KissMeData/263050/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210300	63349956	1841	1841	1841	1841	1517
3	20250307	210200	63349956	1841	1841	1841	1841	0
4	20250307	210100	63349956	1841	1841	1841	1841	0
5	20250307	210000	63349956	1841	1841	1841	1841	0
6	20250307	205900	63349956	1841	1841	1841	1841	0
7	20250307	205800	63349956	1841	1841	1841	1841	0
8	20250307	205700	63349956	1841	1841	1841	1841	0
9	20250307	205600	63349956	1841	1841	1841	1841	0
10	20250307	205500	63349956	1841	1841	1841	1841	0
11	20250307	205400	63349956	1841	1841	1841	1841	0
12	20250307	205300	63349956	1841	1841	1841	1841	0
13	20250307	205200	63349956	1841	1841	1841	1841	0
14	20250307	205100	63349956	1841	1841	1841	1841	0
15	20250307	205000	63349956	1841	1841	1841	1841	0
16	20250307	204900	63349956	1841	1841	1841	1841	0
17	20250307	204800	63349956	1841	1841	1841	1841	0
18	20250307	204700	63349956	1841	1841	1841	1841	0
19	20250307	204600	63349956	1841	1841	1841	1841	0
20	20250307	204500	63349956	1841	1841	1841	1841	0
21	20250307	204400	63349956	1841	1841	1841	1841	0
22	20250307	204300	63349956	1841	1841	1841	1841	0
23	20250307	204200	63349956	1841	1841	1841	1841	0
24	20250307	204100	63349956	1841	1841	1841	1841	0
25	20250307	204000	63349956	1841	1841	1841	1841	0
26	20250307	203900	63349956	1841	1841	1841	1841	0
27	20250307	203800	63349956	1841	1841	1841	1841	0
28	20250307	203700	63349956	1841	1841	1841	1841	0
29	20250307	203600	63349956	1841	1841	1841	1841	0
30	20250307	203500	63349956	1841	1841	1841	1841	0
31	20250307	203400	63349956	1841	1841	1841	1841	0
32	20250307	203300	63349956	1841	1841	1841	1841	1517
33	20250307	203200	63349956	1841	1841	1841	1841	0
34	20250307	203100	63349956	1841	1841	1841	1841	0
35	20250307	203000	63349956	1841	1841	1841	1841	0
36	20250307	202900	63349956	1841	1841	1841	1841	0
37	20250307	202800	63349956	1841	1841	1841	1841	0
38	20250307	202700	63349956	1841	1841	1841	1841	0
39	20250307	202600	63349956	1841	1841	1841	1841	0
40	20250307	202500	63349956	1841	1841	1841	1841	0
41	20250307	202400	63349956	1841	1841	1841	1841	0
42	20250307	202300	63349956	1841	1841	1841	1841	0
43	20250307	202200	63349956	1841	1841	1841	1841	0
44	20250307	202100	63349956	1841	1841	1841	1841	0
45	20250307	202000	63349956	1841	1841	1841	1841	0
46	20250307	201900	63349956	1841	1841	1841	1841	0
47	20250307	201800	63349956	1841	1841	1841	1841	0
48	20250307	201700	63349956	1841	1841	1841	1841	0
49	20250307	201600	63349956	1841	1841	1841	1841	0
50	20250307	201500	63349956	1841	1841	1841	1841	0
51	20250307	201400	63349956	1841	1841	1841	1841	0
52	20250307	201300	63349956	1841	1841	1841	1841	0
53	20250307	201200	63349956	1841	1841	1841	1841	0
54	20250307	201100	63349956	1841	1841	1841	1841	0
55	20250307	201000	63349956	1841	1841	1841	1841	0
56	20250307	200900	63349956	1841	1841	1841	1841	0
57	20250307	200800	63349956	1841	1841	1841	1841	0
58	20250307	200700	63349956	1841	1841	1841	1841	0
59	20250307	200600	63349956	1841	1841	1841	1841	0
60	20250307	200500	63349956	1841	1841	1841	1841	0
61	20250307	200400	63349956	1841	1841	1841	1841	0
62	20250307	200300	63349956	1841	1841	1841	1841	1517
63	20250307	200200	63349956	1841	1841	1841	1841	0
64	20250307	200100	63349956	1841	1841	1841	1841	0
65	20250307	200000	63349956	1841	1841	1841	1841	0
66	20250307	195900	63349956	1841	1841	1841	1841	0
67	20250307	195800	63349956	1841	1841	1841	1841	0
68	20250307	195700	63349956	1841	1841	1841	1841	0
69	20250307	195600	63349956	1841	1841	1841	1841	0
70	20250307	195500	63349956	1841	1841	1841	1841	0
71	20250307	195400	63349956	1841	1841	1841	1841	0
72	20250307	195300	63349956	1841	1841	1841	1841	0
73	20250307	195200	63349956	1841	1841	1841	1841	0
74	20250307	195100	63349956	1841	1841	1841	1841	0
75	20250307	195000	63349956	1841	1841	1841	1841	0
76	20250307	194900	63349956	1841	1841	1841	1841	0
77	20250307	194800	63349956	1841	1841	1841	1841	0
78	20250307	194700	63349956	1841	1841	1841	1841	0
79	20250307	194600	63349956	1841	1841	1841	1841	0
80	20250307	194500	63349956	1841	1841	1841	1841	0
81	20250307	194400	63349956	1841	1841	1841	1841	0
82	20250307	194300	63349956	1841	1841	1841	1841	0
83	20250307	194200	63349956	1841	1841	1841	1841	0
84	20250307	194100	63349956	1841	1841	1841	1841	0
85	20250307	194000	63349956	1841	1841	1841	1841	0
86	20250307	193900	63349956	1841	1841	1841	1841	0
87	20250307	193800	63349956	1841	1841	1841	1841	0
88	20250307	193700	63349956	1841	1841	1841	1841	0
89	20250307	193600	63349956	1841	1841	1841	1841	0
90	20250307	193500	63349956	1841	1841	1841	1841	0
91	20250307	193400	63349956	1841	1841	1841	1841	0
92	20250307	193300	63349956	1841	1841	1841	1841	1517
