KissMeData/238090/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205600	29867474	1810	1810	1810	1810	322
3	20250307	205500	29867474	1810	1810	1810	1810	0
4	20250307	205400	29867474	1810	1810	1810	1810	0
5	20250307	205300	29867474	1810	1810	1810	1810	0
6	20250307	205200	29867474	1810	1810	1810	1810	0
7	20250307	205100	29867474	1810	1810	1810	1810	0
8	20250307	205000	29867474	1810	1810	1810	1810	0
9	20250307	204900	29867474	1810	1810	1810	1810	0
10	20250307	204800	29867474	1810	1810	1810	1810	0
11	20250307	204700	29867474	1810	1810	1810	1810	0
12	20250307	204600	29867474	1810	1810	1810	1810	0
13	20250307	204500	29867474	1810	1810	1810	1810	0
14	20250307	204400	29867474	1810	1810	1810	1810	0
15	20250307	204300	29867474	1810	1810	1810	1810	0
16	20250307	204200	29867474	1810	1810	1810	1810	0
17	20250307	204100	29867474	1810	1810	1810	1810	0
18	20250307	204000	29867474	1810	1810	1810	1810	0
19	20250307	203900	29867474	1810	1810	1810	1810	0
20	20250307	203800	29867474	1810	1810	1810	1810	0
21	20250307	203700	29867474	1810	1810	1810	1810	0
22	20250307	203600	29867474	1810	1810	1810	1810	0
23	20250307	203500	29867474	1810	1810	1810	1810	0
24	20250307	203400	29867474	1810	1810	1810	1810	0
25	20250307	203300	29867474	1810	1810	1810	1810	0
26	20250307	203200	29867474	1810	1810	1810	1810	0
27	20250307	203100	29867474	1810	1810	1810	1810	0
28	20250307	203000	29867474	1810	1810	1810	1810	0
29	20250307	202900	29867474	1810	1810	1810	1810	0
30	20250307	202800	29867474	1810	1810	1810	1810	0
31	20250307	202700	29867474	1810	1810	1810	1810	0
32	20250307	202600	29867474	1810	1810	1810	1810	322
33	20250307	202500	29867474	1810	1810	1810	1810	0
34	20250307	202400	29867474	1810	1810	1810	1810	0
35	20250307	202300	29867474	1810	1810	1810	1810	0
36	20250307	202200	29867474	1810	1810	1810	1810	0
37	20250307	202100	29867474	1810	1810	1810	1810	0
38	20250307	202000	29867474	1810	1810	1810	1810	0
39	20250307	201900	29867474	1810	1810	1810	1810	0
40	20250307	201800	29867474	1810	1810	1810	1810	0
41	20250307	201700	29867474	1810	1810	1810	1810	0
42	20250307	201600	29867474	1810	1810	1810	1810	0
43	20250307	201500	29867474	1810	1810	1810	1810	0
44	20250307	201400	29867474	1810	1810	1810	1810	0
45	20250307	201300	29867474	1810	1810	1810	1810	0
46	20250307	201200	29867474	1810	1810	1810	1810	0
47	20250307	201100	29867474	1810	1810	1810	1810	0
48	20250307	201000	29867474	1810	1810	1810	1810	0
49	20250307	200900	29867474	1810	1810	1810	1810	0
50	20250307	200800	29867474	1810	1810	1810	1810	0
51	20250307	200700	29867474	1810	1810	1810	1810	0
52	20250307	200600	29867474	1810	1810	1810	1810	0
53	20250307	200500	29867474	1810	1810	1810	1810	0
54	20250307	200400	29867474	1810	1810	1810	1810	0
55	20250307	200300	29867474	1810	1810	1810	1810	0
56	20250307	200200	29867474	1810	1810	1810	1810	0
57	20250307	200100	29867474	1810	1810	1810	1810	0
58	20250307	200000	29867474	1810	1810	1810	1810	0
59	20250307	195900	29867474	1810	1810	1810	1810	0
60	20250307	195800	29867474	1810	1810	1810	1810	0
61	20250307	195700	29867474	1810	1810	1810	1810	0
62	20250307	195600	29867474	1810	1810	1810	1810	322
63	20250307	195500	29867474	1810	1810	1810	1810	0
64	20250307	195400	29867474	1810	1810	1810	1810	0
65	20250307	195300	29867474	1810	1810	1810	1810	0
66	20250307	195200	29867474	1810	1810	1810	1810	0
67	20250307	195100	29867474	1810	1810	1810	1810	0
68	20250307	195000	29867474	1810	1810	1810	1810	0
69	20250307	194900	29867474	1810	1810	1810	1810	0
70	20250307	194800	29867474	1810	1810	1810	1810	0
71	20250307	194700	29867474	1810	1810	1810	1810	0
72	20250307	194600	29867474	1810	1810	1810	1810	0
73	20250307	194500	29867474	1810	1810	1810	1810	0
74	20250307	194400	29867474	1810	1810	1810	1810	0
75	20250307	194300	29867474	1810	1810	1810	1810	0
76	20250307	194200	29867474	1810	1810	1810	1810	0
77	20250307	194100	29867474	1810	1810	1810	1810	0
78	20250307	194000	29867474	1810	1810	1810	1810	0
79	20250307	193900	29867474	1810	1810	1810	1810	0
80	20250307	193800	29867474	1810	1810	1810	1810	0
81	20250307	193700	29867474	1810	1810	1810	1810	0
82	20250307	193600	29867474	1810	1810	1810	1810	0
83	20250307	193500	29867474	1810	1810	1810	1810	0
84	20250307	193400	29867474	1810	1810	1810	1810	0
85	20250307	193300	29867474	1810	1810	1810	1810	0
86	20250307	193200	29867474	1810	1810	1810	1810	0
87	20250307	193100	29867474	1810	1810	1810	1810	0
88	20250307	193000	29867474	1810	1810	1810	1810	0
89	20250307	192900	29867474	1810	1810	1810	1810	0
90	20250307	192800	29867474	1810	1810	1810	1810	0
91	20250307	192700	29867474	1810	1810	1810	1810	0
