KissMeData/142760/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203000	40595730	1237	1237	1237	1237	441
3	20250313	202900	40595730	1237	1237	1237	1237	0
4	20250313	202800	40595730	1237	1237	1237	1237	0
5	20250313	202700	40595730	1237	1237	1237	1237	0
6	20250313	202600	40595730	1237	1237	1237	1237	0
7	20250313	202500	40595730	1237	1237	1237	1237	0
8	20250313	202400	40595730	1237	1237	1237	1237	0
9	20250313	202300	40595730	1237	1237	1237	1237	0
10	20250313	202200	40595730	1237	1237	1237	1237	0
11	20250313	202100	40595730	1237	1237	1237	1237	0
12	20250313	202000	40595730	1237	1237	1237	1237	0
13	20250313	201900	40595730	1237	1237	1237	1237	0
14	20250313	201800	40595730	1237	1237	1237	1237	0
15	20250313	201700	40595730	1237	1237	1237	1237	0
16	20250313	201600	40595730	1237	1237	1237	1237	0
17	20250313	201500	40595730	1237	1237	1237	1237	0
18	20250313	201400	40595730	1237	1237	1237	1237	0
19	20250313	201300	40595730	1237	1237	1237	1237	0
20	20250313	201200	40595730	1237	1237	1237	1237	0
21	20250313	201100	40595730	1237	1237	1237	1237	0
22	20250313	201000	40595730	1237	1237	1237	1237	0
23	20250313	200900	40595730	1237	1237	1237	1237	0
24	20250313	200800	40595730	1237	1237	1237	1237	0
25	20250313	200700	40595730	1237	1237	1237	1237	0
26	20250313	200600	40595730	1237	1237	1237	1237	0
27	20250313	200500	40595730	1237	1237	1237	1237	0
28	20250313	200400	40595730	1237	1237	1237	1237	0
29	20250313	200300	40595730	1237	1237	1237	1237	0
30	20250313	200200	40595730	1237	1237	1237	1237	0
31	20250313	200100	40595730	1237	1237	1237	1237	0
32	20250313	200000	40595730	1237	1237	1237	1237	441
33	20250313	195900	40595730	1237	1237	1237	1237	0
34	20250313	195800	40595730	1237	1237	1237	1237	0
35	20250313	195700	40595730	1237	1237	1237	1237	0
36	20250313	195600	40595730	1237	1237	1237	1237	0
37	20250313	195500	40595730	1237	1237	1237	1237	0
38	20250313	195400	40595730	1237	1237	1237	1237	0
39	20250313	195300	40595730	1237	1237	1237	1237	0
40	20250313	195200	40595730	1237	1237	1237	1237	0
41	20250313	195100	40595730	1237	1237	1237	1237	0
42	20250313	195000	40595730	1237	1237	1237	1237	0
43	20250313	194900	40595730	1237	1237	1237	1237	0
44	20250313	194800	40595730	1237	1237	1237	1237	0
45	20250313	194700	40595730	1237	1237	1237	1237	0
46	20250313	194600	40595730	1237	1237	1237	1237	0
47	20250313	194500	40595730	1237	1237	1237	1237	0
48	20250313	194400	40595730	1237	1237	1237	1237	0
49	20250313	194300	40595730	1237	1237	1237	1237	0
50	20250313	194200	40595730	1237	1237	1237	1237	0
51	20250313	194100	40595730	1237	1237	1237	1237	0
52	20250313	194000	40595730	1237	1237	1237	1237	0
53	20250313	193900	40595730	1237	1237	1237	1237	0
54	20250313	193800	40595730	1237	1237	1237	1237	0
55	20250313	193700	40595730	1237	1237	1237	1237	0
56	20250313	193600	40595730	1237	1237	1237	1237	0
57	20250313	193500	40595730	1237	1237	1237	1237	0
58	20250313	193400	40595730	1237	1237	1237	1237	0
59	20250313	193300	40595730	1237	1237	1237	1237	0
60	20250313	193200	40595730	1237	1237	1237	1237	0
61	20250313	193100	40595730	1237	1237	1237	1237	0
62	20250313	193000	40595730	1237	1237	1237	1237	441
63	20250313	192900	40595730	1237	1237	1237	1237	0
64	20250313	192800	40595730	1237	1237	1237	1237	0
65	20250313	192700	40595730	1237	1237	1237	1237	0
66	20250313	192600	40595730	1237	1237	1237	1237	0
67	20250313	192500	40595730	1237	1237	1237	1237	0
68	20250313	192400	40595730	1237	1237	1237	1237	0
69	20250313	192300	40595730	1237	1237	1237	1237	0
70	20250313	192200	40595730	1237	1237	1237	1237	0
71	20250313	192100	40595730	1237	1237	1237	1237	0
72	20250313	192000	40595730	1237	1237	1237	1237	0
73	20250313	191900	40595730	1237	1237	1237	1237	0
74	20250313	191800	40595730	1237	1237	1237	1237	0
75	20250313	191700	40595730	1237	1237	1237	1237	0
76	20250313	191600	40595730	1237	1237	1237	1237	0
77	20250313	191500	40595730	1237	1237	1237	1237	0
78	20250313	191400	40595730	1237	1237	1237	1237	0
79	20250313	191300	40595730	1237	1237	1237	1237	0
80	20250313	191200	40595730	1237	1237	1237	1237	0
81	20250313	191100	40595730	1237	1237	1237	1237	0
82	20250313	191000	40595730	1237	1237	1237	1237	0
83	20250313	190900	40595730	1237	1237	1237	1237	0
84	20250313	190800	40595730	1237	1237	1237	1237	0
85	20250313	190700	40595730	1237	1237	1237	1237	0
86	20250313	190600	40595730	1237	1237	1237	1237	0
87	20250313	190500	40595730	1237	1237	1237	1237	0
88	20250313	190400	40595730	1237	1237	1237	1237	0
