KissMeData/069140/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	195100	27370567	1339	1339	1339	1339	1110
3	20250310	195000	27370567	1339	1339	1339	1339	0
4	20250310	194900	27370567	1339	1339	1339	1339	0
5	20250310	194800	27370567	1339	1339	1339	1339	0
6	20250310	194700	27370567	1339	1339	1339	1339	0
7	20250310	194600	27370567	1339	1339	1339	1339	0
8	20250310	194500	27370567	1339	1339	1339	1339	0
9	20250310	194400	27370567	1339	1339	1339	1339	0
10	20250310	194300	27370567	1339	1339	1339	1339	0
11	20250310	194200	27370567	1339	1339	1339	1339	0
12	20250310	194100	27370567	1339	1339	1339	1339	0
13	20250310	194000	27370567	1339	1339	1339	1339	0
14	20250310	193900	27370567	1339	1339	1339	1339	0
15	20250310	193800	27370567	1339	1339	1339	1339	0
16	20250310	193700	27370567	1339	1339	1339	1339	0
17	20250310	193600	27370567	1339	1339	1339	1339	0
18	20250310	193500	27370567	1339	1339	1339	1339	0
19	20250310	193400	27370567	1339	1339	1339	1339	0
20	20250310	193300	27370567	1339	1339	1339	1339	0
21	20250310	193200	27370567	1339	1339	1339	1339	0
22	20250310	193100	27370567	1339	1339	1339	1339	0
23	20250310	193000	27370567	1339	1339	1339	1339	0
24	20250310	192900	27370567	1339	1339	1339	1339	0
25	20250310	192800	27370567	1339	1339	1339	1339	0
26	20250310	192700	27370567	1339	1339	1339	1339	0
27	20250310	192600	27370567	1339	1339	1339	1339	0
28	20250310	192500	27370567	1339	1339	1339	1339	0
29	20250310	192400	27370567	1339	1339	1339	1339	0
30	20250310	192300	27370567	1339	1339	1339	1339	0
31	20250310	192200	27370567	1339	1339	1339	1339	0
32	20250310	192100	27370567	1339	1339	1339	1339	1110
33	20250310	192000	27370567	1339	1339	1339	1339	0
34	20250310	191900	27370567	1339	1339	1339	1339	0
35	20250310	191800	27370567	1339	1339	1339	1339	0
36	20250310	191700	27370567	1339	1339	1339	1339	0
37	20250310	191600	27370567	1339	1339	1339	1339	0
38	20250310	191500	27370567	1339	1339	1339	1339	0
39	20250310	191400	27370567	1339	1339	1339	1339	0
40	20250310	191300	27370567	1339	1339	1339	1339	0
41	20250310	191200	27370567	1339	1339	1339	1339	0
42	20250310	191100	27370567	1339	1339	1339	1339	0
43	20250310	191000	27370567	1339	1339	1339	1339	0
44	20250310	190900	27370567	1339	1339	1339	1339	0
45	20250310	190800	27370567	1339	1339	1339	1339	0
46	20250310	190700	27370567	1339	1339	1339	1339	0
47	20250310	190600	27370567	1339	1339	1339	1339	0
48	20250310	190500	27370567	1339	1339	1339	1339	0
49	20250310	190400	27370567	1339	1339	1339	1339	0
50	20250310	190300	27370567	1339	1339	1339	1339	0
51	20250310	190200	27370567	1339	1339	1339	1339	0
52	20250310	190100	27370567	1339	1339	1339	1339	0
53	20250310	190000	27370567	1339	1339	1339	1339	0
54	20250310	185900	27370567	1339	1339	1339	1339	0
55	20250310	185800	27370567	1339	1339	1339	1339	0
56	20250310	185700	27370567	1339	1339	1339	1339	0
57	20250310	185600	27370567	1339	1339	1339	1339	0
58	20250310	185500	27370567	1339	1339	1339	1339	0
59	20250310	185400	27370567	1339	1339	1339	1339	0
60	20250310	185300	27370567	1339	1339	1339	1339	0
61	20250310	185200	27370567	1339	1339	1339	1339	0
62	20250310	185100	27370567	1339	1339	1339	1339	1110
63	20250310	185000	27370567	1339	1339	1339	1339	0
64	20250310	184900	27370567	1339	1339	1339	1339	0
65	20250310	184800	27370567	1339	1339	1339	1339	0
66	20250310	184700	27370567	1339	1339	1339	1339	0
67	20250310	184600	27370567	1339	1339	1339	1339	0
68	20250310	184500	27370567	1339	1339	1339	1339	0
69	20250310	184400	27370567	1339	1339	1339	1339	0
70	20250310	184300	27370567	1339	1339	1339	1339	0
71	20250310	184200	27370567	1339	1339	1339	1339	0
72	20250310	184100	27370567	1339	1339	1339	1339	0
73	20250310	184000	27370567	1339	1339	1339	1339	0
74	20250310	183900	27370567	1339	1339	1339	1339	0
75	20250310	183800	27370567	1339	1339	1339	1339	0
76	20250310	183700	27370567	1339	1339	1339	1339	0
77	20250310	183600	27370567	1339	1339	1339	1339	0
78	20250310	183500	27370567	1339	1339	1339	1339	0
79	20250310	183400	27370567	1339	1339	1339	1339	0
80	20250310	183300	27370567	1339	1339	1339	1339	0
81	20250310	183200	27370567	1339	1339	1339	1339	0
82	20250310	183100	27370567	1339	1339	1339	1339	0
83	20250310	183000	27370567	1339	1339	1339	1339	0