93	20250307	193200	63349956	1841	1841	1841	1841	0
94	20250307	193100	63349956	1841	1841	1841	1841	0
95	20250307	193000	63349956	1841	1841	1841	1841	0
96	20250307	192900	63349956	1841	1841	1841	1841	0
97	20250307	192800	63349956	1841	1841	1841	1841	0
98	20250307	192700	63349956	1841	1841	1841	1841	0
99	20250307	192600	63349956	1841	1841	1841	1841	0
100	20250307	192500	63349956	1841	1841	1841	1841	0
101	20250307	192400	63349956	1841	1841	1841	1841	0
102	20250307	192300	63349956	1841	1841	1841	1841	0
103	20250307	192200	63349956	1841	1841	1841	1841	0
104	20250307	192100	63349956	1841	1841	1841	1841	0
105	20250307	192000	63349956	1841	1841	1841	1841	0
106	20250307	191900	63349956	1841	1841	1841	1841	0
107	20250307	191800	63349956	1841	1841	1841	1841	0
108	20250307	191700	63349956	1841	1841	1841	1841	0
109	20250307	191600	63349956	1841	1841	1841	1841	0
110	20250307	191500	63349956	1841	1841	1841	1841	0
111	20250307	191400	63349956	1841	1841	1841	1841	0
112	20250307	191300	63349956	1841	1841	1841	1841	0
113	20250307	191200	63349956	1841	1841	1841	1841	0
114	20250307	191100	63349956	1841	1841	1841	1841	0
115	20250307	191000	63349956	1841	1841	1841	1841	0
116	20250307	190900	63349956	1841	1841	1841	1841	0
117	20250307	190800	63349956	1841	1841	1841	1841	0
118	20250307	190700	63349956	1841	1841	1841	1841	0
119	20250307	190600	63349956	1841	1841	1841	1841	0
120	20250307	190500	63349956	1841	1841	1841	1841	0
121	20250307	190400	63349956	1841	1841	1841	1841	0
122	20250307	190300	63349956	1841	1841	1841	1841	1517
123	20250307	190200	63349956	1841	1841	1841	1841	0
124	20250307	190100	63349956	1841	1841	1841	1841	0
125	20250307	190000	63349956	1841	1841	1841	1841	0
126	20250307	185900	63349956	1841	1841	1841	1841	0
127	20250307	185800	63349956	1841	1841	1841	1841	0
128	20250307	185700	63349956	1841	1841	1841	1841	0
129	20250307	185600	63349956	1841	1841	1841	1841	0
130	20250307	185500	63349956	1841	1841	1841	1841	0
131	20250307	185400	63349956	1841	1841	1841	1841	0
132	20250307	185300	63349956	1841	1841	1841	1841	0
133	20250307	185200	63349956	1841	1841	1841	1841	0
134	20250307	185100	63349956	1841	1841	1841	1841	0
135	20250307	185000	63349956	1841	1841	1841	1841	0
136	20250307	184900	63349956	1841	1841	1841	1841	0
137	20250307	184800	63349956	1841	1841	1841	1841	0
138	20250307	184700	63349956	1841	1841	1841	1841	0
139	20250307	184600	63349956	1841	1841	1841	1841	0
140	20250307	184500	63349956	1841	1841	1841	1841	0
141	20250307	184400	63349956	1841	1841	1841	1841	0
142	20250307	184300	63349956	1841	1841	1841	1841	0
143	20250307	184200	63349956	1841	1841	1841	1841	0
144	20250307	184100	63349956	1841	1841	1841	1841	0
145	20250307	184000	63349956	1841	1841	1841	1841	0
146	20250307	183900	63349956	1841	1841	1841	1841	0
147	20250307	183800	63349956	1841	1841	1841	1841	0
148	20250307	183700	63349956	1841	1841	1841	1841	0
149	20250307	183600	63349956	1841	1841	1841	1841	0
150	20250307	183500	63349956	1841	1841	1841	1841	0
151	20250307	183400	63349956	1841	1841	1841	1841	0
152	20250307	183300	63349956	1841	1841	1841	1841	1517
153	20250307	183200	63349956	1841	1841	1841	1841	0
154	20250307	183100	63349956	1841	1841	1841	1841	0
155	20250307	183000	63349956	1841	1841	1841	1841	0
156	20250307	182900	63349956	1841	1841	1841	1841	0
157	20250307	182800	63349956	1841	1841	1841	1841	0
158	20250307	182700	63349956	1841	1841	1841	1841	0
159	20250307	182600	63349956	1841	1841	1841	1841	0
160	20250307	182500	63349956	1841	1841	1841	1841	0
161	20250307	182400	63349956	1841	1841	1841	1841	0
162	20250307	182300	63349956	1841	1841	1841	1841	0
163	20250307	182200	63349956	1841	1841	1841	1841	0
164	20250307	182100	63349956	1841	1841	1841	1841	0
165	20250307	182000	63349956	1841	1841	1841	1841	0
166	20250307	181900	63349956	1841	1841	1841	1841	0
167	20250307	181800	63349956	1841	1841	1841	1841	0
168	20250307	181700	63349956	1841	1841	1841	1841	0
169	20250307	181600	63349956	1841	1841	1841	1841	0
170	20250307	181500	63349956	1841	1841	1841	1841	0
171	20250307	181400	63349956	1841	1841	1841	1841	0
172	20250307	181300	63349956	1841	1841	1841	1841	0
173	20250307	181200	63349956	1841	1841	1841	1841	0
174	20250307	181100	63349956	1841	1841	1841	1841	0
175	20250307	181000	63349956	1841	1841	1841	1841	0
176	20250307	180900	63349956	1841	1841	1841	1841	0
177	20250307	180800	63349956	1841	1841	1841	1841	0
178	20250307	180700	63349956	1841	1841	1841	1841	0
179	20250307	180600	63349956	1841	1841	1841	1841	0
180	20250307	180500	63349956	1841	1841	1841	1841	0
181	20250307	180400	63349956	1841	1841	1841	1841	0
182	20250307	180300	63349956	1841	1841	1841	1841	1517
183	20250307	180200	63349956	1841	1841	1841	1841	0