89	20250313	190300	40595730	1237	1237	1237	1237	0
90	20250313	190200	40595730	1237	1237	1237	1237	0
91	20250313	190100	40595730	1237	1237	1237	1237	0
92	20250313	190000	40595730	1237	1237	1237	1237	441
93	20250313	185900	40595730	1237	1237	1237	1237	0
94	20250313	185800	40595730	1237	1237	1237	1237	0
95	20250313	185700	40595730	1237	1237	1237	1237	0
96	20250313	185600	40595730	1237	1237	1237	1237	0
97	20250313	185500	40595730	1237	1237	1237	1237	0
98	20250313	185400	40595730	1237	1237	1237	1237	0
99	20250313	185300	40595730	1237	1237	1237	1237	0
100	20250313	185200	40595730	1237	1237	1237	1237	0
101	20250313	185100	40595730	1237	1237	1237	1237	0
102	20250313	185000	40595730	1237	1237	1237	1237	0
103	20250313	184900	40595730	1237	1237	1237	1237	0
104	20250313	184800	40595730	1237	1237	1237	1237	0
105	20250313	184700	40595730	1237	1237	1237	1237	0
106	20250313	184600	40595730	1237	1237	1237	1237	0
107	20250313	184500	40595730	1237	1237	1237	1237	0
108	20250313	184400	40595730	1237	1237	1237	1237	0
109	20250313	184300	40595730	1237	1237	1237	1237	0
110	20250313	184200	40595730	1237	1237	1237	1237	0
111	20250313	184100	40595730	1237	1237	1237	1237	0
112	20250313	184000	40595730	1237	1237	1237	1237	0
113	20250313	183900	40595730	1237	1237	1237	1237	0
114	20250313	183800	40595730	1237	1237	1237	1237	0
115	20250313	183700	40595730	1237	1237	1237	1237	0
116	20250313	183600	40595730	1237	1237	1237	1237	0
117	20250313	183500	40595730	1237	1237	1237	1237	0
118	20250313	183400	40595730	1237	1237	1237	1237	0
119	20250313	183300	40595730	1237	1237	1237	1237	0
120	20250313	183200	40595730	1237	1237	1237	1237	0
121	20250313	183100	40595730	1237	1237	1237	1237	0
122	20250313	183000	40595730	1237	1237	1237	1237	441
123	20250313	182900	40595730	1237	1237	1237	1237	0
124	20250313	182800	40595730	1237	1237	1237	1237	0
125	20250313	182700	40595730	1237	1237	1237	1237	0
126	20250313	182600	40595730	1237	1237	1237	1237	0
127	20250313	182500	40595730	1237	1237	1237	1237	0
128	20250313	182400	40595730	1237	1237	1237	1237	0
129	20250313	182300	40595730	1237	1237	1237	1237	0
130	20250313	182200	40595730	1237	1237	1237	1237	0
131	20250313	182100	40595730	1237	1237	1237	1237	0
132	20250313	182000	40595730	1237	1237	1237	1237	0
133	20250313	181900	40595730	1237	1237	1237	1237	0
134	20250313	181800	40595730	1237	1237	1237	1237	0
135	20250313	181700	40595730	1237	1237	1237	1237	0
136	20250313	181600	40595730	1237	1237	1237	1237	0
137	20250313	181500	40595730	1237	1237	1237	1237	0
138	20250313	181400	40595730	1237	1237	1237	1237	0
139	20250313	181300	40595730	1237	1237	1237	1237	0
140	20250313	181200	40595730	1237	1237	1237	1237	0
141	20250313	181100	40595730	1237	1237	1237	1237	0
142	20250313	181000	40595730	1237	1237	1237	1237	0
143	20250313	180900	40595730	1237	1237	1237	1237	0
144	20250313	180800	40595730	1237	1237	1237	1237	0
145	20250313	180700	40595730	1237	1237	1237	1237	0
146	20250313	180600	40595730	1237	1237	1237	1237	0
147	20250313	180500	40595730	1237	1237	1237	1237	0
148	20250313	180400	40595730	1237	1237	1237	1237	0
149	20250313	180300	40595730	1237	1237	1237	1237	0
150	20250313	180200	40595730	1237	1237	1237	1237	0
151	20250313	180100	40595730	1237	1237	1237	1237	0
152	20250313	180000	40595730	1237	1237	1237	1237	441
153	20250313	175900	40595730	1237	1237	1237	1237	0
154	20250313	175800	40595730	1237	1237	1237	1237	0
155	20250313	175700	40595730	1237	1237	1237	1237	0
156	20250313	175600	40595730	1237	1237	1237	1237	0
157	20250313	175500	40595730	1237	1237	1237	1237	0
158	20250313	175400	40595730	1237	1237	1237	1237	0
159	20250313	175300	40595730	1237	1237	1237	1237	0
160	20250313	175200	40595730	1237	1237	1237	1237	0
161	20250313	175100	40595730	1237	1237	1237	1237	0
162	20250313	175000	40595730	1237	1237	1237	1237	0
163	20250313	174900	40595730	1237	1237	1237	1237	0
164	20250313	174800	40595730	1237	1237	1237	1237	0
165	20250313	174700	40595730	1237	1237	1237	1237	0
166	20250313	174600	40595730	1237	1237	1237	1237	0
167	20250313	174500	40595730	1237	1237	1237	1237	0
168	20250313	174400	40595730	1237	1237	1237	1237	0
169	20250313	174300	40595730	1237	1237	1237	1237	0
170	20250313	174200	40595730	1237	1237	1237	1237	0
171	20250313	174100	40595730	1237	1237	1237	1237	0
172	20250313	174000	40595730	1237	1237	1237	1237	0
173	20250313	173900	40595730	1237	1237	1237	1237	0
174	20250313	173800	40595730	1237	1237	1237	1237	0