84	20250310	182900	27370567	1339	1339	1339	1339	0
85	20250310	182800	27370567	1339	1339	1339	1339	0
86	20250310	182700	27370567	1339	1339	1339	1339	0
87	20250310	182600	27370567	1339	1339	1339	1339	0
88	20250310	182500	27370567	1339	1339	1339	1339	0
89	20250310	182400	27370567	1339	1339	1339	1339	0
90	20250310	182300	27370567	1339	1339	1339	1339	0
91	20250310	182200	27370567	1339	1339	1339	1339	0
92	20250310	182100	27370567	1339	1339	1339	1339	1110
93	20250310	182000	27370567	1339	1339	1339	1339	0
94	20250310	181900	27370567	1339	1339	1339	1339	0
95	20250310	181800	27370567	1339	1339	1339	1339	0
96	20250310	181700	27370567	1339	1339	1339	1339	0
97	20250310	181600	27370567	1339	1339	1339	1339	0
98	20250310	181500	27370567	1339	1339	1339	1339	0
99	20250310	181400	27370567	1339	1339	1339	1339	0
100	20250310	181300	27370567	1339	1339	1339	1339	0
101	20250310	181200	27370567	1339	1339	1339	1339	0
102	20250310	181100	27370567	1339	1339	1339	1339	0
103	20250310	181000	27370567	1339	1339	1339	1339	0
104	20250310	180900	27370567	1339	1339	1339	1339	0
105	20250310	180800	27370567	1339	1339	1339	1339	0
106	20250310	180700	27370567	1339	1339	1339	1339	0
107	20250310	180600	27370567	1339	1339	1339	1339	0
108	20250310	180500	27370567	1339	1339	1339	1339	0
109	20250310	180400	27370567	1339	1339	1339	1339	0
110	20250310	180300	27370567	1339	1339	1339	1339	0
111	20250310	180200	27370567	1339	1339	1339	1339	0
112	20250310	180100	27370567	1339	1339	1339	1339	0
113	20250310	180000	27370567	1339	1339	1339	1339	0
114	20250310	175900	27370567	1339	1339	1339	1339	0
115	20250310	175800	27370567	1339	1339	1339	1339	0
116	20250310	175700	27370567	1339	1339	1339	1339	0
117	20250310	175600	27370567	1339	1339	1339	1339	0
118	20250310	175500	27370567	1339	1339	1339	1339	0
119	20250310	175400	27370567	1339	1339	1339	1339	0
120	20250310	175300	27370567	1339	1339	1339	1339	0
121	20250310	175200	27370567	1339	1339	1339	1339	0
122	20250310	175100	27370567	1339	1339	1339	1339	1110
123	20250310	175000	27370567	1339	1339	1339	1339	0
124	20250310	174900	27370567	1339	1339	1339	1339	0
125	20250310	174800	27370567	1339	1339	1339	1339	0
126	20250310	174700	27370567	1339	1339	1339	1339	0
127	20250310	174600	27370567	1339	1339	1339	1339	0
128	20250310	174500	27370567	1339	1339	1339	1339	0
129	20250310	174400	27370567	1339	1339	1339	1339	0
130	20250310	174300	27370567	1339	1339	1339	1339	0
131	20250310	174200	27370567	1339	1339	1339	1339	0
132	20250310	174100	27370567	1339	1339	1339	1339	0
133	20250310	174000	27370567	1339	1339	1339	1339	0
134	20250310	173900	27370567	1339	1339	1339	1339	0
135	20250310	173800	27370567	1339	1339	1339	1339	0
136	20250310	173700	27370567	1339	1339	1339	1339	0
137	20250310	173600	27370567	1339	1339	1339	1339	0
138	20250310	173500	27370567	1339	1339	1339	1339	0
139	20250310	173400	27370567	1339	1339	1339	1339	0
140	20250310	173300	27370567	1339	1339	1339	1339	0
141	20250310	173200	27370567	1339	1339	1339	1339	0
142	20250310	173100	27370567	1339	1339	1339	1339	0
143	20250310	173000	27370567	1339	1339	1339	1339	0
144	20250310	172900	27370567	1339	1339	1339	1339	0
145	20250310	172800	27370567	1339	1339	1339	1339	0
146	20250310	172700	27370567	1339	1339	1339	1339	0
147	20250310	172600	27370567	1339	1339	1339	1339	0
148	20250310	172500	27370567	1339	1339	1339	1339	0
149	20250310	172400	27370567	1339	1339	1339	1339	0
150	20250310	172300	27370567	1339	1339	1339	1339	0
151	20250310	172200	27370567	1339	1339	1339	1339	0
152	20250310	172100	27370567	1339	1339	1339	1339	1110
153	20250310	172000	27370567	1339	1339	1339	1339	0
154	20250310	171900	27370567	1339	1339	1339	1339	0
155	20250310	171800	27370567	1339	1339	1339	1339	0
156	20250310	171700	27370567	1339	1339	1339	1339	0
157	20250310	171600	27370567	1339	1339	1339	1339	0
158	20250310	171500	27370567	1339	1339	1339	1339	0
159	20250310	171400	27370567	1339	1339	1339	1339	0
160	20250310	171300	27370567	1339	1339	1339	1339	0
161	20250310	171200	27370567	1339	1339	1339	1339	0
162	20250310	171100	27370567	1339	1339	1339	1339	0
163	20250310	171000	27370567	1339	1339	1339	1339	0
164	20250310	170900	27370567	1339	1339	1339	1339	0
165	20250310	170800	27370567	1339	1339	1339	1339	0
