KissMeData/154040/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203400	32706118	1001	1001	1001	1001	343
3	20250311	203300	32706118	1001	1001	1001	1001	0
4	20250311	203200	32706118	1001	1001	1001	1001	0
5	20250311	203100	32706118	1001	1001	1001	1001	0
6	20250311	203000	32706118	1001	1001	1001	1001	0
7	20250311	202900	32706118	1001	1001	1001	1001	0
8	20250311	202800	32706118	1001	1001	1001	1001	0
9	20250311	202700	32706118	1001	1001	1001	1001	0
10	20250311	202600	32706118	1001	1001	1001	1001	0
11	20250311	202500	32706118	1001	1001	1001	1001	0
12	20250311	202400	32706118	1001	1001	1001	1001	0
13	20250311	202300	32706118	1001	1001	1001	1001	0
14	20250311	202200	32706118	1001	1001	1001	1001	0
15	20250311	202100	32706118	1001	1001	1001	1001	0
16	20250311	202000	32706118	1001	1001	1001	1001	0
17	20250311	201900	32706118	1001	1001	1001	1001	0
18	20250311	201800	32706118	1001	1001	1001	1001	0
19	20250311	201700	32706118	1001	1001	1001	1001	0
20	20250311	201600	32706118	1001	1001	1001	1001	0
21	20250311	201500	32706118	1001	1001	1001	1001	0
22	20250311	201400	32706118	1001	1001	1001	1001	0
23	20250311	201300	32706118	1001	1001	1001	1001	0
24	20250311	201200	32706118	1001	1001	1001	1001	0
25	20250311	201100	32706118	1001	1001	1001	1001	0
26	20250311	201000	32706118	1001	1001	1001	1001	0
27	20250311	200900	32706118	1001	1001	1001	1001	0
28	20250311	200800	32706118	1001	1001	1001	1001	0
29	20250311	200700	32706118	1001	1001	1001	1001	0
30	20250311	200600	32706118	1001	1001	1001	1001	0
31	20250311	200500	32706118	1001	1001	1001	1001	0
32	20250311	200400	32706118	1001	1001	1001	1001	343
33	20250311	200300	32706118	1001	1001	1001	1001	0
34	20250311	200200	32706118	1001	1001	1001	1001	0
35	20250311	200100	32706118	1001	1001	1001	1001	0
36	20250311	200000	32706118	1001	1001	1001	1001	0
37	20250311	195900	32706118	1001	1001	1001	1001	0
38	20250311	195800	32706118	1001	1001	1001	1001	0
39	20250311	195700	32706118	1001	1001	1001	1001	0
40	20250311	195600	32706118	1001	1001	1001	1001	0
41	20250311	195500	32706118	1001	1001	1001	1001	0
42	20250311	195400	32706118	1001	1001	1001	1001	0
43	20250311	195300	32706118	1001	1001	1001	1001	0
44	20250311	195200	32706118	1001	1001	1001	1001	0
45	20250311	195100	32706118	1001	1001	1001	1001	0
46	20250311	195000	32706118	1001	1001	1001	1001	0
47	20250311	194900	32706118	1001	1001	1001	1001	0
48	20250311	194800	32706118	1001	1001	1001	1001	0
49	20250311	194700	32706118	1001	1001	1001	1001	0
50	20250311	194600	32706118	1001	1001	1001	1001	0
51	20250311	194500	32706118	1001	1001	1001	1001	0
52	20250311	194400	32706118	1001	1001	1001	1001	0
53	20250311	194300	32706118	1001	1001	1001	1001	0
54	20250311	194200	32706118	1001	1001	1001	1001	0
55	20250311	194100	32706118	1001	1001	1001	1001	0
56	20250311	194000	32706118	1001	1001	1001	1001	0
57	20250311	193900	32706118	1001	1001	1001	1001	0
58	20250311	193800	32706118	1001	1001	1001	1001	0
59	20250311	193700	32706118	1001	1001	1001	1001	0
60	20250311	193600	32706118	1001	1001	1001	1001	0
61	20250311	193500	32706118	1001	1001	1001	1001	0
62	20250311	193400	32706118	1001	1001	1001	1001	343
63	20250311	193300	32706118	1001	1001	1001	1001	0
64	20250311	193200	32706118	1001	1001	1001	1001	0
65	20250311	193100	32706118	1001	1001	1001	1001	0
66	20250311	193000	32706118	1001	1001	1001	1001	0
67	20250311	192900	32706118	1001	1001	1001	1001	0
68	20250311	192800	32706118	1001	1001	1001	1001	0
69	20250311	192700	32706118	1001	1001	1001	1001	0
70	20250311	192600	32706118	1001	1001	1001	1001	0
71	20250311	192500	32706118	1001	1001	1001	1001	0
72	20250311	192400	32706118	1001	1001	1001	1001	0
73	20250311	192300	32706118	1001	1001	1001	1001	0
74	20250311	192200	32706118	1001	1001	1001	1001	0
75	20250311	192100	32706118	1001	1001	1001	1001	0
76	20250311	192000	32706118	1001	1001	1001	1001	0
77	20250311	191900	32706118	1001	1001	1001	1001	0
78	20250311	191800	32706118	1001	1001	1001	1001	0
79	20250311	191700	32706118	1001	1001	1001	1001	0
80	20250311	191600	32706118	1001	1001	1001	1001	0
81	20250311	191500	32706118	1001	1001	1001	1001	0
82	20250311	191400	32706118	1001	1001	1001	1001	0
83	20250311	191300	32706118	1001	1001	1001	1001	0
84	20250311	191200	32706118	1001	1001	1001	1001	0
85	20250311	191100	32706118	1001	1001	1001	1001	0
86	20250311	191000	32706118	1001	1001	1001	1001	0
87	20250311	190900	32706118	1001	1001	1001	1001	0
88	20250311	190800	32706118	1001	1001	1001	1001	0