184	20250307	180100	63349956	1841	1841	1841	1841	0
185	20250307	180000	63349956	1841	1841	1841	1841	0
186	20250307	175900	63349956	1841	1841	1841	1841	0
187	20250307	175800	63349956	1841	1841	1841	1841	0
188	20250307	175700	63349956	1841	1841	1841	1841	0
189	20250307	175600	63349956	1841	1841	1841	1841	0
190	20250307	175500	63349956	1841	1841	1841	1841	0
191	20250307	175400	63349956	1841	1841	1841	1841	0
192	20250307	175300	63349956	1841	1841	1841	1841	0
193	20250307	175200	63349956	1841	1841	1841	1841	0
194	20250307	175100	63349956	1841	1841	1841	1841	0
195	20250307	175000	63349956	1841	1841	1841	1841	0
196	20250307	174900	63349956	1841	1841	1841	1841	0
197	20250307	174800	63349956	1841	1841	1841	1841	0
198	20250307	174700	63349956	1841	1841	1841	1841	0
199	20250307	174600	63349956	1841	1841	1841	1841	0
200	20250307	174500	63349956	1841	1841	1841	1841	0
201	20250307	174400	63349956	1841	1841	1841	1841	0
202	20250307	174300	63349956	1841	1841	1841	1841	0
203	20250307	174200	63349956	1841	1841	1841	1841	0
204	20250307	174100	63349956	1841	1841	1841	1841	0
205	20250307	174000	63349956	1841	1841	1841	1841	0
206	20250307	173900	63349956	1841	1841	1841	1841	0
207	20250307	173800	63349956	1841	1841	1841	1841	0
208	20250307	173700	63349956	1841	1841	1841	1841	0
209	20250307	173600	63349956	1841	1841	1841	1841	0
210	20250307	173500	63349956	1841	1841	1841	1841	0
211	20250307	173400	63349956	1841	1841	1841	1841	0
212	20250307	173300	63349956	1841	1841	1841	1841	1517
213	20250307	173200	63349956	1841	1841	1841	1841	0
214	20250307	173100	63349956	1841	1841	1841	1841	0
215	20250307	173000	63349956	1841	1841	1841	1841	0
216	20250307	172900	63349956	1841	1841	1841	1841	0
217	20250307	172800	63349956	1841	1841	1841	1841	0
218	20250307	172700	63349956	1841	1841	1841	1841	0
219	20250307	172600	63349956	1841	1841	1841	1841	0
220	20250307	172500	63349956	1841	1841	1841	1841	0
221	20250307	172400	63349956	1841	1841	1841	1841	0
222	20250307	172300	63349956	1841	1841	1841	1841	0
223	20250307	172200	63349956	1841	1841	1841	1841	0
224	20250307	172100	63349956	1841	1841	1841	1841	0
225	20250307	172000	63349956	1841	1841	1841	1841	0
226	20250307	171900	63349956	1841	1841	1841	1841	0
227	20250307	171800	63349956	1841	1841	1841	1841	0
228	20250307	171700	63349956	1841	1841	1841	1841	0
229	20250307	171600	63349956	1841	1841	1841	1841	0
230	20250307	171500	63349956	1841	1841	1841	1841	0
231	20250307	171400	63349956	1841	1841	1841	1841	0
232	20250307	171300	63349956	1841	1841	1841	1841	0
233	20250307	171200	63349956	1841	1841	1841	1841	0
234	20250307	171100	63349956	1841	1841	1841	1841	0
235	20250307	171000	63349956	1841	1841	1841	1841	0
236	20250307	170900	63349956	1841	1841	1841	1841	0
237	20250307	170800	63349956	1841	1841	1841	1841	0
238	20250307	170700	63349956	1841	1841	1841	1841	0
239	20250307	170600	63349956	1841	1841	1841	1841	0
240	20250307	170500	63349956	1841	1841	1841	1841	0
241	20250307	170400	63349956	1841	1841	1841	1841	0
242	20250307	170300	63349956	1841	1841	1841	1841	1517
243	20250307	170200	63349956	1841	1841	1841	1841	0
244	20250307	170100	63349956	1841	1841	1841	1841	0
245	20250307	170000	63349956	1841	1841	1841	1841	0
246	20250307	165900	63349956	1841	1841	1841	1841	0
247	20250307	165800	63349956	1841	1841	1841	1841	0
248	20250307	165700	63349956	1841	1841	1841	1841	0
249	20250307	165600	63349956	1841	1841	1841	1841	0
250	20250307	165500	63349956	1841	1841	1841	1841	0
251	20250307	165400	63349956	1841	1841	1841	1841	0
252	20250307	165300	63349956	1841	1841	1841	1841	0
253	20250307	165200	63349956	1841	1841	1841	1841	0
254	20250307	165100	63349956	1841	1841	1841	1841	0
255	20250307	165000	63349956	1841	1841	1841	1841	0
256	20250307	164900	63349956	1841	1841	1841	1841	0
257	20250307	164800	63349956	1841	1841	1841	1841	0
258	20250307	164700	63349956	1841	1841	1841	1841	0
259	20250307	164600	63349956	1841	1841	1841	1841	0
260	20250307	164500	63349956	1841	1841	1841	1841	0
261	20250307	164400	63349956	1841	1841	1841	1841	0
262	20250307	164300	63349956	1841	1841	1841	1841	0
263	20250307	164200	63349956	1841	1841	1841	1841	0
264	20250307	164100	63349956	1841	1841	1841	1841	0
265	20250307	164000	63349956	1841	1841	1841	1841	0
266	20250307	163900	63349956	1841	1841	1841	1841	0
267	20250307	163800	63349956	1841	1841	1841	1841	0
268	20250307	163700	63349956	1841	1841	1841	1841	0
269	20250307	163600	63349956	1841	1841	1841	1841	0
270	20250307	163500	63349956	1841	1841	1841	1841	0
271	20250307	163400	63349956	1841	1841	1841	1841	0
272	20250307	163300	63349956	1841	1841	1841	1841	1517
273	20250307	163200	63349956	1841	1841	1841	1841	0
274	20250307	163100	63349956	1841	1841	1841	1841	0