166	20250310	170700	27370567	1339	1339	1339	1339	0
167	20250310	170600	27370567	1339	1339	1339	1339	0
168	20250310	170500	27370567	1339	1339	1339	1339	0
169	20250310	170400	27370567	1339	1339	1339	1339	0
170	20250310	170300	27370567	1339	1339	1339	1339	0
171	20250310	170200	27370567	1339	1339	1339	1339	0
172	20250310	170100	27370567	1339	1339	1339	1339	0
173	20250310	170000	27370567	1339	1339	1339	1339	0
174	20250310	165900	27370567	1339	1339	1339	1339	0
175	20250310	165800	27370567	1339	1339	1339	1339	0
176	20250310	165700	27370567	1339	1339	1339	1339	0
177	20250310	165600	27370567	1339	1339	1339	1339	0
178	20250310	165500	27370567	1339	1339	1339	1339	0
179	20250310	165400	27370567	1339	1339	1339	1339	0
180	20250310	165300	27370567	1339	1339	1339	1339	0
181	20250310	165200	27370567	1339	1339	1339	1339	0
182	20250310	165100	27370567	1339	1339	1339	1339	1110
183	20250310	165000	27370567	1339	1339	1339	1339	0
184	20250310	164900	27370567	1339	1339	1339	1339	0
185	20250310	164800	27370567	1339	1339	1339	1339	0
186	20250310	164700	27370567	1339	1339	1339	1339	0
187	20250310	164600	27370567	1339	1339	1339	1339	0
188	20250310	164500	27370567	1339	1339	1339	1339	0
189	20250310	164400	27370567	1339	1339	1339	1339	0
190	20250310	164300	27370567	1339	1339	1339	1339	0
191	20250310	164200	27370567	1339	1339	1339	1339	0
192	20250310	164100	27370567	1339	1339	1339	1339	0
193	20250310	164000	27370567	1339	1339	1339	1339	0
194	20250310	163900	27370567	1339	1339	1339	1339	0
195	20250310	163800	27370567	1339	1339	1339	1339	0
196	20250310	163700	27370567	1339	1339	1339	1339	0
197	20250310	163600	27370567	1339	1339	1339	1339	0
198	20250310	163500	27370567	1339	1339	1339	1339	0
199	20250310	163400	27370567	1339	1339	1339	1339	0
200	20250310	163300	27370567	1339	1339	1339	1339	0
201	20250310	163200	27370567	1339	1339	1339	1339	0
202	20250310	163100	27370567	1339	1339	1339	1339	0
203	20250310	163000	27370567	1339	1339	1339	1339	0
204	20250310	162900	27370567	1339	1339	1339	1339	0
205	20250310	162800	27370567	1339	1339	1339	1339	0
206	20250310	162700	27370567	1339	1339	1339	1339	0
207	20250310	162600	27370567	1339	1339	1339	1339	0
208	20250310	162500	27370567	1339	1339	1339	1339	0
209	20250310	162400	27370567	1339	1339	1339	1339	0
210	20250310	162300	27370567	1339	1339	1339	1339	0
211	20250310	162200	27370567	1339	1339	1339	1339	0
212	20250310	162100	27370567	1339	1339	1339	1339	1110
213	20250310	162000	27370567	1339	1339	1339	1339	0
214	20250310	161900	27370567	1339	1339	1339	1339	0
215	20250310	161800	27370567	1339	1339	1339	1339	0
216	20250310	161700	27370567	1339	1339	1339	1339	0
217	20250310	161600	27370567	1339	1339	1339	1339	0
218	20250310	161500	27370567	1339	1339	1339	1339	0
219	20250310	161400	27370567	1339	1339	1339	1339	0
220	20250310	161300	27370567	1339	1339	1339	1339	0
221	20250310	161200	27370567	1339	1339	1339	1339	0
222	20250310	161100	27370567	1339	1339	1339	1339	0
223	20250310	161000	27370567	1339	1339	1339	1339	0
224	20250310	160900	27370567	1339	1339	1339	1339	0
225	20250310	160800	27370567	1339	1339	1339	1339	0
226	20250310	160700	27370567	1339	1339	1339	1339	0
227	20250310	160600	27370567	1339	1339	1339	1339	0
228	20250310	160500	27370567	1339	1339	1339	1339	0
229	20250310	160400	27370567	1339	1339	1339	1339	0
230	20250310	160300	27370567	1339	1339	1339	1339	0
231	20250310	160200	27370567	1339	1339	1339	1339	0
232	20250310	160100	27370567	1339	1339	1339	1339	0
233	20250310	160000	27370567	1339	1339	1339	1339	0
234	20250310	155900	27370567	1339	1339	1339	1339	0
235	20250310	155800	27370567	1339	1339	1339	1339	0
236	20250310	155700	27370567	1339	1339	1339	1339	0
237	20250310	155600	27370567	1339	1339	1339	1339	0
238	20250310	155500	27370567	1339	1339	1339	1339	0
239	20250310	155400	27370567	1339	1339	1339	1339	0
240	20250310	155300	27370567	1339	1339	1339	1339	0
241	20250310	155200	27370567	1339	1339	1339	1339	0
242	20250310	155100	27370567	1339	1339	1339	1339	1110
243	20250310	155000	27370567	1339	1339	1339	1339	0
244	20250310	154900	27370567	1339	1339	1339	1339	0
245	20250310	154800	27370567	1339	1339	1339	1339	0
246	20250310	154700	27370567	1339	1339	1339	1339	0
