KissMeData/228340/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205700	42518716	1739	1739	1739	1739	2783
3	20250304	205600	42518716	1739	1739	1739	1739	0
4	20250304	205500	42518716	1739	1739	1739	1739	0
5	20250304	205400	42518716	1739	1739	1739	1739	0
6	20250304	205300	42518716	1739	1739	1739	1739	0
7	20250304	205200	42518716	1739	1739	1739	1739	0
8	20250304	205100	42518716	1739	1739	1739	1739	0
9	20250304	205000	42518716	1739	1739	1739	1739	0
10	20250304	204900	42518716	1739	1739	1739	1739	0
11	20250304	204800	42518716	1739	1739	1739	1739	0
12	20250304	204700	42518716	1739	1739	1739	1739	0
13	20250304	204600	42518716	1739	1739	1739	1739	0
14	20250304	204500	42518716	1739	1739	1739	1739	0
15	20250304	204400	42518716	1739	1739	1739	1739	0
16	20250304	204300	42518716	1739	1739	1739	1739	0
17	20250304	204200	42518716	1739	1739	1739	1739	0
18	20250304	204100	42518716	1739	1739	1739	1739	0
19	20250304	204000	42518716	1739	1739	1739	1739	0
20	20250304	203900	42518716	1739	1739	1739	1739	0
21	20250304	203800	42518716	1739	1739	1739	1739	0
22	20250304	203700	42518716	1739	1739	1739	1739	0
23	20250304	203600	42518716	1739	1739	1739	1739	0
24	20250304	203500	42518716	1739	1739	1739	1739	0
25	20250304	203400	42518716	1739	1739	1739	1739	0
26	20250304	203300	42518716	1739	1739	1739	1739	0
27	20250304	203200	42518716	1739	1739	1739	1739	0
28	20250304	203100	42518716	1739	1739	1739	1739	0
29	20250304	203000	42518716	1739	1739	1739	1739	0
30	20250304	202900	42518716	1739	1739	1739	1739	0
31	20250304	202800	42518716	1739	1739	1739	1739	0
32	20250304	202700	42518716	1739	1739	1739	1739	2783
33	20250304	202600	42518716	1739	1739	1739	1739	0
34	20250304	202500	42518716	1739	1739	1739	1739	0
35	20250304	202400	42518716	1739	1739	1739	1739	0
36	20250304	202300	42518716	1739	1739	1739	1739	0
37	20250304	202200	42518716	1739	1739	1739	1739	0
38	20250304	202100	42518716	1739	1739	1739	1739	0
39	20250304	202000	42518716	1739	1739	1739	1739	0
40	20250304	201900	42518716	1739	1739	1739	1739	0
41	20250304	201800	42518716	1739	1739	1739	1739	0
42	20250304	201700	42518716	1739	1739	1739	1739	0
43	20250304	201600	42518716	1739	1739	1739	1739	0
44	20250304	201500	42518716	1739	1739	1739	1739	0
45	20250304	201400	42518716	1739	1739	1739	1739	0
46	20250304	201300	42518716	1739	1739	1739	1739	0
47	20250304	201200	42518716	1739	1739	1739	1739	0
48	20250304	201100	42518716	1739	1739	1739	1739	0
49	20250304	201000	42518716	1739	1739	1739	1739	0
50	20250304	200900	42518716	1739	1739	1739	1739	0
51	20250304	200800	42518716	1739	1739	1739	1739	0
52	20250304	200700	42518716	1739	1739	1739	1739	0
53	20250304	200600	42518716	1739	1739	1739	1739	0
54	20250304	200500	42518716	1739	1739	1739	1739	0
55	20250304	200400	42518716	1739	1739	1739	1739	0
56	20250304	200300	42518716	1739	1739	1739	1739	0
57	20250304	200200	42518716	1739	1739	1739	1739	0
58	20250304	200100	42518716	1739	1739	1739	1739	0
59	20250304	200000	42518716	1739	1739	1739	1739	0
60	20250304	195900	42518716	1739	1739	1739	1739	0
61	20250304	195800	42518716	1739	1739	1739	1739	0
62	20250304	195700	42518716	1739	1739	1739	1739	2783
63	20250304	195600	42518716	1739	1739	1739	1739	0
64	20250304	195500	42518716	1739	1739	1739	1739	0
65	20250304	195400	42518716	1739	1739	1739	1739	0
66	20250304	195300	42518716	1739	1739	1739	1739	0
67	20250304	195200	42518716	1739	1739	1739	1739	0
68	20250304	195100	42518716	1739	1739	1739	1739	0
69	20250304	195000	42518716	1739	1739	1739	1739	0
70	20250304	194900	42518716	1739	1739	1739	1739	0
71	20250304	194800	42518716	1739	1739	1739	1739	0
72	20250304	194700	42518716	1739	1739	1739	1739	0
73	20250304	194600	42518716	1739	1739	1739	1739	0
74	20250304	194500	42518716	1739	1739	1739	1739	0
75	20250304	194400	42518716	1739	1739	1739	1739	0
76	20250304	194300	42518716	1739	1739	1739	1739	0
77	20250304	194200	42518716	1739	1739	1739	1739	0
78	20250304	194100	42518716	1739	1739	1739	1739	0
79	20250304	194000	42518716	1739	1739	1739	1739	0
80	20250304	193900	42518716	1739	1739	1739	1739	0
81	20250304	193800	42518716	1739	1739	1739	1739	0
82	20250304	193700	42518716	1739	1739	1739	1739	0
83	20250304	193600	42518716	1739	1739	1739	1739	0
84	20250304	193500	42518716	1739	1739	1739	1739	0
85	20250304	193400	42518716	1739	1739	1739	1739	0
86	20250304	193300	42518716	1739	1739	1739	1739	0
87	20250304	193200	42518716	1739	1739	1739	1739	0
88	20250304	193100	42518716	1739	1739	1739	1739	0
89	20250304	193000	42518716	1739	1739	1739	1739	0
90	20250304	192900	42518716	1739	1739	1739	1739	0
91	20250304	192800	42518716	1739	1739	1739	1739	0