275	20250307	163000	63349956	1841	1841	1841	1841	0
276	20250307	162900	63349956	1841	1841	1841	1841	0
277	20250307	162800	63349956	1841	1841	1841	1841	0
278	20250307	162700	63349956	1841	1841	1841	1841	0
279	20250307	162600	63349956	1841	1841	1841	1841	0
280	20250307	162500	63349956	1841	1841	1841	1841	0
281	20250307	162400	63349956	1841	1841	1841	1841	0
282	20250307	162300	63349956	1841	1841	1841	1841	0
283	20250307	162200	63349956	1841	1841	1841	1841	0
284	20250307	162100	63349956	1841	1841	1841	1841	0
285	20250307	162000	63349956	1841	1841	1841	1841	0
286	20250307	161900	63349956	1841	1841	1841	1841	0
287	20250307	161800	63349956	1841	1841	1841	1841	0
288	20250307	161700	63349956	1841	1841	1841	1841	0
289	20250307	161600	63349956	1841	1841	1841	1841	0
290	20250307	161500	63349956	1841	1841	1841	1841	0
291	20250307	161400	63349956	1841	1841	1841	1841	0
292	20250307	161300	63349956	1841	1841	1841	1841	0
293	20250307	161200	63349956	1841	1841	1841	1841	0
294	20250307	161100	63349956	1841	1841	1841	1841	0
295	20250307	161000	63349956	1841	1841	1841	1841	0
296	20250307	160900	63349956	1841	1841	1841	1841	0
297	20250307	160800	63349956	1841	1841	1841	1841	0
298	20250307	160700	63349956	1841	1841	1841	1841	0
299	20250307	160600	63349956	1841	1841	1841	1841	0
300	20250307	160500	63349956	1841	1841	1841	1841	0
301	20250307	160400	63349956	1841	1841	1841	1841	0
302	20250307	160300	63349956	1841	1841	1841	1841	1517
303	20250307	160200	63349956	1841	1841	1841	1841	0
304	20250307	160100	63349956	1841	1841	1841	1841	0
305	20250307	160000	63349956	1841	1841	1841	1841	0
306	20250307	155900	63349956	1841	1841	1841	1841	0
307	20250307	155800	63349956	1841	1841	1841	1841	0
308	20250307	155700	63349956	1841	1841	1841	1841	0
309	20250307	155600	63349956	1841	1841	1841	1841	0
310	20250307	155500	63349956	1841	1841	1841	1841	0
311	20250307	155400	63349956	1841	1841	1841	1841	0
312	20250307	155300	63349956	1841	1841	1841	1841	0
313	20250307	155200	63349956	1841	1841	1841	1841	0
314	20250307	155100	63349956	1841	1841	1841	1841	0
315	20250307	155000	63349956	1841	1841	1841	1841	0
316	20250307	154900	63349956	1841	1841	1841	1841	0
317	20250307	154800	63349956	1841	1841	1841	1841	0
318	20250307	154700	63349956	1841	1841	1841	1841	0
319	20250307	154600	63349956	1841	1841	1841	1841	0
320	20250307	154500	63349956	1841	1841	1841	1841	0
321	20250307	154400	63349956	1841	1841	1841	1841	0
322	20250307	154300	63349956	1841	1841	1841	1841	0
323	20250307	154200	63349956	1841	1841	1841	1841	0
324	20250307	154100	63349956	1841	1841	1841	1841	0
325	20250307	154000	63349956	1841	1841	1841	1841	0
326	20250307	153900	63349956	1841	1841	1841	1841	0
327	20250307	153800	63349956	1841	1841	1841	1841	0
328	20250307	153700	63349956	1841	1841	1841	1841	0
329	20250307	153600	63349956	1841	1841	1841	1841	0
330	20250307	153500	63349956	1841	1841	1841	1841	0
331	20250307	153400	63349956	1841	1841	1841	1841	0
332	20250307	153300	63349956	1841	1841	1841	1841	1517
333	20250307	153200	63349956	1841	1841	1841	1841	0
334	20250307	153100	63349956	1841	1841	1841	1841	0
335	20250307	153000	63349956	1841	1841	1841	1841	1517
336	20250307	152900	60557159	1834	1834	1834	1834	0
337	20250307	152800	60557159	1834	1834	1834	1834	0
338	20250307	152700	60557159	1834	1834	1834	1834	0
339	20250307	152600	60557159	1834	1834	1834	1834	0
340	20250307	152500	60557159	1834	1834	1834	1834	0
341	20250307	152400	60557159	1834	1834	1834	1834	0
342	20250307	152300	60557159	1834	1834	1834	1834	0
343	20250307	152200	60557159	1834	1834	1834	1834	0
344	20250307	152100	60557159	1834	1834	1834	1834	0
345	20250307	152000	60557159	1834	1834	1834	1834	0
346	20250307	151900	60557159	1834	1824	1834	1824	74
347	20250307	151800	60422133	1824	1824	1824	1824	0
348	20250307	151700	60422133	1824	1824	1824	1824	0
349	20250307	151600	60422133	1824	1824	1824	1824	0
350	20250307	151500	60422133	1824	1824	1824	1824	0
351	20250307	151400	60422133	1824	1824	1824	1824	0
352	20250307	151300	60422133	1824	1824	1824	1824	0
353	20250307	151200	60422133	1824	1824	1824	1824	0
354	20250307	151100	60422133	1824	1824	1824	1824	1
355	20250307	151000	60420309	1824	1824	1824	1824	42
356	20250307	150900	60343701	1824	1824	1824	1824	141
357	20250307	150800	60086517	1824	1824	1824	1824	3088
358	20250307	150700	54454005	1834	1829	1834	1824	79
359	20250307	150600	54309889	1824	1829	1829	1824	1500
360	20250307	150500	51573779	1835	1835	1835	1835	0
361	20250307	150400	51573779	1835	1835	1835	1835	0
362	20250307	150300	51573779	1835	1835	1835	1835	0
363	20250307	150200	51573779	1835	1835	1835	1835	0
364	20250307	150100	51573779	1835	1835	1835	1835	0