247	20250310	154600	27370567	1339	1339	1339	1339	0
248	20250310	154500	27370567	1339	1339	1339	1339	0
249	20250310	154400	27370567	1339	1339	1339	1339	0
250	20250310	154300	27370567	1339	1339	1339	1339	0
251	20250310	154200	27370567	1339	1339	1339	1339	0
252	20250310	154100	27370567	1339	1339	1339	1339	0
253	20250310	154000	27370567	1339	1339	1339	1339	0
254	20250310	153900	27370567	1339	1339	1339	1339	0
255	20250310	153800	27370567	1339	1339	1339	1339	0
256	20250310	153700	27370567	1339	1339	1339	1339	0
257	20250310	153600	27370567	1339	1339	1339	1339	0
258	20250310	153500	27370567	1339	1339	1339	1339	0
259	20250310	153400	27370567	1339	1339	1339	1339	0
260	20250310	153300	27370567	1339	1339	1339	1339	0
261	20250310	153200	27370567	1339	1339	1339	1339	0
262	20250310	153100	27370567	1339	1339	1339	1339	0
263	20250310	153000	27370567	1339	1339	1339	1339	1110
264	20250310	152900	25884277	1331	1331	1331	1331	0
265	20250310	152800	25884277	1331	1331	1331	1331	0
266	20250310	152700	25884277	1331	1331	1331	1331	0
267	20250310	152600	25884277	1331	1331	1331	1331	0
268	20250310	152500	25884277	1331	1331	1331	1331	0
269	20250310	152400	25884277	1331	1331	1331	1331	0
270	20250310	152300	25884277	1331	1331	1331	1331	0
271	20250310	152200	25884277	1331	1331	1331	1331	0
272	20250310	152100	25884277	1331	1331	1331	1331	0
273	20250310	152000	25884277	1331	1331	1331	1331	0
274	20250310	151900	25884277	1331	1331	1331	1331	0
275	20250310	151800	25884277	1331	1331	1331	1331	0
276	20250310	151700	25884277	1331	1331	1331	1331	1
277	20250310	151600	25882946	1328	1330	1330	1322	1304
278	20250310	151500	24158593	1331	1331	1331	1331	0
279	20250310	151400	24158593	1331	1331	1331	1331	0
280	20250310	151300	24158593	1331	1331	1331	1331	0
281	20250310	151200	24158593	1331	1331	1331	1331	0
282	20250310	151100	24158593	1331	1331	1331	1331	0
283	20250310	151000	24158593	1331	1331	1331	1331	0
284	20250310	150900	24158593	1331	1331	1331	1331	0
285	20250310	150800	24158593	1331	1331	1331	1331	0
286	20250310	150700	24158593	1331	1331	1331	1331	0
287	20250310	150600	24158593	1331	1331	1331	1331	0
288	20250310	150500	24158593	1331	1331	1331	1331	8
289	20250310	150400	24147945	1331	1331	1331	1331	1
290	20250310	150300	24146614	1323	1323	1323	1323	0
291	20250310	150200	24146614	1323	1323	1323	1323	0
292	20250310	150100	24146614	1323	1323	1323	1323	0
293	20250310	150000	24146614	1323	1330	1330	1323	161
294	20250310	145900	23933483	1330	1330	1330	1330	242
295	20250310	145800	23611623	1338	1338	1338	1338	0
296	20250310	145700	23611623	1338	1338	1338	1338	0
297	20250310	145600	23611623	1338	1338	1338	1338	1
298	20250310	145500	23610285	1335	1335	1335	1335	0
299	20250310	145400	23610285	1335	1335	1335	1335	1
300	20250310	145300	23608950	1335	1335	1335	1335	0
301	20250310	145200	23608950	1335	1335	1335	1335	0
302	20250310	145100	23608950	1335	1335	1335	1335	0
303	20250310	145000	23608950	1335	1335	1335	1335	0
304	20250310	144900	23608950	1335	1335	1335	1335	0
305	20250310	144800	23608950	1335	1335	1335	1335	1
306	20250310	144700	23607615	1324	1324	1324	1324	0
307	20250310	144600	23607615	1324	1324	1324	1324	0
308	20250310	144500	23607615	1324	1324	1324	1324	0
309	20250310	144400	23607615	1324	1324	1324	1324	0
310	20250310	144300	23607615	1324	1326	1326	1324	55
311	20250310	144200	23534719	1334	1334	1334	1334	2
312	20250310	144100	23532051	1334	1334	1334	1334	0
313	20250310	144000	23532051	1334	1334	1334	1334	0
314	20250310	143900	23532051	1334	1333	1334	1333	199
315	20250310	143800	23266783	1333	1333	1333	1333	0
316	20250310	143700	23266783	1333	1333	1333	1333	0
317	20250310	143600	23266783	1333	1333	1333	1333	0
318	20250310	143500	23266783	1333	1333	1333	1333	0
319	20250310	143400	23266783	1333	1333	1333	1333	0
320	20250310	143300	23266783	1333	1333	1333	1333	0
321	20250310	143200	23266783	1333	1332	1333	1332	22
322	20250310	143100	23237475	1322	1322	1322	1322	0
323	20250310	143000	23237475	1322	1322	1322	1322	0
324	20250310	142900	23237475	1322	1322	1322	1322	0
325	20250310	142800	23237475	1322	1322	1322	1322	0
326	20250310	142700	23237475	1322	1330	1330	1322	90
327	20250310	142600	23118433	1331	1331	1331	1331	0