92	20250307	192600	29867474	1810	1810	1810	1810	322
93	20250307	192500	29867474	1810	1810	1810	1810	0
94	20250307	192400	29867474	1810	1810	1810	1810	0
95	20250307	192300	29867474	1810	1810	1810	1810	0
96	20250307	192200	29867474	1810	1810	1810	1810	0
97	20250307	192100	29867474	1810	1810	1810	1810	0
98	20250307	192000	29867474	1810	1810	1810	1810	0
99	20250307	191900	29867474	1810	1810	1810	1810	0
100	20250307	191800	29867474	1810	1810	1810	1810	0
101	20250307	191700	29867474	1810	1810	1810	1810	0
102	20250307	191600	29867474	1810	1810	1810	1810	0
103	20250307	191500	29867474	1810	1810	1810	1810	0
104	20250307	191400	29867474	1810	1810	1810	1810	0
105	20250307	191300	29867474	1810	1810	1810	1810	0
106	20250307	191200	29867474	1810	1810	1810	1810	0
107	20250307	191100	29867474	1810	1810	1810	1810	0
108	20250307	191000	29867474	1810	1810	1810	1810	0
109	20250307	190900	29867474	1810	1810	1810	1810	0
110	20250307	190800	29867474	1810	1810	1810	1810	0
111	20250307	190700	29867474	1810	1810	1810	1810	0
112	20250307	190600	29867474	1810	1810	1810	1810	0
113	20250307	190500	29867474	1810	1810	1810	1810	0
114	20250307	190400	29867474	1810	1810	1810	1810	0
115	20250307	190300	29867474	1810	1810	1810	1810	0
116	20250307	190200	29867474	1810	1810	1810	1810	0
117	20250307	190100	29867474	1810	1810	1810	1810	0
118	20250307	190000	29867474	1810	1810	1810	1810	0
119	20250307	185900	29867474	1810	1810	1810	1810	0
120	20250307	185800	29867474	1810	1810	1810	1810	0
121	20250307	185700	29867474	1810	1810	1810	1810	0
122	20250307	185600	29867474	1810	1810	1810	1810	322
123	20250307	185500	29867474	1810	1810	1810	1810	0
124	20250307	185400	29867474	1810	1810	1810	1810	0
125	20250307	185300	29867474	1810	1810	1810	1810	0
126	20250307	185200	29867474	1810	1810	1810	1810	0
127	20250307	185100	29867474	1810	1810	1810	1810	0
128	20250307	185000	29867474	1810	1810	1810	1810	0
129	20250307	184900	29867474	1810	1810	1810	1810	0
130	20250307	184800	29867474	1810	1810	1810	1810	0
131	20250307	184700	29867474	1810	1810	1810	1810	0
132	20250307	184600	29867474	1810	1810	1810	1810	0
133	20250307	184500	29867474	1810	1810	1810	1810	0
134	20250307	184400	29867474	1810	1810	1810	1810	0
135	20250307	184300	29867474	1810	1810	1810	1810	0
136	20250307	184200	29867474	1810	1810	1810	1810	0
137	20250307	184100	29867474	1810	1810	1810	1810	0
138	20250307	184000	29867474	1810	1810	1810	1810	0
139	20250307	183900	29867474	1810	1810	1810	1810	0
140	20250307	183800	29867474	1810	1810	1810	1810	0
141	20250307	183700	29867474	1810	1810	1810	1810	0
142	20250307	183600	29867474	1810	1810	1810	1810	0
143	20250307	183500	29867474	1810	1810	1810	1810	0
144	20250307	183400	29867474	1810	1810	1810	1810	0
145	20250307	183300	29867474	1810	1810	1810	1810	0
146	20250307	183200	29867474	1810	1810	1810	1810	0
147	20250307	183100	29867474	1810	1810	1810	1810	0
148	20250307	183000	29867474	1810	1810	1810	1810	0
149	20250307	182900	29867474	1810	1810	1810	1810	0
150	20250307	182800	29867474	1810	1810	1810	1810	0
151	20250307	182700	29867474	1810	1810	1810	1810	0
152	20250307	182600	29867474	1810	1810	1810	1810	322
153	20250307	182500	29867474	1810	1810	1810	1810	0
154	20250307	182400	29867474	1810	1810	1810	1810	0
155	20250307	182300	29867474	1810	1810	1810	1810	0
156	20250307	182200	29867474	1810	1810	1810	1810	0
157	20250307	182100	29867474	1810	1810	1810	1810	0
158	20250307	182000	29867474	1810	1810	1810	1810	0
159	20250307	181900	29867474	1810	1810	1810	1810	0
160	20250307	181800	29867474	1810	1810	1810	1810	0
161	20250307	181700	29867474	1810	1810	1810	1810	0
162	20250307	181600	29867474	1810	1810	1810	1810	0
163	20250307	181500	29867474	1810	1810	1810	1810	0
164	20250307	181400	29867474	1810	1810	1810	1810	0
165	20250307	181300	29867474	1810	1810	1810	1810	0
166	20250307	181200	29867474	1810	1810	1810	1810	0
167	20250307	181100	29867474	1810	1810	1810	1810	0
168	20250307	181000	29867474	1810	1810	1810	1810	0
169	20250307	180900	29867474	1810	1810	1810	1810	0
170	20250307	180800	29867474	1810	1810	1810	1810	0
171	20250307	180700	29867474	1810	1810	1810	1810	0
172	20250307	180600	29867474	1810	1810	1810	1810	0
173	20250307	180500	29867474	1810	1810	1810	1810	0
174	20250307	180400	29867474	1810	1810	1810	1810	0
175	20250307	180300	29867474	1810	1810	1810	1810	0
176	20250307	180200	29867474	1810	1810	1810	1810	0
177	20250307	180100	29867474	1810	1810	1810	1810	0
178	20250307	180000	29867474	1810	1810	1810	1810	0
179	20250307	175900	29867474	1810	1810	1810	1810	0
180	20250307	175800	29867474	1810	1810	1810	1810	0
181	20250307	175700	29867474	1810	1810	1810	1810	0