175	20250313	173700	40595730	1237	1237	1237	1237	0
176	20250313	173600	40595730	1237	1237	1237	1237	0
177	20250313	173500	40595730	1237	1237	1237	1237	0
178	20250313	173400	40595730	1237	1237	1237	1237	0
179	20250313	173300	40595730	1237	1237	1237	1237	0
180	20250313	173200	40595730	1237	1237	1237	1237	0
181	20250313	173100	40595730	1237	1237	1237	1237	0
182	20250313	173000	40595730	1237	1237	1237	1237	441
183	20250313	172900	40595730	1237	1237	1237	1237	0
184	20250313	172800	40595730	1237	1237	1237	1237	0
185	20250313	172700	40595730	1237	1237	1237	1237	0
186	20250313	172600	40595730	1237	1237	1237	1237	0
187	20250313	172500	40595730	1237	1237	1237	1237	0
188	20250313	172400	40595730	1237	1237	1237	1237	0
189	20250313	172300	40595730	1237	1237	1237	1237	0
190	20250313	172200	40595730	1237	1237	1237	1237	0
191	20250313	172100	40595730	1237	1237	1237	1237	0
192	20250313	172000	40595730	1237	1237	1237	1237	0
193	20250313	171900	40595730	1237	1237	1237	1237	0
194	20250313	171800	40595730	1237	1237	1237	1237	0
195	20250313	171700	40595730	1237	1237	1237	1237	0
196	20250313	171600	40595730	1237	1237	1237	1237	0
197	20250313	171500	40595730	1237	1237	1237	1237	0
198	20250313	171400	40595730	1237	1237	1237	1237	0
199	20250313	171300	40595730	1237	1237	1237	1237	0
200	20250313	171200	40595730	1237	1237	1237	1237	0
201	20250313	171100	40595730	1237	1237	1237	1237	0
202	20250313	171000	40595730	1237	1237	1237	1237	0
203	20250313	170900	40595730	1237	1237	1237	1237	0
204	20250313	170800	40595730	1237	1237	1237	1237	0
205	20250313	170700	40595730	1237	1237	1237	1237	0
206	20250313	170600	40595730	1237	1237	1237	1237	0
207	20250313	170500	40595730	1237	1237	1237	1237	0
208	20250313	170400	40595730	1237	1237	1237	1237	0
209	20250313	170300	40595730	1237	1237	1237	1237	0
210	20250313	170200	40595730	1237	1237	1237	1237	0
211	20250313	170100	40595730	1237	1237	1237	1237	0
212	20250313	170000	40595730	1237	1237	1237	1237	441
213	20250313	165900	40595730	1237	1237	1237	1237	0
214	20250313	165800	40595730	1237	1237	1237	1237	0
215	20250313	165700	40595730	1237	1237	1237	1237	0
216	20250313	165600	40595730	1237	1237	1237	1237	0
217	20250313	165500	40595730	1237	1237	1237	1237	0
218	20250313	165400	40595730	1237	1237	1237	1237	0
219	20250313	165300	40595730	1237	1237	1237	1237	0
220	20250313	165200	40595730	1237	1237	1237	1237	0
221	20250313	165100	40595730	1237	1237	1237	1237	0
222	20250313	165000	40595730	1237	1237	1237	1237	0
223	20250313	164900	40595730	1237	1237	1237	1237	0
224	20250313	164800	40595730	1237	1237	1237	1237	0
225	20250313	164700	40595730	1237	1237	1237	1237	0
226	20250313	164600	40595730	1237	1237	1237	1237	0
227	20250313	164500	40595730	1237	1237	1237	1237	0
228	20250313	164400	40595730	1237	1237	1237	1237	0
229	20250313	164300	40595730	1237	1237	1237	1237	0
230	20250313	164200	40595730	1237	1237	1237	1237	0
231	20250313	164100	40595730	1237	1237	1237	1237	0
232	20250313	164000	40595730	1237	1237	1237	1237	0
233	20250313	163900	40595730	1237	1237	1237	1237	0
234	20250313	163800	40595730	1237	1237	1237	1237	0
235	20250313	163700	40595730	1237	1237	1237	1237	0
236	20250313	163600	40595730	1237	1237	1237	1237	0
237	20250313	163500	40595730	1237	1237	1237	1237	0
238	20250313	163400	40595730	1237	1237	1237	1237	0
239	20250313	163300	40595730	1237	1237	1237	1237	0
240	20250313	163200	40595730	1237	1237	1237	1237	0
241	20250313	163100	40595730	1237	1237	1237	1237	0
242	20250313	163000	40595730	1237	1237	1237	1237	441
243	20250313	162900	40595730	1237	1237	1237	1237	0
244	20250313	162800	40595730	1237	1237	1237	1237	0
245	20250313	162700	40595730	1237	1237	1237	1237	0
246	20250313	162600	40595730	1237	1237	1237	1237	0
247	20250313	162500	40595730	1237	1237	1237	1237	0
248	20250313	162400	40595730	1237	1237	1237	1237	0
249	20250313	162300	40595730	1237	1237	1237	1237	0
250	20250313	162200	40595730	1237	1237	1237	1237	0
251	20250313	162100	40595730	1237	1237	1237	1237	0
252	20250313	162000	40595730	1237	1237	1237	1237	0
253	20250313	161900	40595730	1237	1237	1237	1237	0
254	20250313	161800	40595730	1237	1237	1237	1237	0
255	20250313	161700	40595730	1237	1237	1237	1237	0
256	20250313	161600	40595730	1237	1237	1237	1237	0
257	20250313	161500	40595730	1237	1237	1237	1237	0
258	20250313	161400	40595730	1237	1237	1237	1237	0
259	20250313	161300	40595730	1237	1237	1237	1237	0
260	20250313	161200	40595730	1237	1237	1237	1237	0