328	20250310	142500	23118433	1331	1331	1331	1331	0
329	20250310	142400	23118433	1331	1331	1331	1331	0
330	20250310	142300	23118433	1331	1331	1331	1331	0
331	20250310	142200	23118433	1331	1331	1331	1331	156
332	20250310	142100	22910797	1330	1330	1330	1330	0
333	20250310	142000	22910797	1330	1330	1330	1330	0
334	20250310	141900	22910797	1330	1331	1331	1330	2
335	20250310	141800	22908136	1331	1331	1331	1331	0
336	20250310	141700	22908136	1331	1331	1331	1331	0
337	20250310	141600	22908136	1331	1331	1331	1331	0
338	20250310	141500	22908136	1331	1331	1331	1331	375
339	20250310	141400	22409011	1330	1330	1330	1330	0
340	20250310	141300	22409011	1330	1330	1330	1330	0
341	20250310	141200	22409011	1330	1330	1330	1330	0
342	20250310	141100	22409011	1330	1330	1330	1330	0
343	20250310	141000	22409011	1330	1330	1330	1330	0
344	20250310	140900	22409011	1330	1330	1330	1330	0
345	20250310	140800	22409011	1330	1330	1330	1330	0
346	20250310	140700	22409011	1330	1330	1330	1330	0
347	20250310	140600	22409011	1330	1330	1330	1330	0
348	20250310	140500	22409011	1330	1330	1330	1330	0
349	20250310	140400	22409011	1330	1330	1330	1330	0
350	20250310	140300	22409011	1330	1330	1330	1330	0
351	20250310	140200	22409011	1330	1330	1330	1330	0
352	20250310	140100	22409011	1330	1330	1330	1330	0
353	20250310	140000	22409011	1330	1330	1330	1330	0
354	20250310	135900	22409011	1330	1330	1330	1330	0
355	20250310	135800	22409011	1330	1330	1330	1330	0
356	20250310	135700	22409011	1330	1330	1330	1330	0
357	20250310	135600	22409011	1330	1330	1330	1330	0
358	20250310	135500	22409011	1330	1330	1330	1330	0
359	20250310	135400	22409011	1330	1330	1330	1330	0
360	20250310	135300	22409011	1330	1330	1330	1330	0
361	20250310	135200	22409011	1330	1330	1330	1330	0
362	20250310	135100	22409011	1330	1330	1330	1330	0
363	20250310	135000	22409011	1330	1330	1330	1330	0
364	20250310	134900	22409011	1330	1330	1330	1330	0
365	20250310	134800	22409011	1330	1330	1330	1330	0
366	20250310	134700	22409011	1330	1330	1330	1330	0
367	20250310	134600	22409011	1330	1330	1330	1330	0
368	20250310	134500	22409011	1330	1330	1330	1330	0
369	20250310	134400	22409011	1330	1330	1330	1330	0
370	20250310	134300	22409011	1330	1330	1330	1330	0
371	20250310	134200	22409011	1330	1330	1330	1330	0
372	20250310	134100	22409011	1330	1330	1330	1330	0
373	20250310	134000	22409011	1330	1330	1330	1330	0
374	20250310	133900	22409011	1330	1330	1330	1330	0
375	20250310	133800	22409011	1330	1330	1330	1330	1472
376	20250310	133700	20451251	1323	1323	1323	1323	0
377	20250310	133600	20451251	1323	1323	1323	1323	0
378	20250310	133500	20451251	1323	1323	1323	1323	0
379	20250310	133400	20451251	1323	1323	1323	1323	0
380	20250310	133300	20451251	1323	1323	1323	1323	0
381	20250310	133200	20451251	1323	1323	1323	1323	0
382	20250310	133100	20451251	1323	1323	1323	1323	0
383	20250310	133000	20451251	1323	1323	1323	1323	0
384	20250310	132900	20451251	1323	1323	1323	1323	0
385	20250310	132800	20451251	1323	1323	1323	1323	0
386	20250310	132700	20451251	1323	1323	1323	1323	0
387	20250310	132600	20451251	1323	1323	1323	1323	0
388	20250310	132500	20451251	1323	1323	1323	1323	5
389	20250310	132400	20444636	1329	1329	1329	1329	0
390	20250310	132300	20444636	1329	1329	1329	1329	0
391	20250310	132200	20444636	1329	1329	1329	1329	0
392	20250310	132100	20444636	1329	1329	1329	1329	0
393	20250310	132000	20444636	1329	1329	1329	1329	0
394	20250310	131900	20444636	1329	1329	1329	1329	0
395	20250310	131800	20444636	1329	1329	1329	1329	0
396	20250310	131700	20444636	1329	1329	1329	1329	0
397	20250310	131600	20444636	1329	1329	1329	1329	0
398	20250310	131500	20444636	1329	1329	1329	1329	0
399	20250310	131400	20444636	1329	1329	1329	1329	0
400	20250310	131300	20444636	1329	1329	1329	1329	0
401	20250310	131200	20444636	1329	1329	1329	1329	0
402	20250310	131100	20444636	1329	1329	1329	1329	0
403	20250310	131000	20444636	1329	1329	1329	1329	7
404	20250310	130900	20435333	1329	1329	1329	1329	0
405	20250310	130800	20435333	1329	1329	1329	1329	0
406	20250310	130700	20435333	1329	1326	1329	1326	393
407	20250310	130600	19913448	1328	1328	1328	1328	0
408	20250310	130500	19913448	1328	1328	1328	1328	0
409	20250310	130400	19913448	1328	1328	1328	1328	0