365	20250307	150000	51573779	1835	1835	1835	1835	0
366	20250307	145900	51573779	1835	1835	1835	1835	0
367	20250307	145800	51573779	1835	1835	1835	1835	0
368	20250307	145700	51573779	1835	1835	1835	1835	0
369	20250307	145600	51573779	1835	1835	1835	1835	0
370	20250307	145500	51573779	1835	1835	1835	1835	0
371	20250307	145400	51573779	1835	1835	1835	1835	0
372	20250307	145300	51573779	1835	1835	1835	1835	0
373	20250307	145200	51573779	1835	1835	1835	1835	0
374	20250307	145100	51573779	1835	1835	1835	1835	0
375	20250307	145000	51573779	1835	1835	1835	1835	100
376	20250307	144900	51390279	1837	1831	1837	1831	1000
377	20250307	144800	49556012	1822	1822	1822	1822	0
378	20250307	144700	49556012	1822	1822	1822	1822	50
379	20250307	144600	49464912	1822	1825	1825	1822	111
380	20250307	144500	49262640	1822	1822	1822	1822	4
381	20250307	144400	49255352	1822	1822	1822	1822	0
382	20250307	144300	49255352	1822	1826	1826	1822	865
383	20250307	144200	47678934	1830	1830	1830	1830	1
384	20250307	144100	47677104	1830	1830	1830	1830	30
385	20250307	144000	47622204	1826	1826	1826	1823	1735
386	20250307	143900	44456776	1826	1826	1826	1826	0
387	20250307	143800	44456776	1826	1827	1827	1826	9
388	20250307	143700	44440338	1837	1837	1837	1837	0
389	20250307	143600	44440338	1837	1837	1837	1837	20
390	20250307	143500	44403598	1837	1837	1837	1837	0
391	20250307	143400	44403598	1837	1837	1837	1837	16
392	20250307	143300	44374206	1830	1830	1830	1830	68
393	20250307	143200	44249766	1830	1830	1830	1830	400
394	20250307	143100	43517766	1825	1825	1825	1825	142
395	20250307	143000	43258616	1826	1827	1827	1826	273
396	20250307	142900	42759933	1828	1828	1828	1828	0
397	20250307	142800	42759933	1828	1828	1828	1828	0
398	20250307	142700	42759933	1828	1828	1828	1828	196
399	20250307	142600	42401645	1828	1828	1828	1828	271
400	20250307	142500	41906257	1828	1830	1830	1828	399
401	20250307	142400	41176669	1830	1830	1830	1830	87
402	20250307	142300	41017459	1839	1839	1839	1839	0
403	20250307	142200	41017459	1839	1839	1839	1839	0
404	20250307	142100	41017459	1839	1839	1839	1839	0
405	20250307	142000	41017459	1839	1839	1839	1839	0
406	20250307	141900	41017459	1839	1839	1839	1839	2
407	20250307	141800	41013781	1830	1830	1830	1830	1
408	20250307	141700	41011951	1835	1835	1835	1835	5
409	20250307	141600	41002776	1828	1831	1831	1828	2033
410	20250307	141500	37284750	1838	1838	1838	1838	0
411	20250307	141400	37284750	1838	1838	1838	1838	0
412	20250307	141300	37284750	1838	1831	1838	1831	6
413	20250307	141200	37273743	1831	1831	1831	1831	10
414	20250307	141100	37255433	1830	1834	1834	1830	6
415	20250307	141000	37244433	1835	1831	1835	1830	297
416	20250307	140900	36700627	1831	1831	1831	1831	0
417	20250307	140800	36700627	1831	1831	1831	1831	24
418	20250307	140700	36656683	1840	1840	1840	1840	0
419	20250307	140600	36656683	1840	1840	1840	1830	571
420	20250307	140500	35611713	1840	1840	1840	1840	1
421	20250307	140400	35609873	1840	1840	1840	1840	0
422	20250307	140300	35609873	1840	1840	1840	1840	0
423	20250307	140200	35609873	1840	1840	1840	1840	0
424	20250307	140100	35609873	1840	1840	1840	1840	10
425	20250307	140000	35591473	1840	1840	1840	1840	0
426	20250307	135900	35591473	1840	1839	1840	1839	9
427	20250307	135800	35574915	1842	1842	1842	1842	0
428	20250307	135700	35574915	1842	1842	1842	1842	0
429	20250307	135600	35574915	1842	1842	1842	1842	0
430	20250307	135500	35574915	1842	1842	1842	1842	0
431	20250307	135400	35574915	1842	1842	1842	1842	0
432	20250307	135300	35574915	1842	1842	1842	1842	0
433	20250307	135200	35574915	1842	1842	1842	1842	0
434	20250307	135100	35574915	1842	1842	1842	1842	0
435	20250307	135000	35574915	1842	1842	1842	1842	0
436	20250307	134900	35574915	1842	1842	1842	1842	0
437	20250307	134800	35574915	1842	1842	1842	1842	0
438	20250307	134700	35574915	1842	1842	1842	1842	0
439	20250307	134600	35574915	1842	1842	1842	1842	0
440	20250307	134500	35574915	1842	1842	1842	1842	0
441	20250307	134400	35574915	1842	1842	1842	1842	0
442	20250307	134300	35574915	1842	1842	1842	1842	0
443	20250307	134200	35574915	1842	1842	1842	1842	1
444	20250307	134100	35573073	1842	1842	1842	1842	0
445	20250307	134000	35573073	1842	1842	1842	1842	0
446	20250307	133900	35573073	1842	1842	1842	1842	0
447	20250307	133800	35573073	1842	1842	1842	1842	2
448	20250307	133700	35569389	1842	1842	1842	1842	0
449	20250307	133600	35569389	1842	1842	1842	1842	0
450	20250307	133500	35569389	1842	1842	1842	1842	0
451	20250307	133400	35569389	1842	1842	1842	1842	0
452	20250307	133300	35569389	1842	1842	1842	1842	0
453	20250307	133200	35569389	1842	1842	1842	1842	0
454	20250307	133100	35569389	1842	1842	1842	1842	0