89	20250311	190700	32706118	1001	1001	1001	1001	0
90	20250311	190600	32706118	1001	1001	1001	1001	0
91	20250311	190500	32706118	1001	1001	1001	1001	0
92	20250311	190400	32706118	1001	1001	1001	1001	343
93	20250311	190300	32706118	1001	1001	1001	1001	0
94	20250311	190200	32706118	1001	1001	1001	1001	0
95	20250311	190100	32706118	1001	1001	1001	1001	0
96	20250311	190000	32706118	1001	1001	1001	1001	0
97	20250311	185900	32706118	1001	1001	1001	1001	0
98	20250311	185800	32706118	1001	1001	1001	1001	0
99	20250311	185700	32706118	1001	1001	1001	1001	0
100	20250311	185600	32706118	1001	1001	1001	1001	0
101	20250311	185500	32706118	1001	1001	1001	1001	0
102	20250311	185400	32706118	1001	1001	1001	1001	0
103	20250311	185300	32706118	1001	1001	1001	1001	0
104	20250311	185200	32706118	1001	1001	1001	1001	0
105	20250311	185100	32706118	1001	1001	1001	1001	0
106	20250311	185000	32706118	1001	1001	1001	1001	0
107	20250311	184900	32706118	1001	1001	1001	1001	0
108	20250311	184800	32706118	1001	1001	1001	1001	0
109	20250311	184700	32706118	1001	1001	1001	1001	0
110	20250311	184600	32706118	1001	1001	1001	1001	0
111	20250311	184500	32706118	1001	1001	1001	1001	0
112	20250311	184400	32706118	1001	1001	1001	1001	0
113	20250311	184300	32706118	1001	1001	1001	1001	0
114	20250311	184200	32706118	1001	1001	1001	1001	0
115	20250311	184100	32706118	1001	1001	1001	1001	0
116	20250311	184000	32706118	1001	1001	1001	1001	0
117	20250311	183900	32706118	1001	1001	1001	1001	0
118	20250311	183800	32706118	1001	1001	1001	1001	0
119	20250311	183700	32706118	1001	1001	1001	1001	0
120	20250311	183600	32706118	1001	1001	1001	1001	0
121	20250311	183500	32706118	1001	1001	1001	1001	0
122	20250311	183400	32706118	1001	1001	1001	1001	343
123	20250311	183300	32706118	1001	1001	1001	1001	0
124	20250311	183200	32706118	1001	1001	1001	1001	0
125	20250311	183100	32706118	1001	1001	1001	1001	0
126	20250311	183000	32706118	1001	1001	1001	1001	0
127	20250311	182900	32706118	1001	1001	1001	1001	0
128	20250311	182800	32706118	1001	1001	1001	1001	0
129	20250311	182700	32706118	1001	1001	1001	1001	0
130	20250311	182600	32706118	1001	1001	1001	1001	0
131	20250311	182500	32706118	1001	1001	1001	1001	0
132	20250311	182400	32706118	1001	1001	1001	1001	0
133	20250311	182300	32706118	1001	1001	1001	1001	0
134	20250311	182200	32706118	1001	1001	1001	1001	0
135	20250311	182100	32706118	1001	1001	1001	1001	0
136	20250311	182000	32706118	1001	1001	1001	1001	0
137	20250311	181900	32706118	1001	1001	1001	1001	0
138	20250311	181800	32706118	1001	1001	1001	1001	0
139	20250311	181700	32706118	1001	1001	1001	1001	0
140	20250311	181600	32706118	1001	1001	1001	1001	0
141	20250311	181500	32706118	1001	1001	1001	1001	0
142	20250311	181400	32706118	1001	1001	1001	1001	0
143	20250311	181300	32706118	1001	1001	1001	1001	0
144	20250311	181200	32706118	1001	1001	1001	1001	0
145	20250311	181100	32706118	1001	1001	1001	1001	0
146	20250311	181000	32706118	1001	1001	1001	1001	0
147	20250311	180900	32706118	1001	1001	1001	1001	0
148	20250311	180800	32706118	1001	1001	1001	1001	0
149	20250311	180700	32706118	1001	1001	1001	1001	0
150	20250311	180600	32706118	1001	1001	1001	1001	0
151	20250311	180500	32706118	1001	1001	1001	1001	0
152	20250311	180400	32706118	1001	1001	1001	1001	343
153	20250311	180300	32706118	1001	1001	1001	1001	0
154	20250311	180200	32706118	1001	1001	1001	1001	0
155	20250311	180100	32706118	1001	1001	1001	1001	0
156	20250311	180000	32706118	1001	1001	1001	1001	0
157	20250311	175900	32706118	1001	1001	1001	1001	0
158	20250311	175800	32706118	1001	1001	1001	1001	0
159	20250311	175700	32706118	1001	1001	1001	1001	0
160	20250311	175600	32706118	1001	1001	1001	1001	0
161	20250311	175500	32706118	1001	1001	1001	1001	0
162	20250311	175400	32706118	1001	1001	1001	1001	0
163	20250311	175300	32706118	1001	1001	1001	1001	0
164	20250311	175200	32706118	1001	1001	1001	1001	0
165	20250311	175100	32706118	1001	1001	1001	1001	0
166	20250311	175000	32706118	1001	1001	1001	1001	0
167	20250311	174900	32706118	1001	1001	1001	1001	0
168	20250311	174800	32706118	1001	1001	1001	1001	0
169	20250311	174700	32706118	1001	1001	1001	1001	0
170	20250311	174600	32706118	1001	1001	1001	1001	0
171	20250311	174500	32706118	1001	1001	1001	1001	0
172	20250311	174400	32706118	1001	1001	1001	1001	0
173	20250311	174300	32706118	1001	1001	1001	1001	0
174	20250311	174200	32706118	1001	1001	1001	1001	0