182	20250307	175600	29867474	1810	1810	1810	1810	322
183	20250307	175500	29867474	1810	1810	1810	1810	0
184	20250307	175400	29867474	1810	1810	1810	1810	0
185	20250307	175300	29867474	1810	1810	1810	1810	0
186	20250307	175200	29867474	1810	1810	1810	1810	0
187	20250307	175100	29867474	1810	1810	1810	1810	0
188	20250307	175000	29867474	1810	1810	1810	1810	0
189	20250307	174900	29867474	1810	1810	1810	1810	0
190	20250307	174800	29867474	1810	1810	1810	1810	0
191	20250307	174700	29867474	1810	1810	1810	1810	0
192	20250307	174600	29867474	1810	1810	1810	1810	0
193	20250307	174500	29867474	1810	1810	1810	1810	0
194	20250307	174400	29867474	1810	1810	1810	1810	0
195	20250307	174300	29867474	1810	1810	1810	1810	0
196	20250307	174200	29867474	1810	1810	1810	1810	0
197	20250307	174100	29867474	1810	1810	1810	1810	0
198	20250307	174000	29867474	1810	1810	1810	1810	0
199	20250307	173900	29867474	1810	1810	1810	1810	0
200	20250307	173800	29867474	1810	1810	1810	1810	0
201	20250307	173700	29867474	1810	1810	1810	1810	0
202	20250307	173600	29867474	1810	1810	1810	1810	0
203	20250307	173500	29867474	1810	1810	1810	1810	0
204	20250307	173400	29867474	1810	1810	1810	1810	0
205	20250307	173300	29867474	1810	1810	1810	1810	0
206	20250307	173200	29867474	1810	1810	1810	1810	0
207	20250307	173100	29867474	1810	1810	1810	1810	0
208	20250307	173000	29867474	1810	1810	1810	1810	0
209	20250307	172900	29867474	1810	1810	1810	1810	0
210	20250307	172800	29867474	1810	1810	1810	1810	0
211	20250307	172700	29867474	1810	1810	1810	1810	0
212	20250307	172600	29867474	1810	1810	1810	1810	322
213	20250307	172500	29867474	1810	1810	1810	1810	0
214	20250307	172400	29867474	1810	1810	1810	1810	0
215	20250307	172300	29867474	1810	1810	1810	1810	0
216	20250307	172200	29867474	1810	1810	1810	1810	0
217	20250307	172100	29867474	1810	1810	1810	1810	0
218	20250307	172000	29867474	1810	1810	1810	1810	0
219	20250307	171900	29867474	1810	1810	1810	1810	0
220	20250307	171800	29867474	1810	1810	1810	1810	0
221	20250307	171700	29867474	1810	1810	1810	1810	0
222	20250307	171600	29867474	1810	1810	1810	1810	0
223	20250307	171500	29867474	1810	1810	1810	1810	0
224	20250307	171400	29867474	1810	1810	1810	1810	0
225	20250307	171300	29867474	1810	1810	1810	1810	0
226	20250307	171200	29867474	1810	1810	1810	1810	0
227	20250307	171100	29867474	1810	1810	1810	1810	0
228	20250307	171000	29867474	1810	1810	1810	1810	0
229	20250307	170900	29867474	1810	1810	1810	1810	0
230	20250307	170800	29867474	1810	1810	1810	1810	0
231	20250307	170700	29867474	1810	1810	1810	1810	0
232	20250307	170600	29867474	1810	1810	1810	1810	0
233	20250307	170500	29867474	1810	1810	1810	1810	0
234	20250307	170400	29867474	1810	1810	1810	1810	0
235	20250307	170300	29867474	1810	1810	1810	1810	0
236	20250307	170200	29867474	1810	1810	1810	1810	0
237	20250307	170100	29867474	1810	1810	1810	1810	0
238	20250307	170000	29867474	1810	1810	1810	1810	0
239	20250307	165900	29867474	1810	1810	1810	1810	0
240	20250307	165800	29867474	1810	1810	1810	1810	0
241	20250307	165700	29867474	1810	1810	1810	1810	0
242	20250307	165600	29867474	1810	1810	1810	1810	322
243	20250307	165500	29867474	1810	1810	1810	1810	0
244	20250307	165400	29867474	1810	1810	1810	1810	0
245	20250307	165300	29867474	1810	1810	1810	1810	0
246	20250307	165200	29867474	1810	1810	1810	1810	0
247	20250307	165100	29867474	1810	1810	1810	1810	0
248	20250307	165000	29867474	1810	1810	1810	1810	0
249	20250307	164900	29867474	1810	1810	1810	1810	0
250	20250307	164800	29867474	1810	1810	1810	1810	0
251	20250307	164700	29867474	1810	1810	1810	1810	0
252	20250307	164600	29867474	1810	1810	1810	1810	0
253	20250307	164500	29867474	1810	1810	1810	1810	0
254	20250307	164400	29867474	1810	1810	1810	1810	0
255	20250307	164300	29867474	1810	1810	1810	1810	0
256	20250307	164200	29867474	1810	1810	1810	1810	0
257	20250307	164100	29867474	1810	1810	1810	1810	0
258	20250307	164000	29867474	1810	1810	1810	1810	0
259	20250307	163900	29867474	1810	1810	1810	1810	0
260	20250307	163800	29867474	1810	1810	1810	1810	0
261	20250307	163700	29867474	1810	1810	1810	1810	0
262	20250307	163600	29867474	1810	1810	1810	1810	0
263	20250307	163500	29867474	1810	1810	1810	1810	0
264	20250307	163400	29867474	1810	1810	1810	1810	0
265	20250307	163300	29867474	1810	1810	1810	1810	0
266	20250307	163200	29867474	1810	1810	1810	1810	0
267	20250307	163100	29867474	1810	1810	1810	1810	0
268	20250307	163000	29867474	1810	1810	1810	1810	0
269	20250307	162900	29867474	1810	1810	1810	1810	0
270	20250307	162800	29867474	1810	1810	1810	1810	0