455	20250307	133000	35569389	1842	1842	1842	1842	0
456	20250307	132900	35569389	1842	1842	1842	1842	0
457	20250307	132800	35569389	1842	1842	1842	1842	0
458	20250307	132700	35569389	1842	1842	1842	1842	0
459	20250307	132600	35569389	1842	1842	1842	1842	1
460	20250307	132500	35567547	1828	1828	1828	1828	35
461	20250307	132400	35503567	1842	1842	1842	1842	3
462	20250307	132300	35498041	1828	1835	1844	1828	2019
463	20250307	132200	31779349	1835	1835	1835	1835	0
464	20250307	132100	31779349	1835	1835	1835	1835	1
465	20250307	132000	31777514	1828	1828	1828	1828	0
466	20250307	131900	31777514	1828	1828	1828	1828	4
467	20250307	131800	31770202	1837	1837	1837	1837	0
468	20250307	131700	31770202	1837	1837	1837	1837	0
469	20250307	131600	31770202	1837	1837	1837	1837	1
470	20250307	131500	31768365	1828	1828	1828	1828	0
471	20250307	131400	31768365	1828	1828	1828	1828	0
472	20250307	131300	31768365	1828	1828	1828	1828	64
473	20250307	131200	31651373	1828	1828	1828	1828	63
474	20250307	131100	31536209	1841	1836	1841	1836	4
475	20250307	131000	31528856	1829	1829	1829	1829	0
476	20250307	130900	31528856	1829	1829	1829	1829	0
477	20250307	130800	31528856	1829	1829	1829	1829	0
478	20250307	130700	31528856	1829	1829	1829	1829	55
479	20250307	130600	31428261	1830	1830	1830	1830	0
480	20250307	130500	31428261	1830	1830	1830	1830	1
481	20250307	130400	31426431	1840	1840	1840	1840	0
482	20250307	130300	31426431	1840	1840	1840	1840	0
483	20250307	130200	31426431	1840	1840	1840	1840	0
484	20250307	130100	31426431	1840	1840	1840	1840	0
485	20250307	130000	31426431	1840	1840	1840	1840	0
486	20250307	125900	31426431	1840	1840	1840	1840	0
487	20250307	125800	31426431	1840	1840	1840	1840	0
488	20250307	125700	31426431	1840	1840	1840	1840	0
489	20250307	125600	31426431	1840	1840	1840	1840	0
490	20250307	125500	31426431	1840	1840	1840	1840	0
491	20250307	125400	31426431	1840	1840	1840	1840	0
492	20250307	125300	31426431	1840	1840	1840	1840	1
493	20250307	125200	31424591	1840	1840	1840	1840	0
494	20250307	125100	31424591	1840	1840	1840	1840	0
495	20250307	125000	31424591	1840	1840	1840	1840	0
496	20250307	124900	31424591	1840	1840	1840	1840	0
497	20250307	124800	31424591	1840	1840	1840	1840	0
498	20250307	124700	31424591	1840	1840	1840	1840	0
499	20250307	124600	31424591	1840	1840	1840	1840	0
500	20250307	124500	31424591	1840	1840	1840	1840	0
501	20250307	124400	31424591	1840	1840	1840	1840	0
502	20250307	124300	31424591	1840	1840	1840	1840	1
503	20250307	124200	31422751	1831	1831	1831	1831	0
504	20250307	124100	31422751	1831	1831	1831	1831	0
505	20250307	124000	31422751	1831	1832	1832	1831	279
506	20250307	123900	30911844	1832	1832	1832	1832	0
507	20250307	123800	30911844	1832	1832	1832	1832	0
508	20250307	123700	30911844	1832	1832	1832	1832	0
509	20250307	123600	30911844	1832	1832	1832	1832	0
510	20250307	123500	30911844	1832	1832	1832	1832	0
511	20250307	123400	30911844	1832	1832	1832	1832	0
512	20250307	123300	30911844	1832	1832	1832	1832	0
513	20250307	123200	30911844	1832	1832	1832	1832	0
514	20250307	123100	30911844	1832	1832	1832	1832	1
515	20250307	123000	30910012	1839	1839	1839	1839	2
516	20250307	122900	30906334	1832	1832	1832	1832	0
517	20250307	122800	30906334	1832	1832	1832	1832	0
518	20250307	122700	30906334	1832	1832	1832	1832	0
519	20250307	122600	30906334	1832	1832	1832	1832	0
520	20250307	122500	30906334	1832	1832	1832	1832	0
521	20250307	122400	30906334	1832	1832	1832	1832	0
522	20250307	122300	30906334	1832	1832	1832	1832	0
523	20250307	122200	30906334	1832	1832	1832	1832	0
524	20250307	122100	30906334	1832	1832	1832	1832	0
525	20250307	122000	30906334	1832	1832	1832	1832	0
526	20250307	121900	30906334	1832	1832	1832	1832	0
527	20250307	121800	30906334	1832	1832	1832	1832	0
528	20250307	121700	30906334	1832	1832	1832	1832	0
529	20250307	121600	30906334	1832	1832	1832	1832	0
530	20250307	121500	30906334	1832	1832	1832	1832	0
531	20250307	121400	30906334	1832	1832	1832	1832	0
532	20250307	121300	30906334	1832	1832	1832	1832	0
533	20250307	121200	30906334	1832	1832	1832	1832	0
534	20250307	121100	30906334	1832	1832	1832	1832	0
535	20250307	121000	30906334	1832	1832	1832	1832	0
536	20250307	120900	30906334	1832	1832	1832	1832	0
537	20250307	120800	30906334	1832	1832	1832	1832	4
538	20250307	120700	30899006	1833	1833	1833	1833	0
539	20250307	120600	30899006	1833	1833	1833	1833	0
540	20250307	120500	30899006	1833	1833	1833	1833	0
541	20250307	120400	30899006	1833	1833	1833	1833	0
542	20250307	120300	30899006	1833	1833	1833	1833	0
543	20250307	120200	30899006	1833	1833	1833	1833	0
544	20250307	120100	30899006	1833	1833	1833	1833	0
545	20250307	120000	30899006	1833	1833	1833	1833	0
