782	1782	1782	0
520	20250307	114800	1399690	1782	1782	1782	1782	0
521	20250307	114700	1399690	1782	1782	1782	1782	0
522	20250307	114600	1399690	1782	1782	1782	1782	0
523	20250307	114500	1399690	1782	1782	1782	1782	0
524	20250307	114400	1399690	1782	1782	1782	1782	0
525	20250307	114300	1399690	1782	1782	1782	1782	0
526	20250307	114200	1399690	1782	1782	1782	1782	0
527	20250307	114100	1399690	1782	1782	1782	1782	0
528	20250307	114000	1399690	1782	1782	1782	1782	0
529	20250307	113900	1399690	1782	1782	1782	1782	0
530	20250307	113800	1399690	1782	1782	1782	1782	0
531	20250307	113700	1399690	1782	1782	1782	1782	0
532	20250307	113600	1399690	1782	1782	1782	1782	100
533	20250307	113500	1221490	1784	1784	1784	1784	0
534	20250307	113400	1221490	1784	1784	1784	1784	0
535	20250307	113300	1221490	1784	1784	1784	1784	0
536	20250307	113200	1221490	1784	1784	1784	1784	0
537	20250307	113100	1221490	1784	1784	1784	1784	0
538	20250307	113000	1221490	1784	1784	1784	1784	0
539	20250307	112900	1221490	1784	1784	1784	1784	0
540	20250307	112800	1221490	1784	1784	1784	1784	0
541	20250307	112700	1221490	1784	1784	1784	1784	0
542	20250307	112600	1221490	1784	1784	1784	1784	0
543	20250307	112500	1221490	1784	1784	1784	1784	0
544	20250307	112400	1221490	1784	1784	1784	1784	0
545	20250307	112300	1221490	1784	1784	1784	1784	0
546	20250307	112200	1221490	1784	1784	1784	1784	0
547	20250307	112100	1221490	1784	1784	1784	1784	0
548	20250307	112000	1221490	1784	1784	1784	1784	0
549	20250307	111900	1221490	1784	1784	1784	1784	0
550	20250307	111800	1221490	1784	1784	1784	1784	0
551	20250307	111700	1221490	1784	1784	1784	1784	0
552	20250307	111600	1221490	1784	1784	1784	1784	0
553	20250307	111500	1221490	1784	1784	1784	1784	3
554	20250307	111400	1216138	1784	1784	1784	1784	0
555	20250307	111300	1216138	1784	1784	1784	1784	0
556	20250307	111200	1216138	1784	1784	1784	1784	0
557	20250307	111100	1216138	1784	1784	1784	1784	0
558	20250307	111000	1216138	1784	1784	1784	1784	0
559	20250307	110900	1216138	1784	1784	1784	1784	0
560	20250307	110800	1216138	1784	1784	1784	1784	0
561	20250307	110700	1216138	1784	1784	1784	1784	0
562	20250307	110600	1216138	1784	1784	1784	1784	0
563	20250307	110500	1216138	1784	1784	1784	1784	0
564	20250307	110400	1216138	1784	1784	1784	1784	0
565	20250307	110300	1216138	1784	1784	1784	1784	0
566	20250307	110200	1216138	1784	1784	1784	1784	0
567	20250307	110100	1216138	1784	1784	1784	1784	0
568	20250307	110000	1216138	1784	1784	1784	1784	0
569	20250307	105900	1216138	1784	1784	1784	1784	0
570	20250307	105800	1216138	1784	1784	1784	1784	0
571	20250307	105700	1216138	1784	1784	1784	1784	0
572	20250307	105600	1216138	1784	1784	1784	1784	0
573	20250307	105500	1216138	1784	1784	1784	1784	0
574	20250307	105400	1216138	1784	1784	1784	1784	0
575	20250307	105300	1216138	1784	1784	1784	1784	0
576	20250307	105200	1216138	1784	1784	1784	1784	0
577	20250307	105100	1216138	1784	1784	1784	1784	0
578	20250307	105000	1216138	1784	1784	1784	1784	0
579	20250307	104900	1216138	1784	1784	1784	1784	0
580	20250307	104800	1216138	1784	1784	1784	1784	0
581	20250307	104700	1216138	1784	1784	1784	1784	0
582	20250307	104600	1216138	1784	1784	1784	1784	0
583	20250307	104500	1216138	1784	1784	1784	1784	0
584	20250307	104400	1216138	1784	1784	1784	1784	0
585	20250307	104300	1216138	1784	1784	1784	1784	0
586	20250307	104200	1216138	1784	1784	1784	1784	0
587	20250307	104100	1216138	1784	1784	1784	1784	1
588	20250307	104000	1214354	1769	1769	1769	1769	0
589	20250307	103900	1214354	1769	1769	1769	1769	0
590	20250307	103800	1214354	1769	1769	1769	1769	5
591	20250307	103700	1205509	1784	1784	1784	1784	0
592	20250307	103600	1205509	1784	1784	1784	1784	0
593	20250307	103500	1205509	1784	1768	1784	1768	57
594	20250307	103400	1103837	1784	1784	1784	1784	0
595	20250307	103300	1103837	1784	1784	1784	1784	0
596	20250307	103200	1103837	1784	1784	1784	1784	0
597	20250307	103100	1103837	1784	1784	1784	1784	0
598	20250307	103000	1103837	1784	1784	1784	1784	6
599	20250307	102900	1093133	1784	1784	1784	1784	0
600	20250307	102800	1093133	1784	1784	1784	1784	0
601	20250307	102700	1093133	1784	1784	1784	1784	1
602	20250307	102600	1091349	1768	1768	1768	1768	0
603	20250307	102500	1091349	1768	1768	1768	1768	9
