KissMeData/271830/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210700	32362205	1613	1613	1613	1613	181
3	20250307	210600	32362205	1613	1613	1613	1613	0
4	20250307	210500	32362205	1613	1613	1613	1613	0
5	20250307	210400	32362205	1613	1613	1613	1613	0
6	20250307	210300	32362205	1613	1613	1613	1613	0
7	20250307	210200	32362205	1613	1613	1613	1613	0
8	20250307	210100	32362205	1613	1613	1613	1613	0
9	20250307	210000	32362205	1613	1613	1613	1613	0
10	20250307	205900	32362205	1613	1613	1613	1613	0
11	20250307	205800	32362205	1613	1613	1613	1613	0
12	20250307	205700	32362205	1613	1613	1613	1613	0
13	20250307	205600	32362205	1613	1613	1613	1613	0
14	20250307	205500	32362205	1613	1613	1613	1613	0
15	20250307	205400	32362205	1613	1613	1613	1613	0
16	20250307	205300	32362205	1613	1613	1613	1613	0
17	20250307	205200	32362205	1613	1613	1613	1613	0
18	20250307	205100	32362205	1613	1613	1613	1613	0
19	20250307	205000	32362205	1613	1613	1613	1613	0
20	20250307	204900	32362205	1613	1613	1613	1613	0
21	20250307	204800	32362205	1613	1613	1613	1613	0
22	20250307	204700	32362205	1613	1613	1613	1613	0
23	20250307	204600	32362205	1613	1613	1613	1613	0
24	20250307	204500	32362205	1613	1613	1613	1613	0
25	20250307	204400	32362205	1613	1613	1613	1613	0
26	20250307	204300	32362205	1613	1613	1613	1613	0
27	20250307	204200	32362205	1613	1613	1613	1613	0
28	20250307	204100	32362205	1613	1613	1613	1613	0
29	20250307	204000	32362205	1613	1613	1613	1613	0
30	20250307	203900	32362205	1613	1613	1613	1613	0
31	20250307	203800	32362205	1613	1613	1613	1613	0
32	20250307	203700	32362205	1613	1613	1613	1613	181
33	20250307	203600	32362205	1613	1613	1613	1613	0
34	20250307	203500	32362205	1613	1613	1613	1613	0
35	20250307	203400	32362205	1613	1613	1613	1613	0
36	20250307	203300	32362205	1613	1613	1613	1613	0
37	20250307	203200	32362205	1613	1613	1613	1613	0
38	20250307	203100	32362205	1613	1613	1613	1613	0
39	20250307	203000	32362205	1613	1613	1613	1613	0
40	20250307	202900	32362205	1613	1613	1613	1613	0
41	20250307	202800	32362205	1613	1613	1613	1613	0
42	20250307	202700	32362205	1613	1613	1613	1613	0
43	20250307	202600	32362205	1613	1613	1613	1613	0
44	20250307	202500	32362205	1613	1613	1613	1613	0
45	20250307	202400	32362205	1613	1613	1613	1613	0
46	20250307	202300	32362205	1613	1613	1613	1613	0
47	20250307	202200	32362205	1613	1613	1613	1613	0
48	20250307	202100	32362205	1613	1613	1613	1613	0
49	20250307	202000	32362205	1613	1613	1613	1613	0
50	20250307	201900	32362205	1613	1613	1613	1613	0
51	20250307	201800	32362205	1613	1613	1613	1613	0
52	20250307	201700	32362205	1613	1613	1613	1613	0
53	20250307	201600	32362205	1613	1613	1613	1613	0
54	20250307	201500	32362205	1613	1613	1613	1613	0
55	20250307	201400	32362205	1613	1613	1613	1613	0
56	20250307	201300	32362205	1613	1613	1613	1613	0
57	20250307	201200	32362205	1613	1613	1613	1613	0
58	20250307	201100	32362205	1613	1613	1613	1613	0
59	20250307	201000	32362205	1613	1613	1613	1613	0
60	20250307	200900	32362205	1613	1613	1613	1613	0
61	20250307	200800	32362205	1613	1613	1613	1613	0
62	20250307	200700	32362205	1613	1613	1613	1613	181
63	20250307	200600	32362205	1613	1613	1613	1613	0
64	20250307	200500	32362205	1613	1613	1613	1613	0