546	20250307	115900	30899006	1833	1833	1833	1833	0
547	20250307	115800	30899006	1833	1833	1833	1833	0
548	20250307	115700	30899006	1833	1833	1833	1833	115
549	20250307	115600	30688211	1839	1839	1839	1839	50
550	20250307	115500	30596261	1839	1839	1839	1839	0
551	20250307	115400	30596261	1839	1839	1839	1839	0
552	20250307	115300	30596261	1839	1839	1839	1839	0
553	20250307	115200	30596261	1839	1839	1839	1839	0
554	20250307	115100	30596261	1839	1839	1839	1839	0
555	20250307	115000	30596261	1839	1839	1839	1839	0
556	20250307	114900	30596261	1839	1839	1839	1839	0
557	20250307	114800	30596261	1839	1839	1839	1839	8
558	20250307	114700	30581549	1839	1839	1839	1839	1
559	20250307	114600	30579710	1833	1833	1833	1833	5
560	20250307	114500	30570545	1838	1838	1838	1838	0
561	20250307	114400	30570545	1838	1838	1838	1838	0
562	20250307	114300	30570545	1838	1838	1838	1838	0
563	20250307	114200	30570545	1838	1838	1838	1838	0
564	20250307	114100	30570545	1838	1836	1838	1836	53
565	20250307	114000	30473234	1828	1828	1828	1828	1
566	20250307	113900	30471406	1828	1828	1828	1828	2
567	20250307	113800	30467750	1828	1828	1828	1828	0
568	20250307	113700	30467750	1828	1828	1828	1828	0
569	20250307	113600	30467750	1828	1828	1828	1828	0
570	20250307	113500	30467750	1828	1828	1828	1828	0
571	20250307	113400	30467750	1828	1832	1832	1828	2232
572	20250307	113300	26382541	1834	1834	1834	1834	0
573	20250307	113200	26382541	1834	1834	1834	1834	0
574	20250307	113100	26382541	1834	1835	1835	1834	121
575	20250307	113000	26160587	1835	1835	1835	1835	0
576	20250307	112900	26160587	1835	1835	1835	1835	0
577	20250307	112800	26160587	1835	1835	1835	1835	0
578	20250307	112700	26160587	1835	1841	1841	1835	12
579	20250307	112600	26138506	1840	1840	1840	1840	0
580	20250307	112500	26138506	1840	1840	1840	1840	0
581	20250307	112400	26138506	1840	1837	1840	1837	4
582	20250307	112300	26131152	1835	1835	1835	1835	0
583	20250307	112200	26131152	1835	1835	1835	1835	0
584	20250307	112100	26131152	1835	1835	1835	1835	34
585	20250307	112000	26068762	1836	1836	1836	1836	155
586	20250307	111900	25784182	1837	1837	1837	1837	0
587	20250307	111800	25784182	1837	1837	1837	1837	0
588	20250307	111700	25784182	1837	1837	1837	1837	3
589	20250307	111600	25778671	1837	1837	1837	1837	0
590	20250307	111500	25778671	1837	1837	1837	1837	31
591	20250307	111400	25721724	1838	1838	1838	1838	19
592	20250307	111300	25686802	1838	1841	1841	1838	119
593	20250307	111200	25467860	1842	1842	1842	1842	0
594	20250307	111100	25467860	1842	1842	1842	1842	0
595	20250307	111000	25467860	1842	1842	1842	1842	0
596	20250307	110900	25467860	1842	1841	1842	1841	41
597	20250307	110800	25392373	1841	1840	1841	1840	32
598	20250307	110700	25333462	1841	1841	1841	1841	0
599	20250307	110600	25333462	1841	1841	1841	1841	0
600	20250307	110500	25333462	1841	1841	1841	1841	0
601	20250307	110400	25333462	1841	1841	1841	1841	11
602	20250307	110300	25313211	1839	1842	1842	1839	54
603	20250307	110200	25213836	1842	1842	1842	1842	11
604	20250307	110100	25193574	1842	1842	1842	1842	0
605	20250307	110000	25193574	1842	1842	1842	1842	150
606	20250307	105900	24917274	1842	1842	1842	1842	0
607	20250307	105800	24917274	1842	1840	1842	1840	16
608	20250307	105700	24887826	1842	1842	1842	1842	11
609	20250307	105600	24867564	1842	1842	1842	1842	0
610	20250307	105500	24867564	1842	1841	1842	1841	22
611	20250307	105400	24827051	1842	1841	1842	1841	77
612	20250307	105300	24685272	1841	1841	1841	1841	0
613	20250307	105200	24685272	1841	1841	1841	1841	0
614	20250307	105100	24685272	1841	1841	1841	1841	0
615	20250307	105000	24685272	1841	1841	1841	1841	0
616	20250307	104900	24685272	1841	1841	1841	1841	0
617	20250307	104800	24685272	1841	1841	1841	1841	0
618	20250307	104700	24685272	1841	1841	1841	1841	10
619	20250307	104600	24666862	1841	1841	1841	1841	0
620	20250307	104500	24666862	1841	1841	1841	1841	0
621	20250307	104400	24666862	1841	1841	1841	1841	0
622	20250307	104300	24666862	1841	1841	1841	1841	0
623	20250307	104200	24666862	1841	1841	1841	1841	0
624	20250307	104100	24666862	1841	1841	1841	1841	0
625	20250307	104000	24666862	1841	1841	1841	1841	20
626	20250307	103900	24630042	1840	1840	1840	1840	300
627	20250307	103800	24078042	1840	1840	1840	1840	0
628	20250307	103700	24078042	1840	1840	1840	1840	0
629	20250307	103600	24078042	1840	1840	1840	1840	11
630	20250307	103500	24057802	1839	1837	1839	1837	10
631	20250307	103400	24039415	1830	1830	1830	1830	0
632	20250307	103300	24039415	1830	1830	1830	1830	0
633	20250307	103200	24039415	1830	1830	1830	1830	1
634	20250307	103100	24037585	1837	1837	1837	1837	0
635	20250307	103000	24037585	1837	1837	1837	1837	0