92	20250304	192700	42518716	1739	1739	1739	1739	2783
93	20250304	192600	42518716	1739	1739	1739	1739	0
94	20250304	192500	42518716	1739	1739	1739	1739	0
95	20250304	192400	42518716	1739	1739	1739	1739	0
96	20250304	192300	42518716	1739	1739	1739	1739	0
97	20250304	192200	42518716	1739	1739	1739	1739	0
98	20250304	192100	42518716	1739	1739	1739	1739	0
99	20250304	192000	42518716	1739	1739	1739	1739	0
100	20250304	191900	42518716	1739	1739	1739	1739	0
101	20250304	191800	42518716	1739	1739	1739	1739	0
102	20250304	191700	42518716	1739	1739	1739	1739	0
103	20250304	191600	42518716	1739	1739	1739	1739	0
104	20250304	191500	42518716	1739	1739	1739	1739	0
105	20250304	191400	42518716	1739	1739	1739	1739	0
106	20250304	191300	42518716	1739	1739	1739	1739	0
107	20250304	191200	42518716	1739	1739	1739	1739	0
108	20250304	191100	42518716	1739	1739	1739	1739	0
109	20250304	191000	42518716	1739	1739	1739	1739	0
110	20250304	190900	42518716	1739	1739	1739	1739	0
111	20250304	190800	42518716	1739	1739	1739	1739	0
112	20250304	190700	42518716	1739	1739	1739	1739	0
113	20250304	190600	42518716	1739	1739	1739	1739	0
114	20250304	190500	42518716	1739	1739	1739	1739	0
115	20250304	190400	42518716	1739	1739	1739	1739	0
116	20250304	190300	42518716	1739	1739	1739	1739	0
117	20250304	190200	42518716	1739	1739	1739	1739	0
118	20250304	190100	42518716	1739	1739	1739	1739	0
119	20250304	190000	42518716	1739	1739	1739	1739	0
120	20250304	185900	42518716	1739	1739	1739	1739	0
121	20250304	185800	42518716	1739	1739	1739	1739	0
122	20250304	185700	42518716	1739	1739	1739	1739	2783
123	20250304	185600	42518716	1739	1739	1739	1739	0
124	20250304	185500	42518716	1739	1739	1739	1739	0
125	20250304	185400	42518716	1739	1739	1739	1739	0
126	20250304	185300	42518716	1739	1739	1739	1739	0
127	20250304	185200	42518716	1739	1739	1739	1739	0
128	20250304	185100	42518716	1739	1739	1739	1739	0
129	20250304	185000	42518716	1739	1739	1739	1739	0
130	20250304	184900	42518716	1739	1739	1739	1739	0
131	20250304	184800	42518716	1739	1739	1739	1739	0
132	20250304	184700	42518716	1739	1739	1739	1739	0
133	20250304	184600	42518716	1739	1739	1739	1739	0
134	20250304	184500	42518716	1739	1739	1739	1739	0
135	20250304	184400	42518716	1739	1739	1739	1739	0
136	20250304	184300	42518716	1739	1739	1739	1739	0
137	20250304	184200	42518716	1739	1739	1739	1739	0
138	20250304	184100	42518716	1739	1739	1739	1739	0
139	20250304	184000	42518716	1739	1739	1739	1739	0
140	20250304	183900	42518716	1739	1739	1739	1739	0
141	20250304	183800	42518716	1739	1739	1739	1739	0
142	20250304	183700	42518716	1739	1739	1739	1739	0
143	20250304	183600	42518716	1739	1739	1739	1739	0
144	20250304	183500	42518716	1739	1739	1739	1739	0
145	20250304	183400	42518716	1739	1739	1739	1739	0
146	20250304	183300	42518716	1739	1739	1739	1739	0
147	20250304	183200	42518716	1739	1739	1739	1739	0
148	20250304	183100	42518716	1739	1739	1739	1739	0
149	20250304	183000	42518716	1739	1739	1739	1739	0
150	20250304	182900	42518716	1739	1739	1739	1739	0
151	20250304	182800	42518716	1739	1739	1739	1739	0
152	20250304	182700	42518716	1739	1739	1739	1739	2783
153	20250304	182600	42518716	1739	1739	1739	1739	0
154	20250304	182500	42518716	1739	1739	1739	1739	0
155	20250304	182400	42518716	1739	1739	1739	1739	0
156	20250304	182300	42518716	1739	1739	1739	1739	0
157	20250304	182200	42518716	1739	1739	1739	1739	0
158	20250304	182100	42518716	1739	1739	1739	1739	0
159	20250304	182000	42518716	1739	1739	1739	1739	0
160	20250304	181900	42518716	1739	1739	1739	1739	0
161	20250304	181800	42518716	1739	1739	1739	1739	0
162	20250304	181700	42518716	1739	1739	1739	1739	0
163	20250304	181600	42518716	1739	1739	1739	1739	0
164	20250304	181500	42518716	1739	1739	1739	1739	0
165	20250304	181400	42518716	1739	1739	1739	1739	0
166	20250304	181300	42518716	1739	1739	1739	1739	0
167	20250304	181200	42518716	1739	1739	1739	1739	0
168	20250304	181100	42518716	1739	1739	1739	1739	0
169	20250304	181000	42518716	1739	1739	1739	1739	0
170	20250304	180900	42518716	1739	1739	1739	1739	0
171	20250304	180800	42518716	1739	1739	1739	1739	0
172	20250304	180700	42518716	1739	1739	1739	1739	0
173	20250304	180600	42518716	1739	1739	1739	1739	0
174	20250304	180500	42518716	1739	1739	1739	1739	0
175	20250304	180400	42518716	1739	1739	1739	1739	0
176	20250304	180300	42518716	1739	1739	1739	1739	0
177	20250304	180200	42518716	1739	1739	1739	1739	0
178	20250304	180100	42518716	1739	1739	1739	1739	0
179	20250304	180000	42518716	1739	1739	1739	1739	0
180	20250304	175900	42518716	1739	1739	1739	1739	0