65	20250307	200400	32362205	1613	1613	1613	1613	0
66	20250307	200300	32362205	1613	1613	1613	1613	0
67	20250307	200200	32362205	1613	1613	1613	1613	0
68	20250307	200100	32362205	1613	1613	1613	1613	0
69	20250307	200000	32362205	1613	1613	1613	1613	0
70	20250307	195900	32362205	1613	1613	1613	1613	0
71	20250307	195800	32362205	1613	1613	1613	1613	0
72	20250307	195700	32362205	1613	1613	1613	1613	0
73	20250307	195600	32362205	1613	1613	1613	1613	0
74	20250307	195500	32362205	1613	1613	1613	1613	0
75	20250307	195400	32362205	1613	1613	1613	1613	0
76	20250307	195300	32362205	1613	1613	1613	1613	0
77	20250307	195200	32362205	1613	1613	1613	1613	0
78	20250307	195100	32362205	1613	1613	1613	1613	0
79	20250307	195000	32362205	1613	1613	1613	1613	0
80	20250307	194900	32362205	1613	1613	1613	1613	0
81	20250307	194800	32362205	1613	1613	1613	1613	0
82	20250307	194700	32362205	1613	1613	1613	1613	0
83	20250307	194600	32362205	1613	1613	1613	1613	0
84	20250307	194500	32362205	1613	1613	1613	1613	0
85	20250307	194400	32362205	1613	1613	1613	1613	0
86	20250307	194300	32362205	1613	1613	1613	1613	0
87	20250307	194200	32362205	1613	1613	1613	1613	0
88	20250307	194100	32362205	1613	1613	1613	1613	0
89	20250307	194000	32362205	1613	1613	1613	1613	0
90	20250307	193900	32362205	1613	1613	1613	1613	0
91	20250307	193800	32362205	1613	1613	1613	1613	0
92	20250307	193700	32362205	1613	1613	1613	1613	181
93	20250307	193600	32362205	1613	1613	1613	1613	0
94	20250307	193500	32362205	1613	1613	1613	1613	0
95	20250307	193400	32362205	1613	1613	1613	1613	0
96	20250307	193300	32362205	1613	1613	1613	1613	0
97	20250307	193200	32362205	1613	1613	1613	1613	0
98	20250307	193100	32362205	1613	1613	1613	1613	0
99	20250307	193000	32362205	1613	1613	1613	1613	0
100	20250307	192900	32362205	1613	1613	1613	1613	0
101	20250307	192800	32362205	1613	1613	1613	1613	0
102	20250307	192700	32362205	1613	1613	1613	1613	0
103	20250307	192600	32362205	1613	1613	1613	1613	0
104	20250307	192500	32362205	1613	1613	1613	1613	0
105	20250307	192400	32362205	1613	1613	1613	1613	0
106	20250307	192300	32362205	1613	1613	1613	1613	0
107	20250307	192200	32362205	1613	1613	1613	1613	0
108	20250307	192100	32362205	1613	1613	1613	1613	0
109	20250307	192000	32362205	1613	1613	1613	1613	0
110	20250307	191900	32362205	1613	1613	1613	1613	0
111	20250307	191800	32362205	1613	1613	1613	1613	0
112	20250307	191700	32362205	1613	1613	1613	1613	0
113	20250307	191600	32362205	1613	1613	1613	1613	0
114	20250307	191500	32362205	1613	1613	1613	1613	0
115	20250307	191400	32362205	1613	1613	1613	1613	0
116	20250307	191300	32362205	1613	1613	1613	1613	0
117	20250307	191200	32362205	1613	1613	1613	1613	0
118	20250307	191100	32362205	1613	1613	1613	1613	0
119	20250307	191000	32362205	1613	1613	1613	1613	0
120	20250307	190900	32362205	1613	1613	1613	1613	0
121	20250307	190800	32362205	1613	1613	1613	1613	0
122	20250307	190700	32362205	1613	1613	1613	1613	181
123	20250307	190600	32362205	1613	1613	1613	1613	0
124	20250307	190500	32362205	1613	1613	1613	1613	0
125	20250307	190400	32362205	1613	1613	1613	1613	0
126	20250307	190300	32362205	1613	1613	1613	1613	0
127	20250307	190200	32362205	1613	1613	1613	1613	0