175	20250311	174100	32706118	1001	1001	1001	1001	0
176	20250311	174000	32706118	1001	1001	1001	1001	0
177	20250311	173900	32706118	1001	1001	1001	1001	0
178	20250311	173800	32706118	1001	1001	1001	1001	0
179	20250311	173700	32706118	1001	1001	1001	1001	0
180	20250311	173600	32706118	1001	1001	1001	1001	0
181	20250311	173500	32706118	1001	1001	1001	1001	0
182	20250311	173400	32706118	1001	1001	1001	1001	343
183	20250311	173300	32706118	1001	1001	1001	1001	0
184	20250311	173200	32706118	1001	1001	1001	1001	0
185	20250311	173100	32706118	1001	1001	1001	1001	0
186	20250311	173000	32706118	1001	1001	1001	1001	0
187	20250311	172900	32706118	1001	1001	1001	1001	0
188	20250311	172800	32706118	1001	1001	1001	1001	0
189	20250311	172700	32706118	1001	1001	1001	1001	0
190	20250311	172600	32706118	1001	1001	1001	1001	0
191	20250311	172500	32706118	1001	1001	1001	1001	0
192	20250311	172400	32706118	1001	1001	1001	1001	0
193	20250311	172300	32706118	1001	1001	1001	1001	0
194	20250311	172200	32706118	1001	1001	1001	1001	0
195	20250311	172100	32706118	1001	1001	1001	1001	0
196	20250311	172000	32706118	1001	1001	1001	1001	0
197	20250311	171900	32706118	1001	1001	1001	1001	0
198	20250311	171800	32706118	1001	1001	1001	1001	0
199	20250311	171700	32706118	1001	1001	1001	1001	0
200	20250311	171600	32706118	1001	1001	1001	1001	0
201	20250311	171500	32706118	1001	1001	1001	1001	0
202	20250311	171400	32706118	1001	1001	1001	1001	0
203	20250311	171300	32706118	1001	1001	1001	1001	0
204	20250311	171200	32706118	1001	1001	1001	1001	0
205	20250311	171100	32706118	1001	1001	1001	1001	0
206	20250311	171000	32706118	1001	1001	1001	1001	0
207	20250311	170900	32706118	1001	1001	1001	1001	0
208	20250311	170800	32706118	1001	1001	1001	1001	0
209	20250311	170700	32706118	1001	1001	1001	1001	0
210	20250311	170600	32706118	1001	1001	1001	1001	0
211	20250311	170500	32706118	1001	1001	1001	1001	0
212	20250311	170400	32706118	1001	1001	1001	1001	343
213	20250311	170300	32706118	1001	1001	1001	1001	0
214	20250311	170200	32706118	1001	1001	1001	1001	0
215	20250311	170100	32706118	1001	1001	1001	1001	0
216	20250311	170000	32706118	1001	1001	1001	1001	0
217	20250311	165900	32706118	1001	1001	1001	1001	0
218	20250311	165800	32706118	1001	1001	1001	1001	0
219	20250311	165700	32706118	1001	1001	1001	1001	0
220	20250311	165600	32706118	1001	1001	1001	1001	0
221	20250311	165500	32706118	1001	1001	1001	1001	0
222	20250311	165400	32706118	1001	1001	1001	1001	0
223	20250311	165300	32706118	1001	1001	1001	1001	0
224	20250311	165200	32706118	1001	1001	1001	1001	0
225	20250311	165100	32706118	1001	1001	1001	1001	0
226	20250311	165000	32706118	1001	1001	1001	1001	0
227	20250311	164900	32706118	1001	1001	1001	1001	0
228	20250311	164800	32706118	1001	1001	1001	1001	0
229	20250311	164700	32706118	1001	1001	1001	1001	0
230	20250311	164600	32706118	1001	1001	1001	1001	0
231	20250311	164500	32706118	1001	1001	1001	1001	0
232	20250311	164400	32706118	1001	1001	1001	1001	0
233	20250311	164300	32706118	1001	1001	1001	1001	0
234	20250311	164200	32706118	1001	1001	1001	1001	0
235	20250311	164100	32706118	1001	1001	1001	1001	0
236	20250311	164000	32706118	1001	1001	1001	1001	0
237	20250311	163900	32706118	1001	1001	1001	1001	0
238	20250311	163800	32706118	1001	1001	1001	1001	0
239	20250311	163700	32706118	1001	1001	1001	1001	0
240	20250311	163600	32706118	1001	1001	1001	1001	0
241	20250311	163500	32706118	1001	1001	1001	1001	0
242	20250311	163400	32706118	1001	1001	1001	1001	343
243	20250311	163300	32706118	1001	1001	1001	1001	0
244	20250311	163200	32706118	1001	1001	1001	1001	0
245	20250311	163100	32706118	1001	1001	1001	1001	0
246	20250311	163000	32706118	1001	1001	1001	1001	0
247	20250311	162900	32706118	1001	1001	1001	1001	0
248	20250311	162800	32706118	1001	1001	1001	1001	0
249	20250311	162700	32706118	1001	1001	1001	1001	0
250	20250311	162600	32706118	1001	1001	1001	1001	0
251	20250311	162500	32706118	1001	1001	1001	1001	0
252	20250311	162400	32706118	1001	1001	1001	1001	0
253	20250311	162300	32706118	1001	1001	1001	1001	0
254	20250311	162200	32706118	1001	1001	1001	1001	0
255	20250311	162100	32706118	1001	1001	1001	1001	0
256	20250311	162000	32706118	1001	1001	1001	1001	0
257	20250311	161900	32706118	1001	1001	1001	1001	0
258	20250311	161800	32706118	1001	1001	1001	1001	0
259	20250311	161700	32706118	1001	1001	1001	1001	0
260	20250311	161600	32706118	1001	1001	1001	1001	0