181	20250304	175800	42518716	1739	1739	1739	1739	0
182	20250304	175700	42518716	1739	1739	1739	1739	2783
183	20250304	175600	42518716	1739	1739	1739	1739	0
184	20250304	175500	42518716	1739	1739	1739	1739	0
185	20250304	175400	42518716	1739	1739	1739	1739	0
186	20250304	175300	42518716	1739	1739	1739	1739	0
187	20250304	175200	42518716	1739	1739	1739	1739	0
188	20250304	175100	42518716	1739	1739	1739	1739	0
189	20250304	175000	42518716	1739	1739	1739	1739	0
190	20250304	174900	42518716	1739	1739	1739	1739	0
191	20250304	174800	42518716	1739	1739	1739	1739	0
192	20250304	174700	42518716	1739	1739	1739	1739	0
193	20250304	174600	42518716	1739	1739	1739	1739	0
194	20250304	174500	42518716	1739	1739	1739	1739	0
195	20250304	174400	42518716	1739	1739	1739	1739	0
196	20250304	174300	42518716	1739	1739	1739	1739	0
197	20250304	174200	42518716	1739	1739	1739	1739	0
198	20250304	174100	42518716	1739	1739	1739	1739	0
199	20250304	174000	42518716	1739	1739	1739	1739	0
200	20250304	173900	42518716	1739	1739	1739	1739	0
201	20250304	173800	42518716	1739	1739	1739	1739	0
202	20250304	173700	42518716	1739	1739	1739	1739	0
203	20250304	173600	42518716	1739	1739	1739	1739	0
204	20250304	173500	42518716	1739	1739	1739	1739	0
205	20250304	173400	42518716	1739	1739	1739	1739	0
206	20250304	173300	42518716	1739	1739	1739	1739	0
207	20250304	173200	42518716	1739	1739	1739	1739	0
208	20250304	173100	42518716	1739	1739	1739	1739	0
209	20250304	173000	42518716	1739	1739	1739	1739	0
210	20250304	172900	42518716	1739	1739	1739	1739	0
211	20250304	172800	42518716	1739	1739	1739	1739	0
212	20250304	172700	42518716	1739	1739	1739	1739	2783
213	20250304	172600	42518716	1739	1739	1739	1739	0
214	20250304	172500	42518716	1739	1739	1739	1739	0
215	20250304	172400	42518716	1739	1739	1739	1739	0
216	20250304	172300	42518716	1739	1739	1739	1739	0
217	20250304	172200	42518716	1739	1739	1739	1739	0
218	20250304	172100	42518716	1739	1739	1739	1739	0
219	20250304	172000	42518716	1739	1739	1739	1739	0
220	20250304	171900	42518716	1739	1739	1739	1739	0
221	20250304	171800	42518716	1739	1739	1739	1739	0
222	20250304	171700	42518716	1739	1739	1739	1739	0
223	20250304	171600	42518716	1739	1739	1739	1739	0
224	20250304	171500	42518716	1739	1739	1739	1739	0
225	20250304	171400	42518716	1739	1739	1739	1739	0
226	20250304	171300	42518716	1739	1739	1739	1739	0
227	20250304	171200	42518716	1739	1739	1739	1739	0
228	20250304	171100	42518716	1739	1739	1739	1739	0
229	20250304	171000	42518716	1739	1739	1739	1739	0
230	20250304	170900	42518716	1739	1739	1739	1739	0
231	20250304	170800	42518716	1739	1739	1739	1739	0
232	20250304	170700	42518716	1739	1739	1739	1739	0
233	20250304	170600	42518716	1739	1739	1739	1739	0
234	20250304	170500	42518716	1739	1739	1739	1739	0
235	20250304	170400	42518716	1739	1739	1739	1739	0
236	20250304	170300	42518716	1739	1739	1739	1739	0
237	20250304	170200	42518716	1739	1739	1739	1739	0
238	20250304	170100	42518716	1739	1739	1739	1739	0
239	20250304	170000	42518716	1739	1739	1739	1739	0
240	20250304	165900	42518716	1739	1739	1739	1739	0
241	20250304	165800	42518716	1739	1739	1739	1739	0
242	20250304	165700	42518716	1739	1739	1739	1739	2783
243	20250304	165600	42518716	1739	1739	1739	1739	0
244	20250304	165500	42518716	1739	1739	1739	1739	0
245	20250304	165400	42518716	1739	1739	1739	1739	0
246	20250304	165300	42518716	1739	1739	1739	1739	0
247	20250304	165200	42518716	1739	1739	1739	1739	0
248	20250304	165100	42518716	1739	1739	1739	1739	0
249	20250304	165000	42518716	1739	1739	1739	1739	0
250	20250304	164900	42518716	1739	1739	1739	1739	0
251	20250304	164800	42518716	1739	1739	1739	1739	0
252	20250304	164700	42518716	1739	1739	1739	1739	0
253	20250304	164600	42518716	1739	1739	1739	1739	0
254	20250304	164500	42518716	1739	1739	1739	1739	0
255	20250304	164400	42518716	1739	1739	1739	1739	0
256	20250304	164300	42518716	1739	1739	1739	1739	0
257	20250304	164200	42518716	1739	1739	1739	1739	0
258	20250304	164100	42518716	1739	1739	1739	1739	0
259	20250304	164000	42518716	1739	1739	1739	1739	0
260	20250304	163900	42518716	1739	1739	1739	1739	0
261	20250304	163800	42518716	1739	1739	1739	1739	0
262	20250304	163700	42518716	1739	1739	1739	1739	0
263	20250304	163600	42518716	1739	1739	1739	1739	0
264	20250304	163500	42518716	1739	1739	1739	1739	0
265	20250304	163400	42518716	1739	1739	1739	1739	0
266	20250304	163300	42518716	1739	1739	1739	1739	0
267	20250304	163200	42518716	1739	1739	1739	1739	0
268	20250304	163100	42518716	1739	1739	1739	1739	0
269	20250304	163000	42518716	1739	1739	1739	1739	0