261	20250313	161100	40595730	1237	1237	1237	1237	0
262	20250313	161000	40595730	1237	1237	1237	1237	0
263	20250313	160900	40595730	1237	1237	1237	1237	0
264	20250313	160800	40595730	1237	1237	1237	1237	0
265	20250313	160700	40595730	1237	1237	1237	1237	0
266	20250313	160600	40595730	1237	1237	1237	1237	0
267	20250313	160500	40595730	1237	1237	1237	1237	0
268	20250313	160400	40595730	1237	1237	1237	1237	0
269	20250313	160300	40595730	1237	1237	1237	1237	0
270	20250313	160200	40595730	1237	1237	1237	1237	0
271	20250313	160100	40595730	1237	1237	1237	1237	0
272	20250313	160000	40595730	1237	1237	1237	1237	441
273	20250313	155900	40595730	1237	1237	1237	1237	0
274	20250313	155800	40595730	1237	1237	1237	1237	0
275	20250313	155700	40595730	1237	1237	1237	1237	0
276	20250313	155600	40595730	1237	1237	1237	1237	0
277	20250313	155500	40595730	1237	1237	1237	1237	0
278	20250313	155400	40595730	1237	1237	1237	1237	0
279	20250313	155300	40595730	1237	1237	1237	1237	0
280	20250313	155200	40595730	1237	1237	1237	1237	0
281	20250313	155100	40595730	1237	1237	1237	1237	0
282	20250313	155000	40595730	1237	1237	1237	1237	0
283	20250313	154900	40595730	1237	1237	1237	1237	0
284	20250313	154800	40595730	1237	1237	1237	1237	0
285	20250313	154700	40595730	1237	1237	1237	1237	0
286	20250313	154600	40595730	1237	1237	1237	1237	0
287	20250313	154500	40595730	1237	1237	1237	1237	0
288	20250313	154400	40595730	1237	1237	1237	1237	0
289	20250313	154300	40595730	1237	1237	1237	1237	0
290	20250313	154200	40595730	1237	1237	1237	1237	0
291	20250313	154100	40595730	1237	1237	1237	1237	0
292	20250313	154000	40595730	1237	1237	1237	1237	0
293	20250313	153900	40595730	1237	1237	1237	1237	0
294	20250313	153800	40595730	1237	1237	1237	1237	0
295	20250313	153700	40595730	1237	1237	1237	1237	0
296	20250313	153600	40595730	1237	1237	1237	1237	0
297	20250313	153500	40595730	1237	1237	1237	1237	0
298	20250313	153400	40595730	1237	1237	1237	1237	0
299	20250313	153300	40595730	1237	1237	1237	1237	0
300	20250313	153200	40595730	1237	1237	1237	1237	0
301	20250313	153100	40595730	1237	1237	1237	1237	0
302	20250313	153000	40595730	1237	1237	1237	1237	882
303	20250313	152900	40050213	1238	1238	1238	1238	0
304	20250313	152800	40050213	1238	1238	1238	1238	0
305	20250313	152700	40050213	1238	1238	1238	1238	0
306	20250313	152600	40050213	1238	1238	1238	1238	0
307	20250313	152500	40050213	1238	1238	1238	1238	0
308	20250313	152400	40050213	1238	1238	1238	1238	0
309	20250313	152300	40050213	1238	1238	1238	1238	0
310	20250313	152200	40050213	1238	1238	1238	1238	0
311	20250313	152100	40050213	1238	1238	1238	1238	0
312	20250313	152000	40050213	1238	1238	1238	1238	0
313	20250313	151900	40050213	1238	1238	1238	1238	730
314	20250313	151800	39146473	1238	1238	1238	1238	0
315	20250313	151700	39146473	1238	1238	1238	1238	0
316	20250313	151600	39146473	1238	1237	1238	1237	81
317	20250313	151500	39046216	1237	1237	1237	1237	0
318	20250313	151400	39046216	1237	1237	1237	1237	0
319	20250313	151300	39046216	1237	1237	1237	1237	0
320	20250313	151200	39046216	1237	1237	1237	1237	0
321	20250313	151100	39046216	1237	1237	1237	1237	0
322	20250313	151000	39046216	1237	1237	1237	1237	0
323	20250313	150900	39046216	1237	1237	1237	1237	0
324	20250313	150800	39046216	1237	1237	1237	1237	0
325	20250313	150700	39046216	1237	1237	1237	1237	0
326	20250313	150600	39046216	1237	1237	1237	1237	100
327	20250313	150500	38922516	1237	1237	1237	1237	10
328	20250313	150400	38910146	1237	1237	1237	1237	700
329	20250313	150300	38044246	1236	1236	1236	1236	0
330	20250313	150200	38044246	1236	1236	1236	1236	0
331	20250313	150100	38044246	1236	1236	1236	1236	0
332	20250313	150000	38044246	1236	1236	1236	1236	32
333	20250313	145900	38004694	1236	1236	1236	1236	0
334	20250313	145800	38004694	1236	1236	1236	1236	0
335	20250313	145700	38004694	1236	1236	1236	1236	0
336	20250313	145600	38004694	1236	1236	1236	1236	0
337	20250313	145500	38004694	1236	1236	1236	1236	0
338	20250313	145400	38004694	1236	1236	1236	1236	0
339	20250313	145300	38004694	1236	1236	1236	1236	0
340	20250313	145200	38004694	1236	1236	1236	1236	0
341	20250313	145100	38004694	1236	1236	1236	1236	0
342	20250313	145000	38004694	1236	1236	1236	1236	0
343	20250313	144900	38004694	1236	1236	1236	1236	0
344	20250313	144800	38004694	1236	1236	1236	1236	0
345	20250313	144700	38004694	1236	1236	1236	1236	0
346	20250313	144600	38004694	1236	1236	1236	1236	0