261	20250311	161500	32706118	1001	1001	1001	1001	0
262	20250311	161400	32706118	1001	1001	1001	1001	0
263	20250311	161300	32706118	1001	1001	1001	1001	0
264	20250311	161200	32706118	1001	1001	1001	1001	0
265	20250311	161100	32706118	1001	1001	1001	1001	0
266	20250311	161000	32706118	1001	1001	1001	1001	0
267	20250311	160900	32706118	1001	1001	1001	1001	0
268	20250311	160800	32706118	1001	1001	1001	1001	0
269	20250311	160700	32706118	1001	1001	1001	1001	0
270	20250311	160600	32706118	1001	1001	1001	1001	0
271	20250311	160500	32706118	1001	1001	1001	1001	0
272	20250311	160400	32706118	1001	1001	1001	1001	343
273	20250311	160300	32706118	1001	1001	1001	1001	0
274	20250311	160200	32706118	1001	1001	1001	1001	0
275	20250311	160100	32706118	1001	1001	1001	1001	0
276	20250311	160000	32706118	1001	1001	1001	1001	0
277	20250311	155900	32706118	1001	1001	1001	1001	0
278	20250311	155800	32706118	1001	1001	1001	1001	0
279	20250311	155700	32706118	1001	1001	1001	1001	0
280	20250311	155600	32706118	1001	1001	1001	1001	0
281	20250311	155500	32706118	1001	1001	1001	1001	0
282	20250311	155400	32706118	1001	1001	1001	1001	0
283	20250311	155300	32706118	1001	1001	1001	1001	0
284	20250311	155200	32706118	1001	1001	1001	1001	0
285	20250311	155100	32706118	1001	1001	1001	1001	0
286	20250311	155000	32706118	1001	1001	1001	1001	0
287	20250311	154900	32706118	1001	1001	1001	1001	0
288	20250311	154800	32706118	1001	1001	1001	1001	0
289	20250311	154700	32706118	1001	1001	1001	1001	0
290	20250311	154600	32706118	1001	1001	1001	1001	0
291	20250311	154500	32706118	1001	1001	1001	1001	0
292	20250311	154400	32706118	1001	1001	1001	1001	0
293	20250311	154300	32706118	1001	1001	1001	1001	0
294	20250311	154200	32706118	1001	1001	1001	1001	0
295	20250311	154100	32706118	1001	1001	1001	1001	0
296	20250311	154000	32706118	1001	1001	1001	1001	0
297	20250311	153900	32706118	1001	1001	1001	1001	0
298	20250311	153800	32706118	1001	1001	1001	1001	0
299	20250311	153700	32706118	1001	1001	1001	1001	0
300	20250311	153600	32706118	1001	1001	1001	1001	0
301	20250311	153500	32706118	1001	1001	1001	1001	0
302	20250311	153400	32706118	1001	1001	1001	1001	343
303	20250311	153300	32706118	1001	1001	1001	1001	0
304	20250311	153200	32706118	1001	1001	1001	1001	0
305	20250311	153100	32706118	1001	1001	1001	1001	0
306	20250311	153000	32706118	1001	1001	1001	1001	343
307	20250311	152900	32362775	1010	1010	1010	1010	0
308	20250311	152800	32362775	1010	1010	1010	1010	0
309	20250311	152700	32362775	1010	1010	1010	1010	0
310	20250311	152600	32362775	1010	1010	1010	1010	0
311	20250311	152500	32362775	1010	1010	1010	1010	0
312	20250311	152400	32362775	1010	1010	1010	1010	0
313	20250311	152300	32362775	1010	1010	1010	1010	0
314	20250311	152200	32362775	1010	1010	1010	1010	0
315	20250311	152100	32362775	1010	1010	1010	1010	0
316	20250311	152000	32362775	1010	1010	1010	1010	0
317	20250311	151900	32362775	1010	1010	1010	1010	0
318	20250311	151800	32362775	1010	1010	1010	1010	0
319	20250311	151700	32362775	1010	1010	1010	1010	0
320	20250311	151600	32362775	1010	1010	1010	1010	0
321	20250311	151500	32362775	1010	1010	1010	1010	0
322	20250311	151400	32362775	1010	1010	1010	1010	0
323	20250311	151300	32362775	1010	1010	1010	1010	0
324	20250311	151200	32362775	1010	1010	1010	1010	0
325	20250311	151100	32362775	1010	1010	1010	1010	0
326	20250311	151000	32362775	1010	1010	1010	1010	0
327	20250311	150900	32362775	1010	1010	1010	1010	0
328	20250311	150800	32362775	1010	1010	1010	1010	0
329	20250311	150700	32362775	1010	1010	1010	1010	0
330	20250311	150600	32362775	1010	1010	1010	1010	0
331	20250311	150500	32362775	1010	1010	1010	1010	0
332	20250311	150400	32362775	1010	1010	1010	1010	0
333	20250311	150300	32362775	1010	1010	1010	1010	0
334	20250311	150200	32362775	1010	1011	1011	1010	4
335	20250311	150100	32358732	1011	1011	1011	1011	0
336	20250311	150000	32358732	1011	1011	1011	1011	0
337	20250311	145900	32358732	1011	1011	1011	1011	0
338	20250311	145800	32358732	1011	1011	1011	1011	0
339	20250311	145700	32358732	1011	1011	1011	1011	10
340	20250311	145600	32348622	1005	1005	1005	1005	0
341	20250311	145500	32348622	1005	1005	1005	1005	0
342	20250311	145400	32348622	1005	1005	1005	1005	0
343	20250311	145300	32348622	1005	1005	1005	1005	0
344	20250311	145200	32348622	1005	1005	1005	1005	0
345	20250311	145100	32348622	1005	1005	1005	1005	0
346	20250311	145000	32348622	1005	1005	1005	1005	1
347	20250311	144900	32347617	1011	1011	1011	1011	0