270	20250304	162900	42518716	1739	1739	1739	1739	0
271	20250304	162800	42518716	1739	1739	1739	1739	0
272	20250304	162700	42518716	1739	1739	1739	1739	2783
273	20250304	162600	42518716	1739	1739	1739	1739	0
274	20250304	162500	42518716	1739	1739	1739	1739	0
275	20250304	162400	42518716	1739	1739	1739	1739	0
276	20250304	162300	42518716	1739	1739	1739	1739	0
277	20250304	162200	42518716	1739	1739	1739	1739	0
278	20250304	162100	42518716	1739	1739	1739	1739	0
279	20250304	162000	42518716	1739	1739	1739	1739	0
280	20250304	161900	42518716	1739	1739	1739	1739	0
281	20250304	161800	42518716	1739	1739	1739	1739	0
282	20250304	161700	42518716	1739	1739	1739	1739	0
283	20250304	161600	42518716	1739	1739	1739	1739	0
284	20250304	161500	42518716	1739	1739	1739	1739	0
285	20250304	161400	42518716	1739	1739	1739	1739	0
286	20250304	161300	42518716	1739	1739	1739	1739	0
287	20250304	161200	42518716	1739	1739	1739	1739	0
288	20250304	161100	42518716	1739	1739	1739	1739	0
289	20250304	161000	42518716	1739	1739	1739	1739	0
290	20250304	160900	42518716	1739	1739	1739	1739	0
291	20250304	160800	42518716	1739	1739	1739	1739	0
292	20250304	160700	42518716	1739	1739	1739	1739	0
293	20250304	160600	42518716	1739	1739	1739	1739	0
294	20250304	160500	42518716	1739	1739	1739	1739	0
295	20250304	160400	42518716	1739	1739	1739	1739	0
296	20250304	160300	42518716	1739	1739	1739	1739	0
297	20250304	160200	42518716	1739	1739	1739	1739	0
298	20250304	160100	42518716	1739	1739	1739	1739	0
299	20250304	160000	42518716	1739	1739	1739	1739	0
300	20250304	155900	42518716	1739	1739	1739	1739	0
301	20250304	155800	42518716	1739	1739	1739	1739	0
302	20250304	155700	42518716	1739	1739	1739	1739	2783
303	20250304	155600	42518716	1739	1739	1739	1739	0
304	20250304	155500	42518716	1739	1739	1739	1739	0
305	20250304	155400	42518716	1739	1739	1739	1739	0
306	20250304	155300	42518716	1739	1739	1739	1739	0
307	20250304	155200	42518716	1739	1739	1739	1739	0
308	20250304	155100	42518716	1739	1739	1739	1739	0
309	20250304	155000	42518716	1739	1739	1739	1739	0
310	20250304	154900	42518716	1739	1739	1739	1739	0
311	20250304	154800	42518716	1739	1739	1739	1739	0
312	20250304	154700	42518716	1739	1739	1739	1739	0
313	20250304	154600	42518716	1739	1739	1739	1739	0
314	20250304	154500	42518716	1739	1739	1739	1739	0
315	20250304	154400	42518716	1739	1739	1739	1739	0
316	20250304	154300	42518716	1739	1739	1739	1739	0
317	20250304	154200	42518716	1739	1739	1739	1739	0
318	20250304	154100	42518716	1739	1739	1739	1739	0
319	20250304	154000	42518716	1739	1739	1739	1739	0
320	20250304	153900	42518716	1739	1739	1739	1739	0
321	20250304	153800	42518716	1739	1739	1739	1739	0
322	20250304	153700	42518716	1739	1739	1739	1739	0
323	20250304	153600	42518716	1739	1739	1739	1739	0
324	20250304	153500	42518716	1739	1739	1739	1739	0
325	20250304	153400	42518716	1739	1739	1739	1739	0
326	20250304	153300	42518716	1739	1739	1739	1739	0
327	20250304	153200	42518716	1739	1739	1739	1739	0
328	20250304	153100	42518716	1739	1739	1739	1739	0
329	20250304	153000	42518716	1739	1739	1739	1739	2783
330	20250304	152900	37679079	1743	1743	1743	1743	0
331	20250304	152800	37679079	1743	1743	1743	1743	0
332	20250304	152700	37679079	1743	1743	1743	1743	0
333	20250304	152600	37679079	1743	1743	1743	1743	0
334	20250304	152500	37679079	1743	1743	1743	1743	0
335	20250304	152400	37679079	1743	1743	1743	1743	0
336	20250304	152300	37679079	1743	1743	1743	1743	0
337	20250304	152200	37679079	1743	1743	1743	1743	0
338	20250304	152100	37679079	1743	1743	1743	1743	0
339	20250304	152000	37679079	1743	1743	1743	1743	0
340	20250304	151900	37679079	1743	1741	1743	1740	333
341	20250304	151800	37099324	1743	1743	1743	1743	2
342	20250304	151700	37095838	1743	1743	1743	1738	39
343	20250304	151600	37028019	1743	1743	1743	1743	4
344	20250304	151500	37021047	1743	1739	1743	1739	55
345	20250304	151400	36925324	1743	1743	1743	1743	0
346	20250304	151300	36925324	1743	1743	1743	1743	2
347	20250304	151200	36921838	1743	1743	1743	1743	0
348	20250304	151100	36921838	1743	1743	1743	1743	102
349	20250304	151000	36744052	1743	1738	1743	1735	121
350	20250304	150900	36533889	1743	1743	1743	1743	0
351	20250304	150800	36533889	1743	1743	1743	1743	3
352	20250304	150700	36528660	1731	1732	1732	1731	130
353	20250304	150600	36303617	1732	1734	1734	1732	250
354	20250304	150500	35870471	1734	1734	1734	1734	0
355	20250304	150400	35870471	1734	1734	1734	1734	0
356	20250304	150300	35870471	1734	1734	1734	1734	0
357	20250304	150200	35870471	1734	1743	1743	1734	284
358	20250304	150100	35377818	1736	1740	1743	1736	506