410	20250310	130300	19913448	1328	1328	1328	1328	0
411	20250310	130200	19913448	1328	1328	1328	1328	0
412	20250310	130100	19913448	1328	1328	1328	1328	0
413	20250310	130000	19913448	1328	1328	1328	1328	0
414	20250310	125900	19913448	1328	1328	1328	1328	0
415	20250310	125800	19913448	1328	1328	1328	1328	0
416	20250310	125700	19913448	1328	1328	1328	1328	0
417	20250310	125600	19913448	1328	1328	1328	1328	61
418	20250310	125500	19832440	1327	1327	1327	1327	0
419	20250310	125400	19832440	1327	1327	1327	1327	0
420	20250310	125300	19832440	1327	1327	1327	1327	0
421	20250310	125200	19832440	1327	1327	1327	1327	100
422	20250310	125100	19699740	1328	1328	1328	1328	0
423	20250310	125000	19699740	1328	1328	1328	1328	0
424	20250310	124900	19699740	1328	1328	1328	1328	0
425	20250310	124800	19699740	1328	1328	1328	1328	0
426	20250310	124700	19699740	1328	1328	1328	1328	0
427	20250310	124600	19699740	1328	1328	1328	1328	0
428	20250310	124500	19699740	1328	1328	1328	1328	0
429	20250310	124400	19699740	1328	1328	1328	1328	0
430	20250310	124300	19699740	1328	1328	1328	1328	0
431	20250310	124200	19699740	1328	1328	1328	1328	0
432	20250310	124100	19699740	1328	1328	1328	1328	0
433	20250310	124000	19699740	1328	1328	1328	1328	0
434	20250310	123900	19699740	1328	1328	1328	1328	0
435	20250310	123800	19699740	1328	1328	1328	1328	0
436	20250310	123700	19699740	1328	1328	1328	1328	0
437	20250310	123600	19699740	1328	1328	1328	1328	1
438	20250310	123500	19698412	1329	1329	1329	1329	0
439	20250310	123400	19698412	1329	1329	1329	1329	0
440	20250310	123300	19698412	1329	1329	1329	1329	0
441	20250310	123200	19698412	1329	1329	1329	1329	0
442	20250310	123100	19698412	1329	1329	1329	1329	0
443	20250310	123000	19698412	1329	1329	1329	1329	0
444	20250310	122900	19698412	1329	1329	1329	1329	0
445	20250310	122800	19698412	1329	1330	1330	1329	3
446	20250310	122700	19694423	1333	1333	1333	1333	0
447	20250310	122600	19694423	1333	1333	1333	1333	0
448	20250310	122500	19694423	1333	1333	1333	1333	0
449	20250310	122400	19694423	1333	1333	1333	1333	0
450	20250310	122300	19694423	1333	1333	1333	1333	0
451	20250310	122200	19694423	1333	1333	1333	1333	0
452	20250310	122100	19694423	1333	1333	1333	1333	0
453	20250310	122000	19694423	1333	1333	1333	1333	0
454	20250310	121900	19694423	1333	1333	1333	1333	0
455	20250310	121800	19694423	1333	1333	1333	1333	0
456	20250310	121700	19694423	1333	1333	1333	1333	0
457	20250310	121600	19694423	1333	1328	1333	1328	80
458	20250310	121500	19588166	1321	1321	1321	1321	1140
459	20250310	121400	18082226	1321	1321	1321	1321	0
460	20250310	121300	18082226	1321	1321	1321	1321	36
461	20250310	121200	18034670	1320	1320	1320	1320	0
462	20250310	121100	18034670	1320	1320	1320	1320	0
463	20250310	121000	18034670	1320	1320	1320	1320	0
464	20250310	120900	18034670	1320	1320	1320	1320	0
465	20250310	120800	18034670	1320	1320	1320	1320	0
466	20250310	120700	18034670	1320	1320	1320	1320	0
467	20250310	120600	18034670	1320	1320	1320	1320	0
468	20250310	120500	18034670	1320	1320	1320	1320	0
469	20250310	120400	18034670	1320	1320	1320	1320	0
470	20250310	120300	18034670	1320	1320	1320	1320	0
471	20250310	120200	18034670	1320	1320	1320	1320	0
472	20250310	120100	18034670	1320	1320	1320	1320	0
473	20250310	120000	18034670	1320	1320	1320	1320	0
474	20250310	115900	18034670	1320	1320	1320	1320	0
475	20250310	115800	18034670	1320	1320	1320	1320	0
476	20250310	115700	18034670	1320	1320	1320	1320	0
477	20250310	115600	18034670	1320	1320	1320	1320	0
478	20250310	115500	18034670	1320	1320	1320	1320	0
479	20250310	115400	18034670	1320	1320	1320	1320	0
480	20250310	115300	18034670	1320	1322	1322	1320	112
481	20250310	115200	17886724	1326	1326	1326	1326	0
482	20250310	115100	17886724	1326	1326	1326	1326	0
483	20250310	115000	17886724	1326	1326	1326	1326	0
484	20250310	114900	17886724	1326	1326	1326	1326	0
485	20250310	114800	17886724	1326	1326	1326	1326	0
486	20250310	114700	17886724	1326	1326	1326	1326	0
487	20250310	114600	17886724	1326	1326	1326	1326	0
488	20250310	114500	17886724	1326	1326	1326	1326	0
489	20250310	114400	17886724	1326	1326	1326	1326	0
490	20250310	114300	17886724	1326	1326	1326	1326	0