271	20250307	162700	29867474	1810	1810	1810	1810	0
272	20250307	162600	29867474	1810	1810	1810	1810	322
273	20250307	162500	29867474	1810	1810	1810	1810	0
274	20250307	162400	29867474	1810	1810	1810	1810	0
275	20250307	162300	29867474	1810	1810	1810	1810	0
276	20250307	162200	29867474	1810	1810	1810	1810	0
277	20250307	162100	29867474	1810	1810	1810	1810	0
278	20250307	162000	29867474	1810	1810	1810	1810	0
279	20250307	161900	29867474	1810	1810	1810	1810	0
280	20250307	161800	29867474	1810	1810	1810	1810	0
281	20250307	161700	29867474	1810	1810	1810	1810	0
282	20250307	161600	29867474	1810	1810	1810	1810	0
283	20250307	161500	29867474	1810	1810	1810	1810	0
284	20250307	161400	29867474	1810	1810	1810	1810	0
285	20250307	161300	29867474	1810	1810	1810	1810	0
286	20250307	161200	29867474	1810	1810	1810	1810	0
287	20250307	161100	29867474	1810	1810	1810	1810	0
288	20250307	161000	29867474	1810	1810	1810	1810	0
289	20250307	160900	29867474	1810	1810	1810	1810	0
290	20250307	160800	29867474	1810	1810	1810	1810	0
291	20250307	160700	29867474	1810	1810	1810	1810	0
292	20250307	160600	29867474	1810	1810	1810	1810	0
293	20250307	160500	29867474	1810	1810	1810	1810	0
294	20250307	160400	29867474	1810	1810	1810	1810	0
295	20250307	160300	29867474	1810	1810	1810	1810	0
296	20250307	160200	29867474	1810	1810	1810	1810	0
297	20250307	160100	29867474	1810	1810	1810	1810	0
298	20250307	160000	29867474	1810	1810	1810	1810	0
299	20250307	155900	29867474	1810	1810	1810	1810	0
300	20250307	155800	29867474	1810	1810	1810	1810	0
301	20250307	155700	29867474	1810	1810	1810	1810	0
302	20250307	155600	29867474	1810	1810	1810	1810	322
303	20250307	155500	29867474	1810	1810	1810	1810	0
304	20250307	155400	29867474	1810	1810	1810	1810	0
305	20250307	155300	29867474	1810	1810	1810	1810	0
306	20250307	155200	29867474	1810	1810	1810	1810	0
307	20250307	155100	29867474	1810	1810	1810	1810	0
308	20250307	155000	29867474	1810	1810	1810	1810	0
309	20250307	154900	29867474	1810	1810	1810	1810	0
310	20250307	154800	29867474	1810	1810	1810	1810	0
311	20250307	154700	29867474	1810	1810	1810	1810	0
312	20250307	154600	29867474	1810	1810	1810	1810	0
313	20250307	154500	29867474	1810	1810	1810	1810	0
314	20250307	154400	29867474	1810	1810	1810	1810	0
315	20250307	154300	29867474	1810	1810	1810	1810	0
316	20250307	154200	29867474	1810	1810	1810	1810	0
317	20250307	154100	29867474	1810	1810	1810	1810	0
318	20250307	154000	29867474	1810	1810	1810	1810	0
319	20250307	153900	29867474	1810	1810	1810	1810	0
320	20250307	153800	29867474	1810	1810	1810	1810	0
321	20250307	153700	29867474	1810	1810	1810	1810	0
322	20250307	153600	29867474	1810	1810	1810	1810	0
323	20250307	153500	29867474	1810	1810	1810	1810	0
324	20250307	153400	29867474	1810	1810	1810	1810	0
325	20250307	153300	29867474	1810	1810	1810	1810	0
326	20250307	153200	29867474	1810	1810	1810	1810	0
327	20250307	153100	29867474	1810	1810	1810	1810	0
328	20250307	153000	29867474	1810	1810	1810	1810	322
329	20250307	152900	29284654	1814	1814	1814	1814	0
330	20250307	152800	29284654	1814	1814	1814	1814	0
331	20250307	152700	29284654	1814	1814	1814	1814	0
332	20250307	152600	29284654	1814	1814	1814	1814	0
333	20250307	152500	29284654	1814	1814	1814	1814	0
334	20250307	152400	29284654	1814	1814	1814	1814	0
335	20250307	152300	29284654	1814	1814	1814	1814	0
336	20250307	152200	29284654	1814	1814	1814	1814	0
337	20250307	152100	29284654	1814	1814	1814	1814	0
338	20250307	152000	29284654	1814	1814	1814	1814	0
339	20250307	151900	29284654	1814	1817	1817	1814	326
340	20250307	151800	28692949	1817	1817	1817	1817	0
341	20250307	151700	28692949	1817	1817	1817	1817	0
342	20250307	151600	28692949	1817	1817	1817	1817	0
343	20250307	151500	28692949	1817	1817	1817	1817	0
344	20250307	151400	28692949	1817	1817	1817	1817	0
345	20250307	151300	28692949	1817	1817	1817	1817	0
346	20250307	151200	28692949	1817	1817	1817	1817	0
347	20250307	151100	28692949	1817	1819	1819	1817	32
348	20250307	151000	28634750	1820	1821	1821	1820	10
349	20250307	150900	28616543	1821	1821	1821	1821	53
350	20250307	150800	28520030	1824	1824	1824	1824	0
351	20250307	150700	28520030	1824	1824	1824	1824	0
352	20250307	150600	28520030	1824	1824	1824	1824	0
353	20250307	150500	28520030	1824	1824	1824	1824	0
354	20250307	150400	28520030	1824	1824	1824	1824	0
355	20250307	150300	28520030	1824	1824	1824	1824	0
356	20250307	150200	28520030	1824	1824	1824	1824	0
357	20250307	150100	28520030	1824	1824	1824	1824	0
358	20250307	150000	28520030	1824	1824	1824	1824	0
359	20250307	145900	28520030	1824	1824	1824	1824	0