359	20250304	150000	34498608	1743	1742	1743	1742	55
360	20250304	145900	34402797	1742	1741	1742	1740	90
361	20250304	145800	34246140	1742	1742	1742	1742	36
362	20250304	145700	34183428	1743	1743	1743	1741	122
363	20250304	145600	33970902	1743	1740	1743	1740	77
364	20250304	145500	33836898	1740	1743	1743	1740	33
365	20250304	145400	33779448	1744	1740	1744	1740	252
366	20250304	145300	33340932	1740	1736	1740	1734	49
367	20250304	145200	33255890	1740	1740	1740	1740	0
368	20250304	145100	33255890	1740	1735	1740	1730	314
369	20250304	145000	32712239	1740	1734	1740	1733	42
370	20250304	144900	32639419	1740	1740	1740	1740	0
371	20250304	144800	32639419	1740	1740	1740	1740	0
372	20250304	144700	32639419	1740	1737	1740	1735	26
373	20250304	144600	32594290	1740	1738	1740	1737	24
374	20250304	144500	32552579	1740	1737	1740	1736	32
375	20250304	144400	32497005	1740	1740	1740	1740	0
376	20250304	144300	32497005	1740	1740	1740	1737	36
377	20250304	144200	32434455	1740	1739	1740	1736	80
378	20250304	144100	32295460	1740	1740	1740	1740	0
379	20250304	144000	32295460	1740	1740	1740	1740	0
380	20250304	143900	32295460	1740	1740	1740	1740	0
381	20250304	143800	32295460	1740	1740	1740	1740	0
382	20250304	143700	32295460	1740	1740	1740	1740	0
383	20250304	143600	32295460	1740	1740	1740	1740	17
384	20250304	143500	32265880	1744	1744	1744	1744	4
385	20250304	143400	32258904	1745	1741	1745	1741	102
386	20250304	143300	32081314	1741	1741	1741	1738	15
387	20250304	143200	32055232	1741	1738	1741	1733	98
388	20250304	143100	31885147	1741	1737	1741	1737	14
389	20250304	143000	31860813	1741	1741	1741	1741	0
390	20250304	142900	31860813	1741	1741	1741	1741	4
391	20250304	142800	31853849	1742	1742	1742	1742	6
392	20250304	142700	31843397	1745	1745	1745	1745	0
393	20250304	142600	31843397	1745	1745	1745	1745	0
394	20250304	142500	31843397	1745	1745	1745	1745	0
395	20250304	142400	31843397	1745	1745	1745	1745	0
396	20250304	142300	31843397	1745	1745	1745	1745	0
397	20250304	142200	31843397	1745	1745	1745	1745	0
398	20250304	142100	31843397	1745	1745	1745	1745	0
399	20250304	142000	31843397	1745	1745	1745	1745	0
400	20250304	141900	31843397	1745	1745	1745	1745	0
401	20250304	141800	31843397	1745	1745	1745	1745	0
402	20250304	141700	31843397	1745	1745	1745	1745	0
403	20250304	141600	31843397	1745	1745	1745	1745	0
404	20250304	141500	31843397	1745	1745	1745	1745	0
405	20250304	141400	31843397	1745	1745	1745	1745	0
406	20250304	141300	31843397	1745	1745	1745	1745	0
407	20250304	141200	31843397	1745	1745	1745	1736	9
408	20250304	141100	31827701	1745	1747	1747	1745	4
409	20250304	141000	31820715	1747	1747	1747	1747	267
410	20250304	140900	31354266	1747	1747	1747	1747	2
411	20250304	140800	31350772	1747	1747	1747	1747	113
412	20250304	140700	31153361	1747	1737	1748	1725	142
413	20250304	140600	30907200	1750	1750	1750	1750	4
414	20250304	140500	30900200	1750	1750	1755	1750	614
415	20250304	140400	29825532	1750	1688	1750	1688	10433
416	20250304	140300	12178814	1687	1686	1687	1686	617
417	20250304	140200	11138015	1686	1686	1686	1686	0
418	20250304	140100	11138015	1686	1686	1686	1686	0
419	20250304	140000	11138015	1686	1686	1686	1686	0
420	20250304	135900	11138015	1686	1686	1686	1686	0
421	20250304	135800	11138015	1686	1686	1686	1686	0
422	20250304	135700	11138015	1686	1686	1686	1686	0
423	20250304	135600	11138015	1686	1686	1686	1686	0
424	20250304	135500	11138015	1686	1686	1686	1686	0
425	20250304	135400	11138015	1686	1686	1686	1686	0
426	20250304	135300	11138015	1686	1686	1686	1686	0
427	20250304	135200	11138015	1686	1686	1686	1686	299
428	20250304	135100	10633901	1686	1686	1686	1686	0
429	20250304	135000	10633901	1686	1686	1686	1686	0
430	20250304	134900	10633901	1686	1686	1686	1686	0
431	20250304	134800	10633901	1686	1686	1686	1686	0
432	20250304	134700	10633901	1686	1686	1686	1686	0
433	20250304	134600	10633901	1686	1686	1686	1686	0
434	20250304	134500	10633901	1686	1686	1686	1686	0
435	20250304	134400	10633901	1686	1686	1686	1686	2
436	20250304	134300	10630529	1676	1676	1676	1676	0
437	20250304	134200	10630529	1676	1676	1676	1676	0
438	20250304	134100	10630529	1676	1676	1676	1676	0
439	20250304	134000	10630529	1676	1676	1676	1676	0
440	20250304	133900	10630529	1676	1676	1676	1676	0
441	20250304	133800	10630529	1676	1676	1676	1676	0
442	20250304	133700	10630529	1676	1676	1676	1676	21
443	20250304	133600	10595333	1686	1686	1686	1686	0
444	20250304	133500	10595333	1686	1686	1686	1686	0
445	20250304	133400	10595333	1686	1686	1686	1686	0
446	20250304	133300	10595333	1686	1686	1686	1686	0
447	20250304	133200	10595333	1686	1686	1686	1686	0