128	20250307	190100	32362205	1613	1613	1613	1613	0
129	20250307	190000	32362205	1613	1613	1613	1613	0
130	20250307	185900	32362205	1613	1613	1613	1613	0
131	20250307	185800	32362205	1613	1613	1613	1613	0
132	20250307	185700	32362205	1613	1613	1613	1613	0
133	20250307	185600	32362205	1613	1613	1613	1613	0
134	20250307	185500	32362205	1613	1613	1613	1613	0
135	20250307	185400	32362205	1613	1613	1613	1613	0
136	20250307	185300	32362205	1613	1613	1613	1613	0
137	20250307	185200	32362205	1613	1613	1613	1613	0
138	20250307	185100	32362205	1613	1613	1613	1613	0
139	20250307	185000	32362205	1613	1613	1613	1613	0
140	20250307	184900	32362205	1613	1613	1613	1613	0
141	20250307	184800	32362205	1613	1613	1613	1613	0
142	20250307	184700	32362205	1613	1613	1613	1613	0
143	20250307	184600	32362205	1613	1613	1613	1613	0
144	20250307	184500	32362205	1613	1613	1613	1613	0
145	20250307	184400	32362205	1613	1613	1613	1613	0
146	20250307	184300	32362205	1613	1613	1613	1613	0
147	20250307	184200	32362205	1613	1613	1613	1613	0
148	20250307	184100	32362205	1613	1613	1613	1613	0
149	20250307	184000	32362205	1613	1613	1613	1613	0
150	20250307	183900	32362205	1613	1613	1613	1613	0
151	20250307	183800	32362205	1613	1613	1613	1613	0
152	20250307	183700	32362205	1613	1613	1613	1613	181
153	20250307	183600	32362205	1613	1613	1613	1613	0
154	20250307	183500	32362205	1613	1613	1613	1613	0
155	20250307	183400	32362205	1613	1613	1613	1613	0
156	20250307	183300	32362205	1613	1613	1613	1613	0
157	20250307	183200	32362205	1613	1613	1613	1613	0
158	20250307	183100	32362205	1613	1613	1613	1613	0
159	20250307	183000	32362205	1613	1613	1613	1613	0
160	20250307	182900	32362205	1613	1613	1613	1613	0
161	20250307	182800	32362205	1613	1613	1613	1613	0
162	20250307	182700	32362205	1613	1613	1613	1613	0
163	20250307	182600	32362205	1613	1613	1613	1613	0
164	20250307	182500	32362205	1613	1613	1613	1613	0
165	20250307	182400	32362205	1613	1613	1613	1613	0
166	20250307	182300	32362205	1613	1613	1613	1613	0
167	20250307	182200	32362205	1613	1613	1613	1613	0
168	20250307	182100	32362205	1613	1613	1613	1613	0
169	20250307	182000	32362205	1613	1613	1613	1613	0
170	20250307	181900	32362205	1613	1613	1613	1613	0
171	20250307	181800	32362205	1613	1613	1613	1613	0
172	20250307	181700	32362205	1613	1613	1613	1613	0
173	20250307	181600	32362205	1613	1613	1613	1613	0
174	20250307	181500	32362205	1613	1613	1613	1613	0
175	20250307	181400	32362205	1613	1613	1613	1613	0
176	20250307	181300	32362205	1613	1613	1613	1613	0
177	20250307	181200	32362205	1613	1613	1613	1613	0
178	20250307	181100	32362205	1613	1613	1613	1613	0
179	20250307	181000	32362205	1613	1613	1613	1613	0
180	20250307	180900	32362205	1613	1613	1613	1613	0
181	20250307	180800	32362205	1613	1613	1613	1613	0
182	20250307	180700	32362205	1613	1613	1613	1613	181
183	20250307	180600	32362205	1613	1613	1613	1613	0
184	20250307	180500	32362205	1613	1613	1613	1613	0
185	20250307	180400	32362205	1613	1613	1613	1613	0
186	20250307	180300	32362205	1613	1613	1613	1613	0
187	20250307	180200	32362205	1613	1613	1613	1613	0
188	20250307	180100	32362205	1613	1613	1613	1613	0
189	20250307	180000	32362205	1613	1613	1613	1613	0