348	20250311	144800	32347617	1011	1011	1011	1011	0
349	20250311	144700	32347617	1011	1011	1011	1011	0
350	20250311	144600	32347617	1011	1011	1011	1011	19
351	20250311	144500	32328408	1011	1011	1011	1011	0
352	20250311	144400	32328408	1011	1011	1011	1011	0
353	20250311	144300	32328408	1011	1011	1011	1011	0
354	20250311	144200	32328408	1011	1011	1011	1011	0
355	20250311	144100	32328408	1011	1011	1011	1011	0
356	20250311	144000	32328408	1011	1011	1011	1011	0
357	20250311	143900	32328408	1011	1011	1011	1011	0
358	20250311	143800	32328408	1011	1011	1011	1011	0
359	20250311	143700	32328408	1011	1011	1011	1011	0
360	20250311	143600	32328408	1011	1011	1011	1011	0
361	20250311	143500	32328408	1011	1011	1011	1011	0
362	20250311	143400	32328408	1011	1011	1011	1011	0
363	20250311	143300	32328408	1011	1011	1011	1011	0
364	20250311	143200	32328408	1011	1011	1011	1011	0
365	20250311	143100	32328408	1011	1011	1011	1011	0
366	20250311	143000	32328408	1011	1011	1011	1011	0
367	20250311	142900	32328408	1011	1011	1011	1011	0
368	20250311	142800	32328408	1011	1011	1011	1011	0
369	20250311	142700	32328408	1011	1011	1011	1011	0
370	20250311	142600	32328408	1011	1011	1011	1011	0
371	20250311	142500	32328408	1011	1011	1011	1011	0
372	20250311	142400	32328408	1011	1011	1011	1011	0
373	20250311	142300	32328408	1011	1011	1011	1011	0
374	20250311	142200	32328408	1011	1011	1011	1011	0
375	20250311	142100	32328408	1011	1011	1011	1011	0
376	20250311	142000	32328408	1011	1011	1011	1011	0
377	20250311	141900	32328408	1011	1011	1011	1011	0
378	20250311	141800	32328408	1011	1011	1011	1011	0
379	20250311	141700	32328408	1011	1011	1011	1011	0
380	20250311	141600	32328408	1011	1011	1011	1011	0
381	20250311	141500	32328408	1011	1011	1011	1011	0
382	20250311	141400	32328408	1011	1011	1011	1011	0
383	20250311	141300	32328408	1011	1011	1011	1011	0
384	20250311	141200	32328408	1011	1011	1011	1011	0
385	20250311	141100	32328408	1011	1011	1011	1011	9
386	20250311	141000	32319309	1011	1011	1011	1011	16
387	20250311	140900	32303133	1011	1011	1011	1011	0
388	20250311	140800	32303133	1011	1011	1011	1011	0
389	20250311	140700	32303133	1011	1011	1011	1011	0
390	20250311	140600	32303133	1011	1011	1011	1011	0
391	20250311	140500	32303133	1011	1011	1011	1011	0
392	20250311	140400	32303133	1011	1011	1011	1011	0
393	20250311	140300	32303133	1011	1011	1011	1011	0
394	20250311	140200	32303133	1011	1011	1011	1011	0
395	20250311	140100	32303133	1011	1011	1011	1011	0
396	20250311	140000	32303133	1011	1011	1011	1011	0
397	20250311	135900	32303133	1011	1011	1011	1011	0
398	20250311	135800	32303133	1011	1011	1011	1011	0
399	20250311	135700	32303133	1011	1011	1011	1011	0
400	20250311	135600	32303133	1011	1011	1011	1011	0
401	20250311	135500	32303133	1011	1011	1011	1011	0
402	20250311	135400	32303133	1011	1011	1011	1011	0
403	20250311	135300	32303133	1011	1011	1011	1011	0
404	20250311	135200	32303133	1011	1011	1011	1011	0
405	20250311	135100	32303133	1011	1011	1011	1011	0
406	20250311	135000	32303133	1011	1011	1011	1011	0
407	20250311	134900	32303133	1011	1011	1011	1011	0
408	20250311	134800	32303133	1011	1011	1011	1011	0
409	20250311	134700	32303133	1011	1011	1011	1011	0
410	20250311	134600	32303133	1011	1011	1011	1011	0
411	20250311	134500	32303133	1011	1011	1011	1011	0
412	20250311	134400	32303133	1011	1011	1011	1011	0
413	20250311	134300	32303133	1011	1011	1011	1011	0
414	20250311	134200	32303133	1011	1011	1011	1011	0
415	20250311	134100	32303133	1011	1011	1011	1011	0
416	20250311	134000	32303133	1011	1011	1011	1011	0
417	20250311	133900	32303133	1011	1011	1011	1011	0
418	20250311	133800	32303133	1011	1011	1011	1011	0
419	20250311	133700	32303133	1011	1011	1011	1011	0
420	20250311	133600	32303133	1011	1011	1011	1011	0
421	20250311	133500	32303133	1011	1011	1011	1011	0
422	20250311	133400	32303133	1011	1011	1011	1011	0
423	20250311	133300	32303133	1011	1011	1011	1011	0
424	20250311	133200	32303133	1011	1011	1011	1011	0
425	20250311	133100	32303133	1011	1011	1011	1011	10
426	20250311	133000	32293023	1011	1011	1011	1011	0
427	20250311	132900	32293023	1011	1011	1011	1011	0
428	20250311	132800	32293023	1011	1011	1011	1011	0
429	20250311	132700	32293023	1011	1011	1011	1011	0
430	20250311	132600	32293023	1011	1011	1011	1011	0
431	20250311	132500	32293023	1011	1011	1011	1011	0
432	20250311	132400	32293023	1011	1011	1011	1011	0
433	20250311	132300	32293023	1011	1011	1011	1011	0