491	20250310	114200	17886724	1326	1326	1326	1326	0
492	20250310	114100	17886724	1326	1326	1326	1326	0
493	20250310	114000	17886724	1326	1326	1326	1326	0
494	20250310	113900	17886724	1326	1326	1326	1326	0
495	20250310	113800	17886724	1326	1326	1326	1326	689
496	20250310	113700	16973110	1326	1326	1326	1326	0
497	20250310	113600	16973110	1326	1326	1326	1326	0
498	20250310	113500	16973110	1326	1326	1326	1326	0
499	20250310	113400	16973110	1326	1326	1326	1326	0
500	20250310	113300	16973110	1326	1326	1326	1326	1
501	20250310	113200	16971784	1320	1320	1320	1320	0
502	20250310	113100	16971784	1320	1320	1320	1320	0
503	20250310	113000	16971784	1320	1320	1320	1320	0
504	20250310	112900	16971784	1320	1320	1320	1320	0
505	20250310	112800	16971784	1320	1320	1320	1320	0
506	20250310	112700	16971784	1320	1320	1320	1320	0
507	20250310	112600	16971784	1320	1320	1320	1320	0
508	20250310	112500	16971784	1320	1320	1320	1320	0
509	20250310	112400	16971784	1320	1320	1320	1320	0
510	20250310	112300	16971784	1320	1320	1320	1320	0
511	20250310	112200	16971784	1320	1320	1320	1320	0
512	20250310	112100	16971784	1320	1320	1320	1320	0
513	20250310	112000	16971784	1320	1320	1320	1320	0
514	20250310	111900	16971784	1320	1320	1320	1320	0
515	20250310	111800	16971784	1320	1320	1320	1320	0
516	20250310	111700	16971784	1320	1320	1320	1320	0
517	20250310	111600	16971784	1320	1320	1320	1320	0
518	20250310	111500	16971784	1320	1320	1320	1320	0
519	20250310	111400	16971784	1320	1320	1320	1320	0
520	20250310	111300	16971784	1320	1320	1320	1320	0
521	20250310	111200	16971784	1320	1320	1320	1320	0
522	20250310	111100	16971784	1320	1320	1320	1320	18
523	20250310	111000	16948024	1319	1319	1319	1319	0
524	20250310	110900	16948024	1319	1319	1319	1319	0
525	20250310	110800	16948024	1319	1319	1319	1319	0
526	20250310	110700	16948024	1319	1319	1319	1319	0
527	20250310	110600	16948024	1319	1319	1319	1319	0
528	20250310	110500	16948024	1319	1319	1319	1319	0
529	20250310	110400	16948024	1319	1319	1319	1319	0
530	20250310	110300	16948024	1319	1319	1319	1319	0
531	20250310	110200	16948024	1319	1319	1319	1319	0
532	20250310	110100	16948024	1319	1319	1319	1319	0
533	20250310	110000	16948024	1319	1319	1319	1319	0
534	20250310	105900	16948024	1319	1319	1319	1319	0
535	20250310	105800	16948024	1319	1319	1319	1319	0
536	20250310	105700	16948024	1319	1319	1319	1319	0
537	20250310	105600	16948024	1319	1319	1319	1319	0
538	20250310	105500	16948024	1319	1319	1319	1319	0
539	20250310	105400	16948024	1319	1319	1319	1319	0
540	20250310	105300	16948024	1319	1319	1319	1319	0
541	20250310	105200	16948024	1319	1319	1319	1319	0
542	20250310	105100	16948024	1319	1319	1319	1319	0
543	20250310	105000	16948024	1319	1319	1319	1319	0
544	20250310	104900	16948024	1319	1319	1319	1319	0
545	20250310	104800	16948024	1319	1319	1319	1319	0
546	20250310	104700	16948024	1319	1319	1319	1319	0
547	20250310	104600	16948024	1319	1319	1319	1319	0
548	20250310	104500	16948024	1319	1319	1319	1319	0
549	20250310	104400	16948024	1319	1319	1319	1319	0
550	20250310	104300	16948024	1319	1319	1319	1319	0
551	20250310	104200	16948024	1319	1319	1319	1319	0
552	20250310	104100	16948024	1319	1319	1319	1319	0
553	20250310	104000	16948024	1319	1319	1319	1319	0
554	20250310	103900	16948024	1319	1319	1319	1319	0
555	20250310	103800	16948024	1319	1319	1319	1319	344
556	20250310	103700	16494288	1325	1325	1325	1325	0
557	20250310	103600	16494288	1325	1325	1325	1325	0
558	20250310	103500	16494288	1325	1325	1325	1325	0
559	20250310	103400	16494288	1325	1325	1325	1325	0
560	20250310	103300	16494288	1325	1325	1325	1325	144
561	20250310	103200	16303488	1316	1316	1316	1316	0
562	20250310	103100	16303488	1316	1316	1316	1316	0
563	20250310	103000	16303488	1316	1316	1316	1316	0
564	20250310	102900	16303488	1316	1316	1316	1316	0
565	20250310	102800	16303488	1316	1316	1316	1316	0
566	20250310	102700	16303488	1316	1316	1316	1316	0
567	20250310	102600	16303488	1316	1317	1317	1316	1389
568	20250310	102500	14474651	1317	1317	1317	1317	0
569	20250310	102400	14474651	1317	1317	1317	1317	0
570	20250310	102300	14474651	1317	1320	1320	1317	2456
571	20250310	102200	11237684	1327	1327	1327	1327	0