190	20250307	175900	32362205	1613	1613	1613	1613	0
191	20250307	175800	32362205	1613	1613	1613	1613	0
192	20250307	175700	32362205	1613	1613	1613	1613	0
193	20250307	175600	32362205	1613	1613	1613	1613	0
194	20250307	175500	32362205	1613	1613	1613	1613	0
195	20250307	175400	32362205	1613	1613	1613	1613	0
196	20250307	175300	32362205	1613	1613	1613	1613	0
197	20250307	175200	32362205	1613	1613	1613	1613	0
198	20250307	175100	32362205	1613	1613	1613	1613	0
199	20250307	175000	32362205	1613	1613	1613	1613	0
200	20250307	174900	32362205	1613	1613	1613	1613	0
201	20250307	174800	32362205	1613	1613	1613	1613	0
202	20250307	174700	32362205	1613	1613	1613	1613	0
203	20250307	174600	32362205	1613	1613	1613	1613	0
204	20250307	174500	32362205	1613	1613	1613	1613	0
205	20250307	174400	32362205	1613	1613	1613	1613	0
206	20250307	174300	32362205	1613	1613	1613	1613	0
207	20250307	174200	32362205	1613	1613	1613	1613	0
208	20250307	174100	32362205	1613	1613	1613	1613	0
209	20250307	174000	32362205	1613	1613	1613	1613	0
210	20250307	173900	32362205	1613	1613	1613	1613	0
211	20250307	173800	32362205	1613	1613	1613	1613	0
212	20250307	173700	32362205	1613	1613	1613	1613	181
213	20250307	173600	32362205	1613	1613	1613	1613	0
214	20250307	173500	32362205	1613	1613	1613	1613	0
215	20250307	173400	32362205	1613	1613	1613	1613	0
216	20250307	173300	32362205	1613	1613	1613	1613	0
217	20250307	173200	32362205	1613	1613	1613	1613	0
218	20250307	173100	32362205	1613	1613	1613	1613	0
219	20250307	173000	32362205	1613	1613	1613	1613	0
220	20250307	172900	32362205	1613	1613	1613	1613	0
221	20250307	172800	32362205	1613	1613	1613	1613	0
222	20250307	172700	32362205	1613	1613	1613	1613	0
223	20250307	172600	32362205	1613	1613	1613	1613	0
224	20250307	172500	32362205	1613	1613	1613	1613	0
225	20250307	172400	32362205	1613	1613	1613	1613	0
226	20250307	172300	32362205	1613	1613	1613	1613	0
227	20250307	172200	32362205	1613	1613	1613	1613	0
228	20250307	172100	32362205	1613	1613	1613	1613	0
229	20250307	172000	32362205	1613	1613	1613	1613	0
230	20250307	171900	32362205	1613	1613	1613	1613	0
231	20250307	171800	32362205	1613	1613	1613	1613	0
232	20250307	171700	32362205	1613	1613	1613	1613	0
233	20250307	171600	32362205	1613	1613	1613	1613	0
234	20250307	171500	32362205	1613	1613	1613	1613	0
235	20250307	171400	32362205	1613	1613	1613	1613	0
236	20250307	171300	32362205	1613	1613	1613	1613	0
237	20250307	171200	32362205	1613	1613	1613	1613	0
238	20250307	171100	32362205	1613	1613	1613	1613	0
239	20250307	171000	32362205	1613	1613	1613	1613	0
240	20250307	170900	32362205	1613	1613	1613	1613	0
241	20250307	170800	32362205	1613	1613	1613	1613	0
242	20250307	170700	32362205	1613	1613	1613	1613	181
243	20250307	170600	32362205	1613	1613	1613	1613	0
244	20250307	170500	32362205	1613	1613	1613	1613	0
245	20250307	170400	32362205	1613	1613	1613	1613	0
246	20250307	170300	32362205	1613	1613	1613	1613	0
247	20250307	170200	32362205	1613	1613	1613	1613	0
248	20250307	170100	32362205	1613	1613	1613	1613	0
249	20250307	170000	32362205	1613	1613	1613	1613	0
250	20250307	165900	32362205	1613	1613	1613	1613	0
251	20250307	165800	32362205	1613	1613	1613	1613	0