636	20250307	102900	24037585	1837	1837	1837	1837	2
637	20250307	102800	24033911	1840	1840	1840	1840	5
638	20250307	102700	24024711	1840	1839	1840	1839	210
639	20250307	102600	23638511	1839	1839	1839	1839	30
640	20250307	102500	23583341	1839	1839	1839	1839	10
641	20250307	102400	23564951	1837	1831	1837	1831	9
642	20250307	102300	23548434	1830	1831	1831	1830	3
643	20250307	102200	23542942	1831	1835	1835	1831	93
644	20250307	102100	23372314	1835	1835	1835	1835	20
645	20250307	102000	23335614	1835	1835	1835	1835	169
646	20250307	101900	23025499	1835	1835	1835	1835	1400
647	20250307	101800	20456499	1835	1830	1835	1830	1480
648	20250307	101700	17741746	1830	1830	1830	1830	20
649	20250307	101600	17705146	1830	1830	1830	1830	5
650	20250307	101500	17695996	1830	1830	1830	1830	250
651	20250307	101400	17238496	1830	1830	1830	1830	0
652	20250307	101300	17238496	1830	1830	1830	1830	0
653	20250307	101200	17238496	1830	1830	1830	1830	0
654	20250307	101100	17238496	1830	1830	1830	1830	0
655	20250307	101000	17238496	1830	1825	1830	1825	2
656	20250307	100900	17234841	1825	1825	1825	1825	19
657	20250307	100800	17200166	1825	1825	1825	1825	0
658	20250307	100700	17200166	1825	1825	1825	1825	0
659	20250307	100600	17200166	1825	1825	1825	1825	0
660	20250307	100500	17200166	1825	1825	1825	1825	1
661	20250307	100400	17198341	1822	1834	1834	1822	22
662	20250307	100300	17158017	1835	1824	1835	1823	55
663	20250307	100200	17057667	1837	1820	1837	1820	312
664	20250307	100100	16489586	1820	1820	1820	1820	703
665	20250307	100000	15210126	1820	1823	1823	1820	1199
666	20250307	095900	13025935	1824	1825	1825	1824	80
667	20250307	095800	12879997	1825	1825	1825	1825	10
668	20250307	095700	12861747	1825	1825	1825	1825	0
669	20250307	095600	12861747	1825	1825	1825	1825	0
670	20250307	095500	12861747	1825	1825	1825	1825	24
671	20250307	095400	12817947	1839	1839	1839	1839	2
672	20250307	095300	12814269	1826	1826	1826	1826	10
673	20250307	095200	12796009	1826	1827	1827	1826	5
674	20250307	095100	12786875	1839	1839	1839	1839	0
675	20250307	095000	12786875	1839	1839	1839	1839	0
676	20250307	094900	12786875	1839	1839	1839	1839	0
677	20250307	094800	12786875	1839	1830	1839	1830	501
678	20250307	094700	11870036	1840	1839	1840	1839	137
679	20250307	094600	11618088	1839	1840	1840	1839	29
680	20250307	094500	11564735	1841	1841	1841	1841	3
681	20250307	094400	11559212	1841	1841	1841	1841	0
682	20250307	094300	11559212	1841	1841	1841	1841	2
683	20250307	094200	11555530	1834	1834	1834	1834	1
684	20250307	094100	11553696	1834	1834	1834	1834	0
685	20250307	094000	11553696	1834	1834	1834	1834	0
686	20250307	093900	11553696	1834	1827	1834	1826	291
687	20250307	093800	11022267	1829	1833	1833	1829	371
688	20250307	093700	10343341	1843	1831	1843	1830	602
689	20250307	093600	9241551	1831	1833	1833	1831	501
690	20250307	093500	8323406	1843	1843	1843	1843	0
691	20250307	093400	8323406	1843	1836	1843	1833	505
692	20250307	093300	7397013	1846	1846	1846	1846	0
693	20250307	093200	7397013	1846	1846	1846	1846	1
694	20250307	093100	7395167	1846	1846	1846	1846	1
695	20250307	093000	7393321	1835	1835	1835	1835	0
696	20250307	092900	7393321	1835	1836	1836	1835	67
697	20250307	092800	7270371	1837	1837	1837	1837	2
698	20250307	092700	7266697	1837	1837	1837	1837	0
699	20250307	092600	7266697	1837	1837	1837	1837	138
700	20250307	092500	7013191	1837	1837	1837	1837	0
701	20250307	092400	7013191	1837	1837	1837	1837	0
702	20250307	092300	7013191	1837	1837	1837	1837	0
703	20250307	092200	7013191	1837	1837	1837	1837	0
704	20250307	092100	7013191	1837	1837	1837	1837	646
705	20250307	092000	5826489	1837	1840	1840	1837	211
706	20250307	091900	5438372	1840	1840	1840	1840	0
707	20250307	091800	5438372	1840	1840	1840	1840	0
708	20250307	091700	5438372	1840	1840	1840	1840	0
709	20250307	091600	5438372	1840	1840	1840	1840	4
710	20250307	091500	5431012	1840	1840	1840	1840	1
711	20250307	091400	5429172	1850	1850	1850	1850	1
712	20250307	091300	5427322	1839	1842	1842	1839	700
713	20250307	091200	4140001	1845	1844	1845	1843	11
714	20250307	091100	4119716	1850	1850	1850	1850	2
715	20250307	091000	4116016	1850	1850	1850	1850	0
716	20250307	090900	4116016	1850	1840	1850	1839	124
717	20250307	090800	3887947	1851	1841	1851	1840	631
718	20250307	090700	2726872	1841	1844	1844	1840	158
719	20250307	090600	2435985	1845	1844	1845	1844	13
720	20250307	090500	2412004	1848	1848	1848	1848	33
721	20250307	090400	2351020	1845	1844	1849	1842	342
722	20250307	090300	1720332	1844	1846	1851	1844	198
723	20250307	090200	1355198	1851	1851	1851	1851	4
724	20250307	090100	1347794	1839	1841	1843	1839	610
725	20250307	090000	223594	1843	1855	1855	1843	121