448	20250304	133100	10595333	1686	1686	1686	1686	0
449	20250304	133000	10595333	1686	1686	1686	1686	0
450	20250304	132900	10595333	1686	1686	1686	1686	0
451	20250304	132800	10595333	1686	1686	1686	1686	0
452	20250304	132700	10595333	1686	1686	1686	1686	0
453	20250304	132600	10595333	1686	1686	1686	1686	0
454	20250304	132500	10595333	1686	1686	1686	1686	0
455	20250304	132400	10595333	1686	1677	1686	1677	2
456	20250304	132300	10591970	1675	1675	1675	1675	0
457	20250304	132200	10591970	1675	1675	1675	1675	0
458	20250304	132100	10591970	1675	1675	1675	1675	0
459	20250304	132000	10591970	1675	1677	1677	1675	726
460	20250304	131900	9375067	1677	1677	1677	1677	0
461	20250304	131800	9375067	1677	1677	1677	1677	0
462	20250304	131700	9375067	1677	1677	1677	1677	0
463	20250304	131600	9375067	1677	1677	1677	1677	0
464	20250304	131500	9375067	1677	1677	1677	1677	0
465	20250304	131400	9375067	1677	1677	1677	1677	0
466	20250304	131300	9375067	1677	1677	1677	1677	0
467	20250304	131200	9375067	1677	1677	1677	1677	0
468	20250304	131100	9375067	1677	1677	1677	1677	0
469	20250304	131000	9375067	1677	1677	1677	1677	0
470	20250304	130900	9375067	1677	1677	1677	1677	20
471	20250304	130800	9341527	1677	1677	1677	1677	0
472	20250304	130700	9341527	1677	1677	1677	1677	0
473	20250304	130600	9341527	1677	1677	1677	1677	0
474	20250304	130500	9341527	1677	1677	1677	1677	0
475	20250304	130400	9341527	1677	1677	1677	1677	0
476	20250304	130300	9341527	1677	1677	1677	1677	0
477	20250304	130200	9341527	1677	1677	1677	1677	0
478	20250304	130100	9341527	1677	1677	1677	1677	0
479	20250304	130000	9341527	1677	1677	1677	1677	0
480	20250304	125900	9341527	1677	1677	1677	1677	0
481	20250304	125800	9341527	1677	1677	1677	1677	0
482	20250304	125700	9341527	1677	1677	1677	1677	10
483	20250304	125600	9324757	1673	1673	1673	1673	0
484	20250304	125500	9324757	1673	1673	1673	1673	0
485	20250304	125400	9324757	1673	1673	1673	1673	0
486	20250304	125300	9324757	1673	1673	1673	1673	0
487	20250304	125200	9324757	1673	1673	1673	1673	0
488	20250304	125100	9324757	1673	1673	1673	1673	0
489	20250304	125000	9324757	1673	1673	1673	1673	0
490	20250304	124900	9324757	1673	1673	1673	1673	0
491	20250304	124800	9324757	1673	1673	1673	1673	0
492	20250304	124700	9324757	1673	1673	1673	1673	0
493	20250304	124600	9324757	1673	1673	1673	1673	0
494	20250304	124500	9324757	1673	1673	1673	1673	0
495	20250304	124400	9324757	1673	1673	1673	1673	0
496	20250304	124300	9324757	1673	1673	1673	1673	0
497	20250304	124200	9324757	1673	1673	1673	1673	0
498	20250304	124100	9324757	1673	1673	1673	1673	0
499	20250304	124000	9324757	1673	1673	1673	1673	0
500	20250304	123900	9324757	1673	1673	1673	1673	0
501	20250304	123800	9324757	1673	1673	1673	1673	0
502	20250304	123700	9324757	1673	1675	1675	1673	80
503	20250304	123600	9190837	1685	1685	1685	1685	0
504	20250304	123500	9190837	1685	1685	1685	1685	0
505	20250304	123400	9190837	1685	1685	1685	1685	0
506	20250304	123300	9190837	1685	1685	1685	1685	0
507	20250304	123200	9190837	1685	1685	1685	1685	0
508	20250304	123100	9190837	1685	1685	1685	1685	0
509	20250304	123000	9190837	1685	1685	1685	1685	0
510	20250304	122900	9190837	1685	1685	1685	1685	0
511	20250304	122800	9190837	1685	1685	1685	1685	0
512	20250304	122700	9190837	1685	1685	1685	1685	0
513	20250304	122600	9190837	1685	1685	1685	1685	0
514	20250304	122500	9190837	1685	1685	1685	1685	0
515	20250304	122400	9190837	1685	1684	1685	1684	10
516	20250304	122300	9173993	1672	1672	1672	1672	0
517	20250304	122200	9173993	1672	1672	1672	1672	0
518	20250304	122100	9173993	1672	1672	1672	1672	0
519	20250304	122000	9173993	1672	1672	1672	1672	60
520	20250304	121900	9073673	1672	1672	1672	1670	334
521	20250304	121800	8515267	1680	1680	1680	1680	0
522	20250304	121700	8515267	1680	1680	1680	1680	0
523	20250304	121600	8515267	1680	1680	1680	1680	0
524	20250304	121500	8515267	1680	1680	1680	1680	0
525	20250304	121400	8515267	1680	1680	1680	1680	0
526	20250304	121300	8515267	1680	1680	1680	1680	0
527	20250304	121200	8515267	1680	1680	1680	1680	0
528	20250304	121100	8515267	1680	1680	1680	1680	0
529	20250304	121000	8515267	1680	1680	1680	1680	53
530	20250304	120900	8426227	1680	1680	1680	1680	0
531	20250304	120800	8426227	1680	1680	1680	1680	0
532	20250304	120700	8426227	1680	1680	1680	1680	0
533	20250304	120600	8426227	1680	1680	1680	1680	0
534	20250304	120500	8426227	1680	1680	1680	1680	10
535	20250304	120400	8409427	1670	1686	1686	1670	327
536	20250304	120300	7862944	1673	1673	1673	1673	0
537	20250304	120200	7862944	1673	1678	1678	1673	500