434	20250311	132200	32293023	1011	1011	1011	1011	0
435	20250311	132100	32293023	1011	1011	1011	1011	0
436	20250311	132000	32293023	1011	1011	1011	1011	0
437	20250311	131900	32293023	1011	1011	1011	1011	0
438	20250311	131800	32293023	1011	1011	1011	1011	0
439	20250311	131700	32293023	1011	1011	1011	1011	0
440	20250311	131600	32293023	1011	1011	1011	1011	0
441	20250311	131500	32293023	1011	1011	1011	1011	0
442	20250311	131400	32293023	1011	1011	1011	1011	0
443	20250311	131300	32293023	1011	1003	1011	1003	83
444	20250311	131200	32209766	1012	1012	1012	1012	0
445	20250311	131100	32209766	1012	1012	1012	1012	0
446	20250311	131000	32209766	1012	1012	1012	1012	0
447	20250311	130900	32209766	1012	1012	1012	1012	0
448	20250311	130800	32209766	1012	1012	1012	1012	0
449	20250311	130700	32209766	1012	1012	1012	1012	0
450	20250311	130600	32209766	1012	1012	1012	1012	0
451	20250311	130500	32209766	1012	1012	1012	1012	0
452	20250311	130400	32209766	1012	1012	1012	1012	0
453	20250311	130300	32209766	1012	1012	1012	1012	0
454	20250311	130200	32209766	1012	1012	1012	1012	0
455	20250311	130100	32209766	1012	1012	1012	1012	0
456	20250311	130000	32209766	1012	1012	1012	1012	0
457	20250311	125900	32209766	1012	1012	1012	1012	0
458	20250311	125800	32209766	1012	1012	1012	1012	0
459	20250311	125700	32209766	1012	1012	1012	1012	0
460	20250311	125600	32209766	1012	1012	1012	1012	0
461	20250311	125500	32209766	1012	1012	1012	1012	0
462	20250311	125400	32209766	1012	1012	1012	1012	0
463	20250311	125300	32209766	1012	1012	1012	1012	0
464	20250311	125200	32209766	1012	1012	1012	1012	0
465	20250311	125100	32209766	1012	1012	1012	1012	0
466	20250311	125000	32209766	1012	1012	1012	1012	1
467	20250311	124900	32208754	1012	1012	1012	1012	0
468	20250311	124800	32208754	1012	1012	1012	1012	0
469	20250311	124700	32208754	1012	1012	1012	1012	0
470	20250311	124600	32208754	1012	1012	1012	1012	0
471	20250311	124500	32208754	1012	1010	1012	1010	50
472	20250311	124400	32158214	1012	1012	1012	1012	0
473	20250311	124300	32158214	1012	1012	1012	1012	0
474	20250311	124200	32158214	1012	1012	1012	1012	0
475	20250311	124100	32158214	1012	1012	1012	1012	0
476	20250311	124000	32158214	1012	1012	1012	1012	0
477	20250311	123900	32158214	1012	1012	1012	1012	0
478	20250311	123800	32158214	1012	1012	1012	1012	0
479	20250311	123700	32158214	1012	1012	1012	1012	0
480	20250311	123600	32158214	1012	1012	1012	1012	0
481	20250311	123500	32158214	1012	1012	1012	1012	0
482	20250311	123400	32158214	1012	1012	1012	1012	0
483	20250311	123300	32158214	1012	1012	1012	1012	0
484	20250311	123200	32158214	1012	1012	1012	1012	0
485	20250311	123100	32158214	1012	1012	1012	1012	0
486	20250311	123000	32158214	1012	1012	1012	1012	0
487	20250311	122900	32158214	1012	1012	1012	1012	0
488	20250311	122800	32158214	1012	1012	1012	1012	0
489	20250311	122700	32158214	1012	1012	1012	1012	0
490	20250311	122600	32158214	1012	1012	1012	1012	0
491	20250311	122500	32158214	1012	1012	1012	1012	0
492	20250311	122400	32158214	1012	1012	1012	1012	0
493	20250311	122300	32158214	1012	1012	1012	1012	0
494	20250311	122200	32158214	1012	1012	1012	1012	0
495	20250311	122100	32158214	1012	1012	1012	1012	114
496	20250311	122000	32042846	1012	1012	1012	1012	0
497	20250311	121900	32042846	1012	1012	1012	1012	0
498	20250311	121800	32042846	1012	1012	1012	1012	1
499	20250311	121700	32041834	1000	1000	1000	1000	0
500	20250311	121600	32041834	1000	1000	1000	1000	0
501	20250311	121500	32041834	1000	1000	1000	1000	0
502	20250311	121400	32041834	1000	1000	1000	1000	0
503	20250311	121300	32041834	1000	1000	1000	1000	0
504	20250311	121200	32041834	1000	1000	1000	1000	0
505	20250311	121100	32041834	1000	1000	1000	1000	0
506	20250311	121000	32041834	1000	1000	1000	1000	39
507	20250311	120900	32002834	1014	1014	1014	1014	0
508	20250311	120800	32002834	1014	1014	1014	1014	5
509	20250311	120700	31997764	1000	998	1000	998	4050
510	20250311	120600	27950314	998	997	998	997	455
511	20250311	120500	27496676	997	997	997	997	0
512	20250311	120400	27496676	997	997	997	997	0
513	20250311	120300	27496676	997	997	997	997	0
514	20250311	120200	27496676	997	997	997	997	0
515	20250311	120100	27496676	997	997	997	997	4
516	20250311	120000	27492688	997	997	997	997	0
517	20250311	115900	27492688	997	997	997	997	1
518	20250311	115800	27491691	997	997	997	997	1
519	20250311	115700	27490694	997	997	997	997	0
520	20250311	115600	27490694	997	997	997	997	0