360	20250307	145800	28520030	1824	1824	1824	1824	0
361	20250307	145700	28520030	1824	1824	1824	1824	0
362	20250307	145600	28520030	1824	1824	1824	1824	0
363	20250307	145500	28520030	1824	1824	1824	1824	0
364	20250307	145400	28520030	1824	1824	1824	1824	0
365	20250307	145300	28520030	1824	1824	1824	1824	7
366	20250307	145200	28507262	1824	1824	1824	1824	11
367	20250307	145100	28487198	1819	1819	1819	1819	0
368	20250307	145000	28487198	1819	1819	1819	1819	0
369	20250307	144900	28487198	1819	1822	1822	1819	20
370	20250307	144800	28450790	1822	1822	1822	1822	0
371	20250307	144700	28450790	1822	1822	1822	1822	3
372	20250307	144600	28445324	1823	1823	1823	1823	0
373	20250307	144500	28445324	1823	1823	1823	1823	0
374	20250307	144400	28445324	1823	1823	1823	1823	0
375	20250307	144300	28445324	1823	1823	1823	1823	0
376	20250307	144200	28445324	1823	1823	1823	1823	0
377	20250307	144100	28445324	1823	1824	1824	1823	4
378	20250307	144000	28438031	1823	1823	1823	1823	0
379	20250307	143900	28438031	1823	1823	1823	1823	0
380	20250307	143800	28438031	1823	1823	1823	1823	0
381	20250307	143700	28438031	1823	1824	1824	1823	7
382	20250307	143600	28425265	1825	1825	1825	1825	15
383	20250307	143500	28397890	1825	1825	1825	1825	0
384	20250307	143400	28397890	1825	1825	1825	1825	0
385	20250307	143300	28397890	1825	1825	1825	1825	0
386	20250307	143200	28397890	1825	1825	1825	1825	0
387	20250307	143100	28397890	1825	1825	1825	1825	0
388	20250307	143000	28397890	1825	1825	1825	1825	0
389	20250307	142900	28397890	1825	1825	1825	1825	0
390	20250307	142800	28397890	1825	1825	1825	1825	0
391	20250307	142700	28397890	1825	1825	1825	1825	0
392	20250307	142600	28397890	1825	1825	1825	1825	0
393	20250307	142500	28397890	1825	1825	1825	1825	0
394	20250307	142400	28397890	1825	1825	1825	1825	0
395	20250307	142300	28397890	1825	1825	1825	1825	0
396	20250307	142200	28397890	1825	1825	1825	1825	0
397	20250307	142100	28397890	1825	1825	1825	1825	10
398	20250307	142000	28379640	1820	1820	1820	1820	770
399	20250307	141900	26978240	1820	1820	1820	1819	204
400	20250307	141800	26606961	1819	1819	1819	1819	0
401	20250307	141700	26606961	1819	1819	1819	1819	0
402	20250307	141600	26606961	1819	1819	1819	1819	0
403	20250307	141500	26606961	1819	1819	1819	1819	0
404	20250307	141400	26606961	1819	1819	1819	1819	0
405	20250307	141300	26606961	1819	1819	1819	1819	1
406	20250307	141200	26605142	1820	1820	1820	1820	0
407	20250307	141100	26605142	1820	1820	1820	1820	0
408	20250307	141000	26605142	1820	1820	1820	1820	0
409	20250307	140900	26605142	1820	1820	1820	1820	0
410	20250307	140800	26605142	1820	1820	1820	1820	100
411	20250307	140700	26423142	1820	1820	1820	1820	0
412	20250307	140600	26423142	1820	1823	1823	1820	133
413	20250307	140500	26181040	1824	1828	1828	1824	309
414	20250307	140400	25616526	1828	1829	1829	1828	11
415	20250307	140300	25596413	1829	1830	1830	1829	283
416	20250307	140200	25078724	1831	1831	1831	1831	0
417	20250307	140100	25078724	1831	1832	1832	1831	15
418	20250307	140000	25051255	1832	1832	1832	1832	2
419	20250307	135900	25047591	1836	1836	1836	1836	0
420	20250307	135800	25047591	1836	1836	1836	1836	0
421	20250307	135700	25047591	1836	1836	1836	1836	5
422	20250307	135600	25038411	1830	1835	1835	1830	62
423	20250307	135500	24924846	1837	1837	1837	1837	0
424	20250307	135400	24924846	1837	1837	1837	1837	0
425	20250307	135300	24924846	1837	1837	1837	1837	0
426	20250307	135200	24924846	1837	1836	1837	1836	10
427	20250307	135100	24906481	1836	1836	1836	1836	1
428	20250307	135000	24904645	1837	1837	1837	1837	0
429	20250307	134900	24904645	1837	1837	1837	1837	0
430	20250307	134800	24904645	1837	1837	1837	1837	0
431	20250307	134700	24904645	1837	1837	1837	1837	0
432	20250307	134600	24904645	1837	1837	1837	1837	0
433	20250307	134500	24904645	1837	1837	1837	1837	0
434	20250307	134400	24904645	1837	1837	1837	1837	1
435	20250307	134300	24902808	1837	1837	1837	1837	0
436	20250307	134200	24902808	1837	1837	1837	1837	99
437	20250307	134100	24720945	1837	1837	1837	1837	0
438	20250307	134000	24720945	1837	1837	1837	1837	0
439	20250307	133900	24720945	1837	1837	1837	1837	0
440	20250307	133800	24720945	1837	1837	1837	1837	0
441	20250307	133700	24720945	1837	1837	1837	1837	100
442	20250307	133600	24537245	1837	1837	1837	1837	0
443	20250307	133500	24537245	1837	1837	1837	1837	0
444	20250307	133400	24537245	1837	1831	1837	1831	35
445	20250307	133300	24473055	1827	1835	1835	1827	46
446	20250307	133200	24388841	1835	1838	1838	1835	14
447	20250307	133100	24363127	1840	1840	1840	1840	0
448	20250307	133000	24363127	1840	1840	1840	1840	0