347	20250313	144500	38004694	1236	1236	1236	1236	0
348	20250313	144400	38004694	1236	1236	1236	1236	0
349	20250313	144300	38004694	1236	1236	1236	1236	0
350	20250313	144200	38004694	1236	1236	1236	1236	0
351	20250313	144100	38004694	1236	1236	1236	1236	0
352	20250313	144000	38004694	1236	1236	1236	1236	0
353	20250313	143900	38004694	1236	1236	1236	1236	0
354	20250313	143800	38004694	1236	1236	1236	1236	0
355	20250313	143700	38004694	1236	1236	1236	1236	155
356	20250313	143600	37813114	1236	1236	1236	1236	245
357	20250313	143500	37510294	1237	1237	1237	1237	5
358	20250313	143400	37504109	1237	1237	1237	1237	0
359	20250313	143300	37504109	1237	1237	1237	1237	0
360	20250313	143200	37504109	1237	1237	1237	1237	600
361	20250313	143100	36761909	1237	1237	1237	1237	5
362	20250313	143000	36755724	1238	1238	1238	1238	0
363	20250313	142900	36755724	1238	1238	1238	1238	0
364	20250313	142800	36755724	1238	1238	1238	1238	0
365	20250313	142700	36755724	1238	1238	1238	1238	0
366	20250313	142600	36755724	1238	1238	1238	1238	0
367	20250313	142500	36755724	1238	1238	1238	1238	0
368	20250313	142400	36755724	1238	1238	1238	1238	0
369	20250313	142300	36755724	1238	1238	1238	1238	5
370	20250313	142200	36749534	1238	1238	1238	1238	3
371	20250313	142100	36745820	1238	1238	1238	1238	0
372	20250313	142000	36745820	1238	1238	1238	1238	0
373	20250313	141900	36745820	1238	1238	1238	1238	0
374	20250313	141800	36745820	1238	1238	1238	1238	0
375	20250313	141700	36745820	1238	1238	1238	1238	0
376	20250313	141600	36745820	1238	1238	1238	1238	0
377	20250313	141500	36745820	1238	1238	1238	1238	0
378	20250313	141400	36745820	1238	1238	1238	1238	100
379	20250313	141300	36622020	1238	1238	1238	1238	0
380	20250313	141200	36622020	1238	1238	1238	1238	2
381	20250313	141100	36619544	1238	1238	1238	1238	62
382	20250313	141000	36542788	1238	1238	1238	1238	0
383	20250313	140900	36542788	1238	1238	1238	1238	0
384	20250313	140800	36542788	1238	1238	1238	1238	0
385	20250313	140700	36542788	1238	1238	1238	1238	608
386	20250313	140600	35790084	1239	1239	1239	1239	10
387	20250313	140500	35777694	1241	1241	1241	1241	0
388	20250313	140400	35777694	1241	1241	1241	1241	0
389	20250313	140300	35777694	1241	1241	1241	1241	0
390	20250313	140200	35777694	1241	1241	1241	1241	2
391	20250313	140100	35775212	1239	1239	1239	1239	0
392	20250313	140000	35775212	1239	1239	1239	1239	0
393	20250313	135900	35775212	1239	1239	1239	1239	0
394	20250313	135800	35775212	1239	1239	1239	1239	0
395	20250313	135700	35775212	1239	1239	1239	1239	0
396	20250313	135600	35775212	1239	1239	1239	1239	0
397	20250313	135500	35775212	1239	1239	1239	1239	0
398	20250313	135400	35775212	1239	1239	1239	1239	0
399	20250313	135300	35775212	1239	1239	1239	1239	0
400	20250313	135200	35775212	1239	1240	1240	1239	758
401	20250313	135100	34835937	1240	1240	1240	1240	0
402	20250313	135000	34835937	1240	1244	1244	1240	1000
403	20250313	134900	33595367	1240	1240	1240	1240	0
404	20250313	134800	33595367	1240	1240	1240	1240	0
405	20250313	134700	33595367	1240	1240	1240	1240	0
406	20250313	134600	33595367	1240	1240	1240	1240	0
407	20250313	134500	33595367	1240	1240	1240	1240	0
408	20250313	134400	33595367	1240	1240	1240	1240	0
409	20250313	134300	33595367	1240	1240	1240	1240	0
410	20250313	134200	33595367	1240	1240	1240	1240	0
411	20250313	134100	33595367	1240	1240	1240	1240	0
412	20250313	134000	33595367	1240	1240	1240	1240	0
413	20250313	133900	33595367	1240	1240	1240	1240	0
414	20250313	133800	33595367	1240	1240	1240	1240	0
415	20250313	133700	33595367	1240	1240	1240	1240	0
416	20250313	133600	33595367	1240	1240	1240	1240	0
417	20250313	133500	33595367	1240	1240	1240	1240	0
418	20250313	133400	33595367	1240	1240	1240	1240	0
419	20250313	133300	33595367	1240	1240	1240	1240	0
420	20250313	133200	33595367	1240	1240	1240	1240	0
421	20250313	133100	33595367	1240	1240	1240	1240	0
422	20250313	133000	33595367	1240	1242	1242	1240	3438
423	20250313	132900	29331821	1242	1242	1242	1242	0
424	20250313	132800	29331821	1242	1242	1242	1242	0
425	20250313	132700	29331821	1242	1242	1242	1242	0
426	20250313	132600	29331821	1242	1242	1242	1242	0
427	20250313	132500	29331821	1242	1242	1242	1242	0
428	20250313	132400	29331821	1242	1242	1242	1242	0
429	20250313	132300	29331821	1242	1242	1242	1242	0
430	20250313	132200	29331821	1242	1242	1242	1242	0
431	20250313	132100	29331821	1242	1242	1242	1242	0
432	20250313	132000	29331821	1242	1242	1242	1242	0