521	20250311	115500	27490694	997	997	997	997	0
522	20250311	115400	27490694	997	997	997	997	0
523	20250311	115300	27490694	997	997	997	997	0
524	20250311	115200	27490694	997	997	997	997	22
525	20250311	115100	27468760	997	997	997	997	0
526	20250311	115000	27468760	997	997	997	997	0
527	20250311	114900	27468760	997	997	997	997	0
528	20250311	114800	27468760	997	997	997	997	0
529	20250311	114700	27468760	997	997	997	997	0
530	20250311	114600	27468760	997	997	997	997	0
531	20250311	114500	27468760	997	997	997	997	0
532	20250311	114400	27468760	997	997	997	997	0
533	20250311	114300	27468760	997	997	997	997	0
534	20250311	114200	27468760	997	997	997	997	0
535	20250311	114100	27468760	997	997	997	997	0
536	20250311	114000	27468760	997	997	997	997	0
537	20250311	113900	27468760	997	997	997	997	0
538	20250311	113800	27468760	997	997	997	997	5
539	20250311	113700	27463775	997	997	997	997	0
540	20250311	113600	27463775	997	997	997	997	0
541	20250311	113500	27463775	997	997	997	997	0
542	20250311	113400	27463775	997	997	997	997	100
543	20250311	113300	27364075	991	991	991	991	0
544	20250311	113200	27364075	991	991	991	991	0
545	20250311	113100	27364075	991	991	991	991	173
546	20250311	113000	27192632	991	991	991	983	173
547	20250311	112900	27021205	997	997	997	997	0
548	20250311	112800	27021205	997	999	999	980	5454
549	20250311	112700	21622555	999	999	999	999	69
550	20250311	112600	21553624	999	999	999	999	295
551	20250311	112500	21258919	1000	1000	1000	1000	50
552	20250311	112400	21208919	999	999	999	999	0
553	20250311	112300	21208919	999	999	999	999	0
554	20250311	112200	21208919	999	1000	1000	999	8673
555	20250311	112100	12536811	1001	1001	1001	1001	322
556	20250311	112000	12214489	1002	1002	1002	1002	173
557	20250311	111900	12041143	1003	1003	1003	1003	0
558	20250311	111800	12041143	1003	1004	1004	1003	1121
559	20250311	111700	10916452	1004	1004	1004	1004	96
560	20250311	111600	10820068	1003	1003	1003	1003	0
561	20250311	111500	10820068	1003	1003	1003	1003	0
562	20250311	111400	10820068	1003	1003	1003	1003	0
563	20250311	111300	10820068	1003	1003	1003	1003	101
564	20250311	111200	10718765	1003	1003	1003	1003	67
565	20250311	111100	10651564	1004	1004	1004	1004	17
566	20250311	111000	10634496	1005	1005	1005	1005	0
567	20250311	110900	10634496	1005	1009	1009	1005	100
568	20250311	110800	10533915	1006	1006	1006	1006	0
569	20250311	110700	10533915	1006	1006	1006	1006	0
570	20250311	110600	10533915	1006	1006	1006	1006	1
571	20250311	110500	10532909	1007	1007	1007	1007	0
572	20250311	110400	10532909	1007	1007	1007	1007	0
573	20250311	110300	10532909	1007	1007	1007	1007	0
574	20250311	110200	10532909	1007	1007	1007	1007	0
575	20250311	110100	10532909	1007	1007	1007	1007	0
576	20250311	110000	10532909	1007	1007	1007	1007	0
577	20250311	105900	10532909	1007	1007	1007	1007	15
578	20250311	105800	10517804	1008	1008	1008	1008	0
579	20250311	105700	10517804	1008	1008	1008	1008	0
580	20250311	105600	10517804	1008	1008	1008	1008	0
581	20250311	105500	10517804	1008	1008	1008	1008	0
582	20250311	105400	10517804	1008	1008	1008	1008	15
583	20250311	105300	10502684	1009	1009	1009	1009	0
584	20250311	105200	10502684	1009	1009	1009	1009	623
585	20250311	105100	9874077	1010	1010	1010	1010	0
586	20250311	105000	9874077	1010	1010	1010	1010	0
587	20250311	104900	9874077	1010	1011	1011	1010	62
588	20250311	104800	9811410	1011	1011	1011	1011	0
589	20250311	104700	9811410	1011	1011	1011	1011	0
590	20250311	104600	9811410	1011	1011	1011	1011	0
591	20250311	104500	9811410	1011	1011	1011	1011	0
592	20250311	104400	9811410	1011	1011	1011	1011	0
593	20250311	104300	9811410	1011	1011	1011	1011	0
594	20250311	104200	9811410	1011	1011	1011	1011	0
595	20250311	104100	9811410	1011	1011	1011	1011	0
596	20250311	104000	9811410	1011	1011	1011	1011	0
597	20250311	103900	9811410	1011	1011	1011	1011	0
598	20250311	103800	9811410	1011	1011	1011	1011	0
599	20250311	103700	9811410	1011	1011	1011	1011	0
600	20250311	103600	9811410	1011	1011	1011	1011	0
601	20250311	103500	9811410	1011	1011	1011	1011	0
602	20250311	103400	9811410	1011	1011	1011	1011	0
603	20250311	103300	9811410	1011	1011	1011	1011	0
604	20250311	103200	9811410	1011	1011	1011	1011	0
605	20250311	103100	9811410	1011	1011	1011	1011	0
606	20250311	103000	9811410	1011	1011	1011	1011	0
607	20250311	102900	9811410	1011	1011	1011	1011	0
608	20250311	102800	9811410	1011	1011	1011	1011	0