449	20250307	132900	24363127	1840	1840	1840	1840	0
450	20250307	132800	24363127	1840	1840	1840	1840	0
451	20250307	132700	24363127	1840	1840	1840	1840	0
452	20250307	132600	24363127	1840	1840	1840	1840	0
453	20250307	132500	24363127	1840	1840	1840	1840	0
454	20250307	132400	24363127	1840	1840	1840	1840	0
455	20250307	132300	24363127	1840	1840	1840	1840	0
456	20250307	132200	24363127	1840	1840	1840	1840	0
457	20250307	132100	24363127	1840	1840	1840	1840	0
458	20250307	132000	24363127	1840	1840	1840	1840	0
459	20250307	131900	24363127	1840	1838	1840	1838	15
460	20250307	131800	24335542	1841	1841	1841	1841	0
461	20250307	131700	24335542	1841	1841	1841	1841	0
462	20250307	131600	24335542	1841	1841	1841	1841	0
463	20250307	131500	24335542	1841	1829	1841	1829	850
464	20250307	131400	22780502	1829	1829	1829	1829	100
465	20250307	131300	22597602	1828	1828	1828	1828	10
466	20250307	131200	22579322	1827	1827	1827	1827	55
467	20250307	131100	22478837	1828	1828	1828	1828	0
468	20250307	131000	22478837	1828	1828	1828	1828	2
469	20250307	130900	22475181	1826	1826	1826	1826	0
470	20250307	130800	22475181	1826	1826	1826	1826	0
471	20250307	130700	22475181	1826	1826	1826	1826	0
472	20250307	130600	22475181	1826	1826	1826	1826	0
473	20250307	130500	22475181	1826	1826	1826	1826	0
474	20250307	130400	22475181	1826	1826	1826	1826	0
475	20250307	130300	22475181	1826	1826	1826	1826	0
476	20250307	130200	22475181	1826	1828	1828	1826	1226
477	20250307	130100	20234079	1829	1832	1832	1829	847
478	20250307	130000	18684039	1832	1833	1833	1832	1000
479	20250307	125900	16852038	1834	1834	1834	1834	0
480	20250307	125800	16852038	1834	1834	1834	1834	2
481	20250307	125700	16848370	1835	1835	1835	1835	0
482	20250307	125600	16848370	1835	1835	1835	1835	0
483	20250307	125500	16848370	1835	1835	1835	1835	0
484	20250307	125400	16848370	1835	1835	1835	1835	0
485	20250307	125300	16848370	1835	1835	1835	1835	0
486	20250307	125200	16848370	1835	1835	1835	1835	0
487	20250307	125100	16848370	1835	1835	1835	1835	0
488	20250307	125000	16848370	1835	1835	1835	1835	0
489	20250307	124900	16848370	1835	1833	1835	1833	15
490	20250307	124800	16820860	1832	1832	1832	1832	0
491	20250307	124700	16820860	1832	1832	1832	1832	0
492	20250307	124600	16820860	1832	1832	1832	1832	0
493	20250307	124500	16820860	1832	1832	1832	1832	0
494	20250307	124400	16820860	1832	1832	1832	1832	5
495	20250307	124300	16811700	1833	1833	1833	1833	5
496	20250307	124200	16802535	1835	1835	1835	1835	0
497	20250307	124100	16802535	1835	1835	1835	1835	0
498	20250307	124000	16802535	1835	1835	1835	1835	0
499	20250307	123900	16802535	1835	1835	1835	1835	0
500	20250307	123800	16802535	1835	1835	1835	1835	0
501	20250307	123700	16802535	1835	1835	1835	1835	0
502	20250307	123600	16802535	1835	1835	1835	1835	0
503	20250307	123500	16802535	1835	1832	1835	1832	20
504	20250307	123400	16765865	1831	1831	1831	1831	0
505	20250307	123300	16765865	1831	1831	1831	1831	5
506	20250307	123200	16756710	1830	1830	1830	1830	0
507	20250307	123100	16756710	1830	1830	1830	1830	0
508	20250307	123000	16756710	1830	1830	1831	1830	252
509	20250307	122900	16295506	1831	1831	1831	1831	43
510	20250307	122800	16216773	1831	1834	1834	1831	110
511	20250307	122700	16015063	1835	1835	1835	1835	0
512	20250307	122600	16015063	1835	1835	1835	1835	0
513	20250307	122500	16015063	1835	1834	1835	1834	10
514	20250307	122400	15996718	1833	1831	1833	1831	21
515	20250307	122300	15958240	1830	1830	1830	1830	0
516	20250307	122200	15958240	1830	1830	1830	1830	0
517	20250307	122100	15958240	1830	1830	1830	1830	0
518	20250307	122000	15958240	1830	1830	1830	1830	0
519	20250307	121900	15958240	1830	1830	1830	1830	24
520	20250307	121800	15914320	1829	1830	1830	1829	36
521	20250307	121700	15848450	1831	1835	1835	1831	23
522	20250307	121600	15806318	1836	1836	1836	1836	1
523	20250307	121500	15804482	1837	1838	1838	1837	486
524	20250307	121400	14911215	1838	1838	1838	1838	0
525	20250307	121300	14911215	1838	1838	1838	1838	0
526	20250307	121200	14911215	1838	1838	1838	1838	0
527	20250307	121100	14911215	1838	1838	1838	1838	0
528	20250307	121000	14911215	1838	1838	1838	1838	0
529	20250307	120900	14911215	1838	1838	1838	1838	0
530	20250307	120800	14911215	1838	1838	1838	1838	0
531	20250307	120700	14911215	1838	1838	1838	1838	0
532	20250307	120600	14911215	1838	1838	1838	1838	0
533	20250307	120500	14911215	1838	1838	1838	1838	0
534	20250307	120400	14911215	1838	1838	1838	1838	0
535	20250307	120300	14911215	1838	1838	1838	1838	0
536	20250307	120200	14911215	1838	1838	1838	1838	0
537	20250307	120100	14911215	1838	1838	1838	1838	0