538	20250304	120100	7025491	1677	1679	1679	1677	300
539	20250304	120000	6522284	1679	1679	1679	1679	200
540	20250304	115900	6186484	1679	1679	1679	1679	0
541	20250304	115800	6186484	1679	1679	1679	1679	0
542	20250304	115700	6186484	1679	1679	1679	1679	2
543	20250304	115600	6183126	1686	1686	1686	1686	0
544	20250304	115500	6183126	1686	1686	1686	1686	0
545	20250304	115400	6183126	1686	1686	1686	1686	0
546	20250304	115300	6183126	1686	1686	1686	1686	0
547	20250304	115200	6183126	1686	1686	1686	1686	0
548	20250304	115100	6183126	1686	1686	1686	1686	0
549	20250304	115000	6183126	1686	1686	1686	1686	0
550	20250304	114900	6183126	1686	1686	1686	1686	0
551	20250304	114800	6183126	1686	1686	1686	1686	0
552	20250304	114700	6183126	1686	1685	1686	1685	12
553	20250304	114600	6162896	1686	1686	1686	1686	0
554	20250304	114500	6162896	1686	1686	1686	1686	0
555	20250304	114400	6162896	1686	1686	1686	1686	0
556	20250304	114300	6162896	1686	1686	1686	1686	0
557	20250304	114200	6162896	1686	1686	1686	1686	0
558	20250304	114100	6162896	1686	1686	1686	1686	0
559	20250304	114000	6162896	1686	1686	1686	1686	0
560	20250304	113900	6162896	1686	1686	1686	1686	0
561	20250304	113800	6162896	1686	1686	1686	1686	0
562	20250304	113700	6162896	1686	1686	1686	1686	0
563	20250304	113600	6162896	1686	1686	1686	1686	0
564	20250304	113500	6162896	1686	1686	1686	1686	0
565	20250304	113400	6162896	1686	1686	1686	1686	0
566	20250304	113300	6162896	1686	1686	1686	1686	1
567	20250304	113200	6161210	1679	1679	1679	1679	0
568	20250304	113100	6161210	1679	1679	1679	1679	0
569	20250304	113000	6161210	1679	1679	1679	1679	0
570	20250304	112900	6161210	1679	1679	1679	1679	0
571	20250304	112800	6161210	1679	1679	1679	1679	0
572	20250304	112700	6161210	1679	1679	1679	1679	0
573	20250304	112600	6161210	1679	1679	1679	1679	0
574	20250304	112500	6161210	1679	1679	1679	1679	0
575	20250304	112400	6161210	1679	1679	1679	1679	0
576	20250304	112300	6161210	1679	1679	1679	1679	0
577	20250304	112200	6161210	1679	1679	1679	1679	0
578	20250304	112100	6161210	1679	1679	1679	1679	0
579	20250304	112000	6161210	1679	1679	1679	1679	2
580	20250304	111900	6157852	1678	1678	1678	1678	0
581	20250304	111800	6157852	1678	1678	1678	1678	0
582	20250304	111700	6157852	1678	1678	1678	1678	0
583	20250304	111600	6157852	1678	1678	1678	1678	48
584	20250304	111500	6077308	1686	1686	1686	1686	0
585	20250304	111400	6077308	1686	1686	1686	1686	0
586	20250304	111300	6077308	1686	1686	1686	1686	0
587	20250304	111200	6077308	1686	1686	1686	1686	0
588	20250304	111100	6077308	1686	1686	1686	1686	0
589	20250304	111000	6077308	1686	1686	1686	1686	10
590	20250304	110900	6060448	1686	1686	1686	1686	0
591	20250304	110800	6060448	1686	1686	1686	1686	0
592	20250304	110700	6060448	1686	1686	1686	1686	0
593	20250304	110600	6060448	1686	1686	1686	1686	0
594	20250304	110500	6060448	1686	1686	1686	1686	0
595	20250304	110400	6060448	1686	1686	1686	1686	100
596	20250304	110300	5891848	1687	1687	1687	1687	0
597	20250304	110200	5891848	1687	1687	1687	1687	0
598	20250304	110100	5891848	1687	1687	1687	1687	0
599	20250304	110000	5891848	1687	1687	1687	1687	0
600	20250304	105900	5891848	1687	1687	1687	1687	0
601	20250304	105800	5891848	1687	1687	1687	1687	0
602	20250304	105700	5891848	1687	1687	1687	1687	0
603	20250304	105600	5891848	1687	1687	1687	1687	0
604	20250304	105500	5891848	1687	1687	1687	1687	0
605	20250304	105400	5891848	1687	1687	1687	1687	0
606	20250304	105300	5891848	1687	1687	1687	1687	0
607	20250304	105200	5891848	1687	1687	1687	1687	0
608	20250304	105100	5891848	1687	1687	1687	1687	0
609	20250304	105000	5891848	1687	1687	1687	1687	0
610	20250304	104900	5891848	1687	1687	1687	1687	0
611	20250304	104800	5891848	1687	1687	1687	1687	5
612	20250304	104700	5883413	1687	1687	1687	1687	0
613	20250304	104600	5883413	1687	1687	1687	1687	0
614	20250304	104500	5883413	1687	1687	1687	1687	0
615	20250304	104400	5883413	1687	1687	1687	1687	0
616	20250304	104300	5883413	1687	1687	1687	1687	0
617	20250304	104200	5883413	1687	1687	1687	1687	0
618	20250304	104100	5883413	1687	1687	1687	1687	0
619	20250304	104000	5883413	1687	1687	1687	1687	0
620	20250304	103900	5883413	1687	1687	1687	1687	0
621	20250304	103800	5883413	1687	1687	1687	1687	0
622	20250304	103700	5883413	1687	1687	1687	1687	0
623	20250304	103600	5883413	1687	1687	1687	1687	0
624	20250304	103500	5883413	1687	1687	1687	1687	0
625	20250304	103400	5883413	1687	1687	1687	1687	0
626	20250304	103300	5883413	1687	1687	1687	1687	0
627	20250304	103200	5883413	1687	1687	1687	1687	23
628	20250304	103100	5844612	1687	1687	1687	1687	202