609	20250311	102700	9811410	1011	1011	1011	1011	11
610	20250311	102600	9800289	1011	1011	1011	1011	0
611	20250311	102500	9800289	1011	1011	1011	1011	15
612	20250311	102400	9785124	1012	1013	1013	1012	16
613	20250311	102300	9768931	1013	1013	1013	1013	0
614	20250311	102200	9768931	1013	1013	1013	1013	0
615	20250311	102100	9768931	1013	1013	1013	1013	0
616	20250311	102000	9768931	1013	1013	1013	1013	0
617	20250311	101900	9768931	1013	1013	1013	1013	0
618	20250311	101800	9768931	1013	1015	1015	1013	44
619	20250311	101700	9724314	1015	1015	1015	1015	0
620	20250311	101600	9724314	1015	1007	1015	1000	5001
621	20250311	101500	4717110	1014	1014	1014	1014	0
622	20250311	101400	4717110	1014	1014	1014	1014	0
623	20250311	101300	4717110	1014	1014	1014	1014	8
624	20250311	101200	4708998	1014	1014	1014	1014	0
625	20250311	101100	4708998	1014	1014	1014	1014	0
626	20250311	101000	4708998	1014	1014	1014	1014	0
627	20250311	100900	4708998	1014	1014	1014	1014	0
628	20250311	100800	4708998	1014	1014	1014	1014	0
629	20250311	100700	4708998	1014	1014	1014	1014	0
630	20250311	100600	4708998	1014	1013	1014	1013	992
631	20250311	100500	3703930	1013	1013	1013	1013	0
632	20250311	100400	3703930	1013	1013	1013	1013	0
633	20250311	100300	3703930	1013	1013	1013	1013	0
634	20250311	100200	3703930	1013	1013	1013	1013	0
635	20250311	100100	3703930	1013	1013	1013	1013	0
636	20250311	100000	3703930	1013	1013	1013	1013	0
637	20250311	095900	3703930	1013	1013	1013	1013	0
638	20250311	095800	3703930	1013	1013	1013	1013	0
639	20250311	095700	3703930	1013	1013	1013	1013	0
640	20250311	095600	3703930	1013	1013	1013	1013	0
641	20250311	095500	3703930	1013	1013	1013	1013	221
642	20250311	095400	3480057	1013	1011	1013	1011	500
643	20250311	095300	2973863	1006	1006	1006	1006	0
644	20250311	095200	2973863	1006	1006	1006	1006	0
645	20250311	095100	2973863	1006	1006	1006	1006	0
646	20250311	095000	2973863	1006	1009	1009	1006	107
647	20250311	094900	2866119	1011	1011	1011	1011	0
648	20250311	094800	2866119	1011	1011	1011	1011	0
649	20250311	094700	2866119	1011	1011	1011	1011	0
650	20250311	094600	2866119	1011	1011	1011	1011	0
651	20250311	094500	2866119	1011	1011	1011	1011	0
652	20250311	094400	2866119	1011	1011	1011	1011	2
653	20250311	094300	2864097	1009	1010	1010	1009	500
654	20250311	094200	2359585	1010	1010	1010	1010	0
655	20250311	094100	2359585	1010	1010	1010	1010	0
656	20250311	094000	2359585	1010	1010	1010	1010	0
657	20250311	093900	2359585	1010	1010	1010	1010	0
658	20250311	093800	2359585	1010	1010	1010	1010	0
659	20250311	093700	2359585	1010	1010	1010	1010	198
660	20250311	093600	2159605	1011	1011	1011	1011	0
661	20250311	093500	2159605	1011	1011	1011	1011	0
662	20250311	093400	2159605	1011	1011	1011	1011	211
663	20250311	093300	1946284	1013	1013	1013	1013	0
664	20250311	093200	1946284	1013	1013	1013	1013	0
665	20250311	093100	1946284	1013	1013	1013	1013	0
666	20250311	093000	1946284	1013	1013	1013	1013	0
667	20250311	092900	1946284	1013	1013	1013	1013	0
668	20250311	092800	1946284	1013	1013	1013	1013	0
669	20250311	092700	1946284	1013	1013	1013	1013	10
670	20250311	092600	1936154	1011	1013	1013	1011	18
671	20250311	092500	1917940	1015	1015	1015	1015	0
672	20250311	092400	1917940	1015	1015	1015	1015	0
673	20250311	092300	1917940	1015	1015	1015	1015	0
674	20250311	092200	1917940	1015	1015	1015	1015	0
675	20250311	092100	1917940	1015	1015	1015	1015	0
676	20250311	092000	1917940	1015	1015	1015	1015	0
677	20250311	091900	1917940	1015	1015	1015	1015	2
678	20250311	091800	1915910	1015	1015	1015	1015	190
679	20250311	091700	1723060	1013	1013	1013	1013	0
680	20250311	091600	1723060	1013	1013	1013	1013	0
681	20250311	091500	1723060	1013	1013	1013	1013	0
682	20250311	091400	1723060	1013	1013	1013	1013	0
683	20250311	091300	1723060	1013	1013	1013	1013	2
684	20250311	091200	1721034	1012	1012	1012	1012	0
685	20250311	091100	1721034	1012	1014	1014	1012	20
686	20250311	091000	1700774	1015	1015	1015	1015	0
687	20250311	090900	1700774	1015	1015	1015	1015	0
688	20250311	090800	1700774	1015	1015	1015	1015	0
689	20250311	090700	1700774	1015	1015	1015	1015	0
690	20250311	090600	1700774	1015	1015	1015	1015	0
691	20250311	090500	1700774	1015	1015	1015	1015	0
692	20250311	090400	1700774	1015	1015	1015	1015	0
693	20250311	090300	1700774	1015	1015	1015	1015	0
694	20250311	090200	1700774	1015	1015	1015	1015	0
695	20250311	090100	1700774	1015	1012	1015	1012	1599
696	20250311	090000	77924	1012	1012	1012	1012	77