538	20250307	120000	14911215	1838	1838	1838	1838	0
539	20250307	115900	14911215	1838	1838	1838	1838	0
540	20250307	115800	14911215	1838	1838	1838	1838	0
541	20250307	115700	14911215	1838	1838	1838	1838	0
542	20250307	115600	14911215	1838	1838	1838	1838	250
543	20250307	115500	14451715	1838	1838	1838	1838	0
544	20250307	115400	14451715	1838	1838	1838	1838	0
545	20250307	115300	14451715	1838	1838	1838	1838	0
546	20250307	115200	14451715	1838	1838	1838	1838	0
547	20250307	115100	14451715	1838	1838	1838	1838	0
548	20250307	115000	14451715	1838	1838	1838	1838	0
549	20250307	114900	14451715	1838	1838	1838	1838	0
550	20250307	114800	14451715	1838	1834	1838	1834	265
551	20250307	114700	13964705	1833	1833	1833	1833	0
552	20250307	114600	13964705	1833	1833	1833	1833	0
553	20250307	114500	13964705	1833	1833	1833	1833	6
554	20250307	114400	13953707	1834	1834	1834	1834	0
555	20250307	114300	13953707	1834	1835	1835	1834	11
556	20250307	114200	13933528	1835	1836	1836	1835	2
557	20250307	114100	13929857	1837	1837	1837	1837	0
558	20250307	114000	13929857	1837	1837	1837	1837	0
559	20250307	113900	13929857	1837	1837	1837	1837	0
560	20250307	113800	13929857	1837	1837	1837	1837	0
561	20250307	113700	13929857	1837	1837	1837	1837	0
562	20250307	113600	13929857	1837	1837	1837	1837	0
563	20250307	113500	13929857	1837	1837	1837	1837	0
564	20250307	113400	13929857	1837	1837	1837	1837	0
565	20250307	113300	13929857	1837	1837	1837	1837	0
566	20250307	113200	13929857	1837	1837	1837	1837	0
567	20250307	113100	13929857	1837	1837	1837	1837	0
568	20250307	113000	13929857	1837	1837	1837	1837	0
569	20250307	112900	13929857	1837	1837	1837	1837	0
570	20250307	112800	13929857	1837	1837	1837	1837	75
571	20250307	112700	13792082	1837	1837	1837	1837	3
572	20250307	112600	13786571	1833	1840	1840	1833	2378
573	20250307	112500	9414985	1841	1841	1841	1841	0
574	20250307	112400	9414985	1841	1841	1841	1841	0
575	20250307	112300	9414985	1841	1841	1841	1841	70
576	20250307	112200	9286115	1842	1842	1842	1842	0
577	20250307	112100	9286115	1842	1842	1842	1842	0
578	20250307	112000	9286115	1842	1842	1842	1842	21
579	20250307	111900	9247433	1840	1840	1840	1840	0
580	20250307	111800	9247433	1840	1840	1840	1840	0
581	20250307	111700	9247433	1840	1840	1840	1840	0
582	20250307	111600	9247433	1840	1840	1840	1840	0
583	20250307	111500	9247433	1840	1840	1840	1840	0
584	20250307	111400	9247433	1840	1840	1840	1840	0
585	20250307	111300	9247433	1840	1840	1840	1840	0
586	20250307	111200	9247433	1840	1840	1840	1840	0
587	20250307	111100	9247433	1840	1840	1840	1840	0
588	20250307	111000	9247433	1840	1840	1840	1840	0
589	20250307	110900	9247433	1840	1840	1840	1840	0
590	20250307	110800	9247433	1840	1840	1840	1840	0
591	20250307	110700	9247433	1840	1840	1840	1840	0
592	20250307	110600	9247433	1840	1840	1840	1840	0
593	20250307	110500	9247433	1840	1840	1840	1840	0
594	20250307	110400	9247433	1840	1840	1840	1840	0
595	20250307	110300	9247433	1840	1840	1840	1840	0
596	20250307	110200	9247433	1840	1840	1840	1840	0
597	20250307	110100	9247433	1840	1840	1840	1840	0
598	20250307	110000	9247433	1840	1841	1841	1840	111
599	20250307	105900	9043181	1842	1842	1842	1842	0
600	20250307	105800	9043181	1842	1842	1842	1842	0
601	20250307	105700	9043181	1842	1842	1842	1842	5
602	20250307	105600	9033971	1842	1842	1842	1842	0
603	20250307	105500	9033971	1842	1842	1842	1842	0
604	20250307	105400	9033971	1842	1842	1842	1842	0
605	20250307	105300	9033971	1842	1842	1842	1842	0
606	20250307	105200	9033971	1842	1842	1842	1842	0
607	20250307	105100	9033971	1842	1842	1842	1842	0
608	20250307	105000	9033971	1842	1842	1842	1842	0
609	20250307	104900	9033971	1842	1842	1842	1842	0
610	20250307	104800	9033971	1842	1842	1842	1842	0
611	20250307	104700	9033971	1842	1842	1842	1842	0
612	20250307	104600	9033971	1842	1842	1842	1842	75
613	20250307	104500	8895821	1842	1842	1842	1842	0
614	20250307	104400	8895821	1842	1842	1842	1842	136
615	20250307	104300	8645309	1842	1842	1842	1842	0
616	20250307	104200	8645309	1842	1842	1842	1842	0
617	20250307	104100	8645309	1842	1842	1842	1842	0
618	20250307	104000	8645309	1842	1842	1842	1842	81
619	20250307	103900	8496107	1841	1841	1841	1841	0
620	20250307	103800	8496107	1841	1841	1841	1841	0
621	20250307	103700	8496107	1841	1841	1841	1841	0
622	20250307	103600	8496107	1841	1841	1841	1841	13
623	20250307	103500	8472174	1840	1840	1840	1840	0
624	20250307	103400	8472174	1840	1840	1840	1840	0
625	20250307	103300	8472174	1840	1840	1840	1840	0
626	20250307	103200	8472174	1840	1840	1840	1840	5
627	20250307	103100	8462974	1841	1841	1841	1841	0