433	20250313	131900	29331821	1242	1242	1242	1242	0
434	20250313	131800	29331821	1242	1242	1242	1242	0
435	20250313	131700	29331821	1242	1242	1242	1242	0
436	20250313	131600	29331821	1242	1242	1242	1242	0
437	20250313	131500	29331821	1242	1242	1242	1242	0
438	20250313	131400	29331821	1242	1242	1242	1242	0
439	20250313	131300	29331821	1242	1242	1242	1242	0
440	20250313	131200	29331821	1242	1242	1242	1242	0
441	20250313	131100	29331821	1242	1242	1242	1242	0
442	20250313	131000	29331821	1242	1242	1242	1242	0
443	20250313	130900	29331821	1242	1242	1242	1242	0
444	20250313	130800	29331821	1242	1242	1242	1242	0
445	20250313	130700	29331821	1242	1242	1242	1242	0
446	20250313	130600	29331821	1242	1242	1242	1242	0
447	20250313	130500	29331821	1242	1242	1242	1242	0
448	20250313	130400	29331821	1242	1242	1242	1242	378
449	20250313	130300	28862345	1242	1242	1242	1242	0
450	20250313	130200	28862345	1242	1242	1242	1242	0
451	20250313	130100	28862345	1242	1242	1242	1242	0
452	20250313	130000	28862345	1242	1242	1242	1242	30
453	20250313	125900	28825085	1242	1242	1242	1242	0
454	20250313	125800	28825085	1242	1242	1242	1242	0
455	20250313	125700	28825085	1242	1242	1242	1242	0
456	20250313	125600	28825085	1242	1242	1242	1242	0
457	20250313	125500	28825085	1242	1242	1242	1242	0
458	20250313	125400	28825085	1242	1242	1242	1242	0
459	20250313	125300	28825085	1242	1242	1242	1242	0
460	20250313	125200	28825085	1242	1242	1242	1242	0
461	20250313	125100	28825085	1242	1242	1242	1242	5
462	20250313	125000	28818875	1242	1242	1242	1242	0
463	20250313	124900	28818875	1242	1242	1242	1242	380
464	20250313	124800	28346915	1243	1243	1243	1243	1784
465	20250313	124700	26129403	1243	1243	1243	1243	0
466	20250313	124600	26129403	1243	1243	1243	1243	0
467	20250313	124500	26129403	1243	1243	1243	1243	0
468	20250313	124400	26129403	1243	1243	1243	1243	530
469	20250313	124300	25470613	1244	1245	1245	1244	470
470	20250313	124200	24885893	1245	1245	1245	1245	0
471	20250313	124100	24885893	1245	1245	1245	1245	0
472	20250313	124000	24885893	1245	1245	1245	1245	0
473	20250313	123900	24885893	1245	1245	1245	1245	0
474	20250313	123800	24885893	1245	1245	1245	1245	8
475	20250313	123700	24875933	1246	1247	1247	1246	3688
476	20250313	123600	20279135	1248	1248	1248	1248	36
477	20250313	123500	20234207	1250	1250	1250	1250	0
478	20250313	123400	20234207	1250	1250	1250	1250	0
479	20250313	123300	20234207	1250	1250	1250	1250	0
480	20250313	123200	20234207	1250	1250	1250	1250	0
481	20250313	123100	20234207	1250	1250	1250	1250	0
482	20250313	123000	20234207	1250	1250	1250	1250	0
483	20250313	122900	20234207	1250	1250	1250	1250	0
484	20250313	122800	20234207	1250	1250	1250	1250	0
485	20250313	122700	20234207	1250	1250	1250	1250	0
486	20250313	122600	20234207	1250	1250	1250	1250	0
487	20250313	122500	20234207	1250	1250	1250	1250	0
488	20250313	122400	20234207	1250	1250	1250	1250	0
489	20250313	122300	20234207	1250	1250	1250	1250	0
490	20250313	122200	20234207	1250	1250	1250	1250	0
491	20250313	122100	20234207	1250	1250	1250	1250	0
492	20250313	122000	20234207	1250	1250	1250	1250	4
493	20250313	121900	20229207	1250	1250	1250	1250	50
494	20250313	121800	20166707	1250	1250	1250	1250	0
495	20250313	121700	20166707	1250	1250	1250	1250	0
496	20250313	121600	20166707	1250	1250	1250	1250	0
497	20250313	121500	20166707	1250	1250	1250	1250	0
498	20250313	121400	20166707	1250	1250	1250	1250	0
499	20250313	121300	20166707	1250	1250	1250	1250	0
500	20250313	121200	20166707	1250	1250	1250	1250	0
501	20250313	121100	20166707	1250	1250	1250	1250	0
502	20250313	121000	20166707	1250	1250	1250	1250	0
503	20250313	120900	20166707	1250	1250	1250	1250	0
504	20250313	120800	20166707	1250	1250	1250	1250	5
505	20250313	120700	20160457	1249	1249	1249	1249	0
506	20250313	120600	20160457	1249	1249	1249	1249	0
507	20250313	120500	20160457	1249	1249	1249	1249	0
508	20250313	120400	20160457	1249	1249	1249	1249	0
509	20250313	120300	20160457	1249	1249	1249	1249	0
510	20250313	120200	20160457	1249	1249	1249	1249	0
511	20250313	120100	20160457	1249	1249	1249	1249	0
512	20250313	120000	20160457	1249	1249	1249	1249	0
513	20250313	115900	20160457	1249	1249	1249	1249	0
514	20250313	115800	20160457	1249	1249	1249	1249	0
515	20250313	115700	20160457	1249	1249	1249	1249	0
516	20250313	115600	20160457	1249	1249	1249	1249	0
517	20250313	115500	20160457	1249	1249	1249	1249	0
518	20250313	115400	20160457	1249	1249	1249	1249	0