604	20250307	102400	1075437	1784	1784	1784	1784	0
605	20250307	102300	1075437	1784	1784	1784	1784	0
606	20250307	102200	1075437	1784	1784	1784	1784	0
607	20250307	102100	1075437	1784	1784	1784	1784	0
608	20250307	102000	1075437	1784	1784	1784	1784	0
609	20250307	101900	1075437	1784	1784	1784	1784	0
610	20250307	101800	1075437	1784	1784	1784	1784	0
611	20250307	101700	1075437	1784	1784	1784	1784	0
612	20250307	101600	1075437	1784	1784	1784	1784	0
613	20250307	101500	1075437	1784	1780	1784	1780	2
614	20250307	101400	1071873	1767	1780	1780	1767	400
615	20250307	101300	363990	1785	1785	1785	1785	0
616	20250307	101200	363990	1785	1785	1785	1785	0
617	20250307	101100	363990	1785	1785	1785	1785	0
618	20250307	101000	363990	1785	1785	1785	1785	0
619	20250307	100900	363990	1785	1785	1785	1785	0
620	20250307	100800	363990	1785	1785	1785	1785	0
621	20250307	100700	363990	1785	1785	1785	1785	0
622	20250307	100600	363990	1785	1785	1785	1785	0
623	20250307	100500	363990	1785	1785	1785	1785	0
624	20250307	100400	363990	1785	1785	1785	1785	0
625	20250307	100300	363990	1785	1785	1785	1785	1
626	20250307	100200	362205	1782	1782	1782	1782	0
627	20250307	100100	362205	1782	1782	1782	1782	0
628	20250307	100000	362205	1782	1782	1782	1782	0
629	20250307	095900	362205	1782	1782	1782	1782	0
630	20250307	095800	362205	1782	1782	1782	1782	0
631	20250307	095700	362205	1782	1782	1782	1782	1
632	20250307	095600	360423	1785	1785	1785	1785	0
633	20250307	095500	360423	1785	1785	1785	1785	0
634	20250307	095400	360423	1785	1785	1785	1785	0
635	20250307	095300	360423	1785	1785	1785	1785	0
636	20250307	095200	360423	1785	1785	1785	1785	0
637	20250307	095100	360423	1785	1785	1785	1785	0
638	20250307	095000	360423	1785	1785	1785	1785	0
639	20250307	094900	360423	1785	1785	1785	1785	0
640	20250307	094800	360423	1785	1785	1785	1785	0
641	20250307	094700	360423	1785	1785	1785	1785	0
642	20250307	094600	360423	1785	1785	1785	1785	1
643	20250307	094500	358638	1785	1785	1785	1785	0
644	20250307	094400	358638	1785	1785	1785	1785	0
645	20250307	094300	358638	1785	1785	1785	1785	0
646	20250307	094200	358638	1785	1785	1785	1785	1
647	20250307	094100	356853	1783	1783	1783	1783	0
648	20250307	094000	356853	1783	1783	1783	1783	0
649	20250307	093900	356853	1783	1785	1785	1783	3
650	20250307	093800	351501	1786	1786	1786	1786	0
651	20250307	093700	351501	1786	1786	1786	1786	0
652	20250307	093600	351501	1786	1786	1786	1786	0
653	20250307	093500	351501	1786	1786	1786	1786	0
654	20250307	093400	351501	1786	1786	1786	1786	0
655	20250307	093300	351501	1786	1786	1786	1786	0
656	20250307	093200	351501	1786	1786	1786	1786	0
657	20250307	093100	351501	1786	1786	1786	1786	0
658	20250307	093000	351501	1786	1786	1786	1786	1
659	20250307	092900	349715	1779	1779	1779	1779	0
660	20250307	092800	349715	1779	1779	1779	1779	0
661	20250307	092700	349715	1779	1779	1779	1779	0
662	20250307	092600	349715	1779	1779	1779	1779	0
663	20250307	092500	349715	1779	1779	1779	1779	0
664	20250307	092400	349715	1779	1779	1779	1779	0
665	20250307	092300	349715	1779	1785	1785	1779	90
666	20250307	092200	189083	1785	1785	1785	1785	0
667	20250307	092100	189083	1785	1785	1785	1785	0
668	20250307	092000	189083	1785	1785	1785	1785	0
669	20250307	091900	189083	1785	1784	1785	1784	2
670	20250307	091800	185514	1784	1784	1784	1784	0
671	20250307	091700	185514	1784	1784	1784	1784	1
672	20250307	091600	183730	1781	1781	1781	1781	0
673	20250307	091500	183730	1781	1781	1781	1781	3
674	20250307	091400	178387	1785	1785	1785	1785	0
675	20250307	091300	178387	1785	1785	1785	1785	0
676	20250307	091200	178387	1785	1785	1785	1785	0
677	20250307	091100	178387	1785	1785	1785	1785	0
678	20250307	091000	178387	1785	1785	1785	1785	0
679	20250307	090900	178387	1785	1785	1785	1785	0
680	20250307	090800	178387	1785	1785	1785	1785	0
681	20250307	090700	178387	1785	1785	1785	1785	0
682	20250307	090600	178387	1785	1785	1785	1785	0
683	20250307	090500	178387	1785	1785	1785	1785	0
684	20250307	090400	178387	1785	1785	1785	1785	1
685	20250307	090300	176602	1767	1767	1767	1767	0
686	20250307	090200	176602	1767	1767	1767	1767	0
687	20250307	090100	176602	1767	1767	1767	1767	0
688	20250307	090000	176602	1767	1766	1767	1766	100