572	20250310	102100	11237684	1327	1327	1327	1327	0
573	20250310	102000	11237684	1327	1327	1327	1327	0
574	20250310	101900	11237684	1327	1327	1327	1327	0
575	20250310	101800	11237684	1327	1327	1327	1327	0
576	20250310	101700	11237684	1327	1327	1327	1327	0
577	20250310	101600	11237684	1327	1327	1327	1327	0
578	20250310	101500	11237684	1327	1327	1327	1327	0
579	20250310	101400	11237684	1327	1327	1327	1327	0
580	20250310	101300	11237684	1327	1327	1327	1327	0
581	20250310	101200	11237684	1327	1327	1327	1327	0
582	20250310	101100	11237684	1327	1327	1327	1327	0
583	20250310	101000	11237684	1327	1327	1327	1327	0
584	20250310	100900	11237684	1327	1327	1327	1327	0
585	20250310	100800	11237684	1327	1327	1327	1327	0
586	20250310	100700	11237684	1327	1327	1327	1327	0
587	20250310	100600	11237684	1327	1327	1327	1327	1
588	20250310	100500	11236357	1328	1328	1328	1328	0
589	20250310	100400	11236357	1328	1328	1328	1328	0
590	20250310	100300	11236357	1328	1328	1328	1328	0
591	20250310	100200	11236357	1328	1328	1328	1328	0
592	20250310	100100	11236357	1328	1328	1328	1328	0
593	20250310	100000	11236357	1328	1328	1328	1328	0
594	20250310	095900	11236357	1328	1328	1328	1328	0
595	20250310	095800	11236357	1328	1328	1328	1328	0
596	20250310	095700	11236357	1328	1328	1328	1328	0
597	20250310	095600	11236357	1328	1326	1328	1326	500
598	20250310	095500	10573184	1326	1326	1326	1326	0
599	20250310	095400	10573184	1326	1326	1326	1326	0
600	20250310	095300	10573184	1326	1326	1326	1326	0
601	20250310	095200	10573184	1326	1326	1326	1326	0
602	20250310	095100	10573184	1326	1326	1326	1326	0
603	20250310	095000	10573184	1326	1326	1326	1326	1
604	20250310	094900	10571858	1322	1322	1322	1322	0
605	20250310	094800	10571858	1322	1322	1322	1322	0
606	20250310	094700	10571858	1322	1322	1322	1322	0
607	20250310	094600	10571858	1322	1322	1322	1322	0
608	20250310	094500	10571858	1322	1322	1322	1322	0
609	20250310	094400	10571858	1322	1322	1322	1322	0
610	20250310	094300	10571858	1322	1322	1322	1322	0
611	20250310	094200	10571858	1322	1322	1322	1322	0
612	20250310	094100	10571858	1322	1322	1322	1322	0
613	20250310	094000	10571858	1322	1322	1322	1322	0
614	20250310	093900	10571858	1322	1322	1322	1322	95
615	20250310	093800	10446268	1320	1320	1320	1320	0
616	20250310	093700	10446268	1320	1320	1320	1320	0
617	20250310	093600	10446268	1320	1320	1320	1320	0
618	20250310	093500	10446268	1320	1320	1320	1320	0
619	20250310	093400	10446268	1320	1320	1320	1320	0
620	20250310	093300	10446268	1320	1320	1320	1320	0
621	20250310	093200	10446268	1320	1320	1320	1320	357
622	20250310	093100	9975028	1317	1317	1317	1317	0
623	20250310	093000	9975028	1317	1320	1320	1317	4159
624	20250310	092900	4497148	1317	1317	1317	1317	0
625	20250310	092800	4497148	1317	1317	1317	1317	0
626	20250310	092700	4497148	1317	1317	1317	1317	0
627	20250310	092600	4497148	1317	1322	1322	1317	107
628	20250310	092500	4356214	1324	1323	1324	1323	29
629	20250310	092400	4317819	1324	1324	1324	1324	2
630	20250310	092300	4315171	1325	1324	1325	1324	700
631	20250310	092200	3387677	1320	1320	1320	1320	10
632	20250310	092100	3374477	1324	1324	1324	1324	10
633	20250310	092000	3361237	1325	1325	1325	1325	0
634	20250310	091900	3361237	1325	1325	1325	1325	0
635	20250310	091800	3361237	1325	1325	1325	1325	0
636	20250310	091700	3361237	1325	1325	1325	1325	0
637	20250310	091600	3361237	1325	1325	1325	1325	0
638	20250310	091500	3361237	1325	1325	1325	1325	0
639	20250310	091400	3361237	1325	1325	1325	1325	9
640	20250310	091300	3349312	1326	1326	1326	1326	4
641	20250310	091200	3344008	1316	1316	1316	1316	0
642	20250310	091100	3344008	1316	1316	1316	1316	0
643	20250310	091000	3344008	1316	1318	1318	1316	15
644	20250310	090900	3324263	1319	1320	1320	1319	3
645	20250310	090800	3320305	1320	1319	1320	1319	834
646	20250310	090700	2219488	1321	1321	1321	1321	0
647	20250310	090600	2219488	1321	1321	1321	1321	0
648	20250310	090500	2219488	1321	1321	1321	1321	39
649	20250310	090400	2167969	1316	1316	1316	1316	0
650	20250310	090300	2167969	1316	1316	1316	1316	324
651	20250310	090200	1741585	1322	1319	1322	1317	651
652	20250310	090100	883096	1322	1322	1322	1322	0
653	20250310	090000	883096	1322	1322	1322	1322	668