519	20250313	115300	20160457	1249	1249	1249	1249	0
520	20250313	115200	20160457	1249	1249	1249	1249	0
521	20250313	115100	20160457	1249	1249	1249	1249	0
522	20250313	115000	20160457	1249	1249	1249	1249	0
523	20250313	114900	20160457	1249	1249	1249	1249	0
524	20250313	114800	20160457	1249	1249	1249	1249	0
525	20250313	114700	20160457	1249	1249	1249	1249	0
526	20250313	114600	20160457	1249	1249	1249	1249	0
527	20250313	114500	20160457	1249	1250	1250	1249	100
528	20250313	114400	20035547	1256	1256	1256	1256	0
529	20250313	114300	20035547	1256	1256	1256	1256	0
530	20250313	114200	20035547	1256	1256	1256	1256	0
531	20250313	114100	20035547	1256	1256	1256	1256	0
532	20250313	114000	20035547	1256	1256	1256	1256	0
533	20250313	113900	20035547	1256	1256	1256	1256	10
534	20250313	113800	20022987	1256	1256	1256	1256	10
535	20250313	113700	20010427	1246	1246	1246	1246	0
536	20250313	113600	20010427	1246	1246	1246	1246	0
537	20250313	113500	20010427	1246	1246	1246	1246	0
538	20250313	113400	20010427	1246	1246	1246	1246	0
539	20250313	113300	20010427	1246	1246	1246	1246	0
540	20250313	113200	20010427	1246	1246	1246	1246	0
541	20250313	113100	20010427	1246	1246	1246	1246	0
542	20250313	113000	20010427	1246	1246	1246	1246	0
543	20250313	112900	20010427	1246	1246	1246	1246	0
544	20250313	112800	20010427	1246	1246	1246	1246	0
545	20250313	112700	20010427	1246	1246	1246	1246	0
546	20250313	112600	20010427	1246	1246	1246	1246	0
547	20250313	112500	20010427	1246	1246	1246	1246	0
548	20250313	112400	20010427	1246	1246	1246	1246	0
549	20250313	112300	20010427	1246	1246	1246	1246	0
550	20250313	112200	20010427	1246	1246	1246	1246	0
551	20250313	112100	20010427	1246	1246	1246	1246	0
552	20250313	112000	20010427	1246	1246	1246	1246	0
553	20250313	111900	20010427	1246	1253	1253	1246	3000
554	20250313	111800	16270643	1253	1253	1253	1253	0
555	20250313	111700	16270643	1253	1253	1253	1253	0
556	20250313	111600	16270643	1253	1253	1253	1253	0
557	20250313	111500	16270643	1253	1253	1253	1253	0
558	20250313	111400	16270643	1253	1253	1253	1253	0
559	20250313	111300	16270643	1253	1253	1253	1253	0
560	20250313	111200	16270643	1253	1253	1253	1253	0
561	20250313	111100	16270643	1253	1253	1253	1253	0
562	20250313	111000	16270643	1253	1253	1253	1253	0
563	20250313	110900	16270643	1253	1252	1253	1252	167
564	20250313	110800	16061459	1252	1252	1252	1252	0
565	20250313	110700	16061459	1252	1252	1252	1252	33
566	20250313	110600	16020143	1256	1256	1256	1256	85
567	20250313	110500	15913383	1256	1257	1257	1256	300
568	20250313	110400	15536572	1258	1258	1258	1258	21
569	20250313	110300	15510154	1258	1258	1258	1258	0
570	20250313	110200	15510154	1258	1258	1258	1258	0
571	20250313	110100	15510154	1258	1258	1258	1258	0
572	20250313	110000	15510154	1258	1258	1258	1258	0
573	20250313	105900	15510154	1258	1258	1258	1258	0
574	20250313	105800	15510154	1258	1258	1258	1258	0
575	20250313	105700	15510154	1258	1258	1258	1258	0
576	20250313	105600	15510154	1258	1261	1261	1258	55
577	20250313	105500	15440814	1258	1260	1260	1258	11
578	20250313	105400	15426956	1258	1258	1258	1258	0
579	20250313	105300	15426956	1258	1258	1258	1258	0
580	20250313	105200	15426956	1258	1258	1258	1258	0
581	20250313	105100	15426956	1258	1258	1258	1258	2
582	20250313	105000	15424440	1260	1258	1260	1258	20
583	20250313	104900	15399260	1257	1257	1257	1257	0
584	20250313	104800	15399260	1257	1257	1257	1257	0
585	20250313	104700	15399260	1257	1257	1257	1257	0
586	20250313	104600	15399260	1257	1257	1257	1257	0
587	20250313	104500	15399260	1257	1257	1257	1257	0
588	20250313	104400	15399260	1257	1257	1257	1257	0
589	20250313	104300	15399260	1257	1257	1257	1257	0
590	20250313	104200	15399260	1257	1257	1257	1257	0
591	20250313	104100	15399260	1257	1257	1257	1257	7
592	20250313	104000	15390461	1261	1261	1261	1261	0
593	20250313	103900	15390461	1261	1261	1261	1261	0
594	20250313	103800	15390461	1261	1261	1261	1261	0
595	20250313	103700	15390461	1261	1261	1261	1261	0
596	20250313	103600	15390461	1261	1261	1261	1261	0
597	20250313	103500	15390461	1261	1261	1261	1261	0
598	20250313	103400	15390461	1261	1261	1261	1261	0
599	20250313	103300	15390461	1261	1261	1261	1261	64
600	20250313	103200	15309757	1261	1261	1261	1261	10
601	20250313	103100	15297147	1260	1260	1260	1260	0
602	20250313	103000	15297147	1260	1260	1260	1260	0
603	20250313	102900	15297147	1260	1260	1260	1260	0
604	20250313	102800	15297147	1260	1260	1260	1260	4