628	20250307	103000	8462974	1841	1841	1841	1841	0
629	20250307	102900	8462974	1841	1841	1841	1841	0
630	20250307	102800	8462974	1841	1841	1841	1841	0
631	20250307	102700	8462974	1841	1841	1841	1841	0
632	20250307	102600	8462974	1841	1841	1841	1841	0
633	20250307	102500	8462974	1841	1841	1841	1841	0
634	20250307	102400	8462974	1841	1841	1841	1841	0
635	20250307	102300	8462974	1841	1841	1841	1841	0
636	20250307	102200	8462974	1841	1841	1841	1841	0
637	20250307	102100	8462974	1841	1841	1841	1841	0
638	20250307	102000	8462974	1841	1837	1841	1837	25
639	20250307	101900	8416999	1842	1842	1842	1842	0
640	20250307	101800	8416999	1842	1842	1842	1842	0
641	20250307	101700	8416999	1842	1842	1842	1842	0
642	20250307	101600	8416999	1842	1842	1842	1842	0
643	20250307	101500	8416999	1842	1842	1842	1842	0
644	20250307	101400	8416999	1842	1842	1842	1842	0
645	20250307	101300	8416999	1842	1842	1842	1842	0
646	20250307	101200	8416999	1842	1842	1842	1842	0
647	20250307	101100	8416999	1842	1842	1842	1842	0
648	20250307	101000	8416999	1842	1842	1842	1842	0
649	20250307	100900	8416999	1842	1842	1842	1842	0
650	20250307	100800	8416999	1842	1842	1842	1842	0
651	20250307	100700	8416999	1842	1842	1842	1842	0
652	20250307	100600	8416999	1842	1842	1842	1842	0
653	20250307	100500	8416999	1842	1842	1842	1842	0
654	20250307	100400	8416999	1842	1842	1842	1842	0
655	20250307	100300	8416999	1842	1842	1842	1842	0
656	20250307	100200	8416999	1842	1842	1842	1842	0
657	20250307	100100	8416999	1842	1842	1842	1842	0
658	20250307	100000	8416999	1842	1842	1842	1842	0
659	20250307	095900	8416999	1842	1842	1842	1842	0
660	20250307	095800	8416999	1842	1842	1842	1842	0
661	20250307	095700	8416999	1842	1842	1842	1842	0
662	20250307	095600	8416999	1842	1842	1842	1842	3
663	20250307	095500	8411473	1842	1842	1842	1842	14
664	20250307	095400	8385685	1842	1842	1842	1842	0
665	20250307	095300	8385685	1842	1842	1842	1842	1
666	20250307	095200	8383843	1841	1841	1841	1841	0
667	20250307	095100	8383843	1841	1841	1841	1841	0
668	20250307	095000	8383843	1841	1840	1841	1840	10
669	20250307	094900	8365442	1840	1835	1840	1835	55
670	20250307	094800	8264509	1835	1829	1835	1829	98
671	20250307	094700	8085168	1828	1824	1828	1824	24
672	20250307	094600	8041342	1824	1822	1824	1822	44
673	20250307	094500	7961132	1822	1822	1822	1822	1
674	20250307	094400	7959310	1821	1821	1821	1821	0
675	20250307	094300	7959310	1821	1821	1821	1821	0
676	20250307	094200	7959310	1821	1821	1821	1821	0
677	20250307	094100	7959310	1821	1821	1821	1821	0
678	20250307	094000	7959310	1821	1822	1822	1821	95
679	20250307	093900	7786300	1823	1823	1823	1823	0
680	20250307	093800	7786300	1823	1823	1823	1823	0
681	20250307	093700	7786300	1823	1823	1823	1823	0
682	20250307	093600	7786300	1823	1823	1823	1823	0
683	20250307	093500	7786300	1823	1823	1823	1823	105
684	20250307	093400	7594885	1823	1823	1823	1823	0
685	20250307	093300	7594885	1823	1823	1823	1823	60
686	20250307	093200	7485505	1824	1824	1824	1824	5
687	20250307	093100	7476385	1825	1825	1825	1825	0
688	20250307	093000	7476385	1825	1825	1825	1825	1
689	20250307	092900	7474560	1821	1821	1821	1821	26
690	20250307	092800	7427214	1828	1828	1828	1828	0
691	20250307	092700	7427214	1828	1828	1828	1828	0
692	20250307	092600	7427214	1828	1828	1828	1828	0
693	20250307	092500	7427214	1828	1828	1828	1828	0
694	20250307	092400	7427214	1828	1828	1828	1828	0
695	20250307	092300	7427214	1828	1824	1828	1824	294
696	20250307	092200	6890908	1823	1821	1823	1821	16
697	20250307	092100	6861756	1820	1820	1820	1820	3
698	20250307	092000	6856296	1820	1820	1820	1820	0
699	20250307	091900	6856296	1820	1820	1820	1820	0
700	20250307	091800	6856296	1820	1820	1820	1820	0
701	20250307	091700	6856296	1820	1819	1820	1804	156
702	20250307	091600	6573748	1820	1820	1820	1820	1
703	20250307	091500	6571928	1819	1819	1819	1819	0
704	20250307	091400	6571928	1819	1819	1819	1819	0
705	20250307	091300	6571928	1819	1819	1819	1819	0
706	20250307	091200	6571928	1819	1819	1819	1819	1
707	20250307	091100	6570109	1820	1820	1820	1820	0
708	20250307	091000	6570109	1820	1820	1820	1820	0
709	20250307	090900	6570109	1820	1824	1824	1820	41
710	20250307	090800	6495428	1825	1825	1825	1825	1
711	20250307	090700	6493603	1830	1844	1844	1800	3164
712	20250307	090600	766183	1850	1850	1850	1850	0
713	20250307	090500	766183	1850	1850	1850	1850	10
714	20250307	090400	747683	1841	1845	1845	1840	4
715	20250307	090300	740315	1845	1851	1851	1845	340
716	20250307	090200	111060	1851	1851	1851	1851	0
717	20250307	090100	111060	1851	1851	1851	1851	0
718	20250307	090000	111060	1851	1851	1851	1851	60