629	20250304	103000	5503838	1680	1680	1680	1680	0
630	20250304	102900	5503838	1680	1680	1680	1680	150
631	20250304	102800	5251838	1680	1680	1680	1680	0
632	20250304	102700	5251838	1680	1680	1680	1680	0
633	20250304	102600	5251838	1680	1680	1680	1680	11
634	20250304	102500	5233358	1688	1688	1688	1688	0
635	20250304	102400	5233358	1688	1688	1688	1683	1278
636	20250304	102300	3076386	1688	1689	1689	1688	83
637	20250304	102200	2936276	1704	1704	1704	1704	0
638	20250304	102100	2936276	1704	1704	1704	1704	0
639	20250304	102000	2936276	1704	1704	1704	1704	0
640	20250304	101900	2936276	1704	1704	1704	1704	0
641	20250304	101800	2936276	1704	1704	1704	1704	0
642	20250304	101700	2936276	1704	1704	1704	1704	0
643	20250304	101600	2936276	1704	1704	1704	1704	0
644	20250304	101500	2936276	1704	1704	1704	1704	0
645	20250304	101400	2936276	1704	1704	1704	1704	0
646	20250304	101300	2936276	1704	1704	1704	1704	0
647	20250304	101200	2936276	1704	1704	1704	1704	13
648	20250304	101100	2914124	1689	1689	1689	1689	0
649	20250304	101000	2914124	1689	1689	1689	1689	0
650	20250304	100900	2914124	1689	1689	1689	1689	0
651	20250304	100800	2914124	1689	1689	1689	1689	0
652	20250304	100700	2914124	1689	1689	1689	1689	45
653	20250304	100600	2838119	1704	1704	1704	1704	0
654	20250304	100500	2838119	1704	1704	1704	1704	0
655	20250304	100400	2838119	1704	1704	1704	1704	0
656	20250304	100300	2838119	1704	1704	1704	1704	0
657	20250304	100200	2838119	1704	1704	1704	1704	0
658	20250304	100100	2838119	1704	1704	1704	1704	0
659	20250304	100000	2838119	1704	1704	1704	1704	4
660	20250304	095900	2831303	1704	1704	1704	1704	3
661	20250304	095800	2826191	1704	1704	1704	1704	2
662	20250304	095700	2822783	1704	1704	1704	1704	0
663	20250304	095600	2822783	1704	1704	1704	1704	1
664	20250304	095500	2821079	1704	1704	1704	1704	0
665	20250304	095400	2821079	1704	1704	1704	1704	0
666	20250304	095300	2821079	1704	1704	1704	1704	0
667	20250304	095200	2821079	1704	1704	1704	1704	0
668	20250304	095100	2821079	1704	1704	1704	1704	0
669	20250304	095000	2821079	1704	1704	1704	1704	0
670	20250304	094900	2821079	1704	1704	1704	1704	0
671	20250304	094800	2821079	1704	1704	1704	1704	0
672	20250304	094700	2821079	1704	1704	1704	1704	0
673	20250304	094600	2821079	1704	1704	1704	1704	0
674	20250304	094500	2821079	1704	1704	1704	1704	0
675	20250304	094400	2821079	1704	1704	1704	1704	0
676	20250304	094300	2821079	1704	1704	1704	1704	0
677	20250304	094200	2821079	1704	1704	1704	1704	0
678	20250304	094100	2821079	1704	1704	1704	1704	0
679	20250304	094000	2821079	1704	1703	1704	1703	3
680	20250304	093900	2815968	1704	1704	1704	1704	0
681	20250304	093800	2815968	1704	1704	1704	1704	0
682	20250304	093700	2815968	1704	1704	1704	1704	0
683	20250304	093600	2815968	1704	1689	1704	1676	147
684	20250304	093500	2568441	1692	1692	1704	1692	7
685	20250304	093400	2556555	1676	1676	1676	1676	0
686	20250304	093300	2556555	1676	1676	1676	1676	0
687	20250304	093200	2556555	1676	1676	1676	1676	0
688	20250304	093100	2556555	1676	1676	1676	1676	0
689	20250304	093000	2556555	1676	1690	1690	1676	460
690	20250304	092900	1785345	1690	1698	1698	1690	84
691	20250304	092800	1643294	1700	1700	1700	1700	0
692	20250304	092700	1643294	1700	1705	1705	1700	121
693	20250304	092600	1437552	1706	1706	1706	1706	0
694	20250304	092500	1437552	1706	1706	1706	1706	17
695	20250304	092400	1408550	1710	1710	1710	1710	0
696	20250304	092300	1408550	1710	1710	1710	1710	0
697	20250304	092200	1408550	1710	1710	1710	1710	6
698	20250304	092100	1398290	1719	1719	1719	1719	0
699	20250304	092000	1398290	1719	1719	1719	1719	0
700	20250304	091900	1398290	1719	1719	1719	1719	0
701	20250304	091800	1398290	1719	1719	1719	1719	0
702	20250304	091700	1398290	1719	1719	1719	1719	0
703	20250304	091600	1398290	1719	1719	1719	1719	0
704	20250304	091500	1398290	1719	1719	1719	1719	0
705	20250304	091400	1398290	1719	1719	1719	1719	1
706	20250304	091300	1396571	1710	1710	1710	1710	0
707	20250304	091200	1396571	1710	1710	1710	1710	2
708	20250304	091100	1393151	1719	1719	1719	1719	0
709	20250304	091000	1393151	1719	1719	1719	1719	0
710	20250304	090900	1393151	1719	1719	1719	1719	0
711	20250304	090800	1393151	1719	1718	1719	1718	3
712	20250304	090700	1387996	1707	1707	1707	1707	1
713	20250304	090600	1386289	1707	1706	1707	1706	2
714	20250304	090500	1382876	1719	1719	1719	1719	0
715	20250304	090400	1382876	1719	1719	1719	1719	4
716	20250304	090300	1376000	1720	1720	1720	1720	0
717	20250304	090200	1376000	1720	1720	1720	1720	0
718	20250304	090100	1376000	1720	1720	1720	1720	0
719	20250304	090000	1376000	1720	1720	1720	1720	800