605	20250313	102700	15292107	1260	1260	1260	1260	23
606	20250313	102600	15263127	1255	1255	1255	1255	0
607	20250313	102500	15263127	1255	1255	1255	1255	0
608	20250313	102400	15263127	1255	1255	1255	1255	0
609	20250313	102300	15263127	1255	1255	1255	1255	0
610	20250313	102200	15263127	1255	1255	1255	1255	0
611	20250313	102100	15263127	1255	1255	1255	1255	7229
612	20250313	102000	6190732	1255	1255	1255	1255	0
613	20250313	101900	6190732	1255	1255	1255	1255	0
614	20250313	101800	6190732	1255	1255	1255	1255	0
615	20250313	101700	6190732	1255	1255	1255	1255	0
616	20250313	101600	6190732	1255	1255	1255	1255	0
617	20250313	101500	6190732	1255	1255	1255	1255	1
618	20250313	101400	6189477	1247	1247	1247	1247	100
619	20250313	101300	6064777	1255	1255	1255	1255	1
620	20250313	101200	6063522	1255	1255	1255	1255	0
621	20250313	101100	6063522	1255	1255	1255	1255	0
622	20250313	101000	6063522	1255	1255	1255	1255	0
623	20250313	100900	6063522	1255	1255	1255	1255	0
624	20250313	100800	6063522	1255	1255	1255	1255	0
625	20250313	100700	6063522	1255	1255	1255	1255	4
626	20250313	100600	6058502	1246	1246	1246	1246	0
627	20250313	100500	6058502	1246	1246	1246	1246	0
628	20250313	100400	6058502	1246	1246	1246	1246	0
629	20250313	100300	6058502	1246	1246	1246	1246	0
630	20250313	100200	6058502	1246	1246	1246	1246	0
631	20250313	100100	6058502	1246	1246	1246	1246	0
632	20250313	100000	6058502	1246	1246	1246	1246	0
633	20250313	095900	6058502	1246	1246	1246	1246	0
634	20250313	095800	6058502	1246	1246	1246	1246	0
635	20250313	095700	6058502	1246	1246	1246	1246	344
636	20250313	095600	5629878	1246	1246	1246	1246	0
637	20250313	095500	5629878	1246	1246	1246	1246	0
638	20250313	095400	5629878	1246	1246	1246	1246	0
639	20250313	095300	5629878	1246	1246	1246	1246	48
640	20250313	095200	5570070	1255	1255	1255	1255	6
641	20250313	095100	5562540	1246	1246	1246	1246	0
642	20250313	095000	5562540	1246	1246	1246	1246	0
643	20250313	094900	5562540	1246	1246	1246	1246	0
644	20250313	094800	5562540	1246	1246	1246	1246	0
645	20250313	094700	5562540	1246	1246	1246	1246	0
646	20250313	094600	5562540	1246	1248	1255	1246	979
647	20250313	094500	4334688	1255	1255	1255	1255	0
648	20250313	094400	4334688	1255	1255	1255	1255	3
649	20250313	094300	4330923	1255	1255	1255	1255	8
650	20250313	094200	4320883	1246	1246	1246	1246	0
651	20250313	094100	4320883	1246	1246	1246	1246	0
652	20250313	094000	4320883	1246	1246	1246	1246	0
653	20250313	093900	4320883	1246	1246	1246	1246	0
654	20250313	093800	4320883	1246	1246	1246	1246	0
655	20250313	093700	4320883	1246	1246	1246	1246	0
656	20250313	093600	4320883	1246	1246	1246	1246	0
657	20250313	093500	4320883	1246	1246	1246	1246	0
658	20250313	093400	4320883	1246	1246	1246	1246	0
659	20250313	093300	4320883	1246	1246	1246	1246	0
660	20250313	093200	4320883	1246	1246	1246	1246	0
661	20250313	093100	4320883	1246	1246	1246	1246	0
662	20250313	093000	4320883	1246	1246	1246	1246	0
663	20250313	092900	4320883	1246	1246	1246	1246	0
664	20250313	092800	4320883	1246	1246	1246	1246	0
665	20250313	092700	4320883	1246	1246	1246	1246	0
666	20250313	092600	4320883	1246	1247	1247	1246	80
667	20250313	092500	4221145	1247	1247	1247	1247	0
668	20250313	092400	4221145	1247	1247	1247	1247	0
669	20250313	092300	4221145	1247	1247	1247	1247	0
670	20250313	092200	4221145	1247	1247	1247	1247	0
671	20250313	092100	4221145	1247	1247	1247	1247	0
672	20250313	092000	4221145	1247	1247	1247	1247	0
673	20250313	091900	4221145	1247	1247	1247	1247	0
674	20250313	091800	4221145	1247	1247	1247	1247	0
675	20250313	091700	4221145	1247	1248	1248	1247	820
676	20250313	091600	3198125	1247	1247	1247	1247	0
677	20250313	091500	3198125	1247	1247	1247	1247	0
678	20250313	091400	3198125	1247	1247	1247	1247	305
679	20250313	091300	2817790	1242	1242	1242	1242	0
680	20250313	091200	2817790	1242	1242	1242	1242	0
681	20250313	091100	2817790	1242	1242	1242	1242	0
682	20250313	091000	2817790	1242	1242	1242	1242	0
683	20250313	090900	2817790	1242	1242	1242	1242	0
684	20250313	090800	2817790	1242	1242	1242	1242	0
685	20250313	090700	2817790	1242	1242	1242	1242	0
686	20250313	090600	2817790	1242	1257	1257	1242	2172
687	20250313	090500	104776	1278	1278	1278	1278	80
688	20250313	090400	2536	1279	1279	1279	1279	0
689	20250313	090300	2536	1279	1279	1279	1279	0
690	20250313	090200	2536	1279	1279	1279	1279	1
691	20250313	090100	1257	1257	1257	1257	1257	0
692	20250313	090000	1257	1257	1257	1257	1257	1