252	20250307	165700	32362205	1613	1613	1613	1613	0
253	20250307	165600	32362205	1613	1613	1613	1613	0
254	20250307	165500	32362205	1613	1613	1613	1613	0
255	20250307	165400	32362205	1613	1613	1613	1613	0
256	20250307	165300	32362205	1613	1613	1613	1613	0
257	20250307	165200	32362205	1613	1613	1613	1613	0
258	20250307	165100	32362205	1613	1613	1613	1613	0
259	20250307	165000	32362205	1613	1613	1613	1613	0
260	20250307	164900	32362205	1613	1613	1613	1613	0
261	20250307	164800	32362205	1613	1613	1613	1613	0
262	20250307	164700	32362205	1613	1613	1613	1613	0
263	20250307	164600	32362205	1613	1613	1613	1613	0
264	20250307	164500	32362205	1613	1613	1613	1613	0
265	20250307	164400	32362205	1613	1613	1613	1613	0
266	20250307	164300	32362205	1613	1613	1613	1613	0
267	20250307	164200	32362205	1613	1613	1613	1613	0
268	20250307	164100	32362205	1613	1613	1613	1613	0
269	20250307	164000	32362205	1613	1613	1613	1613	0
270	20250307	163900	32362205	1613	1613	1613	1613	0
271	20250307	163800	32362205	1613	1613	1613	1613	0
272	20250307	163700	32362205	1613	1613	1613	1613	181
273	20250307	163600	32362205	1613	1613	1613	1613	0
274	20250307	163500	32362205	1613	1613	1613	1613	0
275	20250307	163400	32362205	1613	1613	1613	1613	0
276	20250307	163300	32362205	1613	1613	1613	1613	0
277	20250307	163200	32362205	1613	1613	1613	1613	0
278	20250307	163100	32362205	1613	1613	1613	1613	0
279	20250307	163000	32362205	1613	1613	1613	1613	0
280	20250307	162900	32362205	1613	1613	1613	1613	0
281	20250307	162800	32362205	1613	1613	1613	1613	0
282	20250307	162700	32362205	1613	1613	1613	1613	0
283	20250307	162600	32362205	1613	1613	1613	1613	0
284	20250307	162500	32362205	1613	1613	1613	1613	0
285	20250307	162400	32362205	1613	1613	1613	1613	0
286	20250307	162300	32362205	1613	1613	1613	1613	0
287	20250307	162200	32362205	1613	1613	1613	1613	0
288	20250307	162100	32362205	1613	1613	1613	1613	0
289	20250307	162000	32362205	1613	1613	1613	1613	0
290	20250307	161900	32362205	1613	1613	1613	1613	0
291	20250307	161800	32362205	1613	1613	1613	1613	0
292	20250307	161700	32362205	1613	1613	1613	1613	0
293	20250307	161600	32362205	1613	1613	1613	1613	0
294	20250307	161500	32362205	1613	1613	1613	1613	0
295	20250307	161400	32362205	1613	1613	1613	1613	0
296	20250307	161300	32362205	1613	1613	1613	1613	0
297	20250307	161200	32362205	1613	1613	1613	1613	0
298	20250307	161100	32362205	1613	1613	1613	1613	0
299	20250307	161000	32362205	1613	1613	1613	1613	0
300	20250307	160900	32362205	1613	1613	1613	1613	0
301	20250307	160800	32362205	1613	1613	1613	1613	0
302	20250307	160700	32362205	1613	1613	1613	1613	181
303	20250307	160600	32362205	1613	1613	1613	1613	0
304	20250307	160500	32362205	1613	1613	1613	1613	0
305	20250307	160400	32362205	1613	1613	1613	1613	0
306	20250307	160300	32362205	1613	1613	1613	1613	0
307	20250307	160200	32362205	1613	1613	1613	1613	0
308	20250307	160100	32362205	1613	1613	1613	1613	0
309	20250307	160000	32362205	1613	1613	1613	1613	0
310	20250307	155900	32362205	1613	1613	1613	1613	0
311	20250307	155800	32362205	1613	1613	1613	1613	0
312	20250307	155700	32362205	1613	1613	1613	1613	0
313	20250307	155600	32362205	1613	1613	1613	1613	0
314	20250307	155500	32362205	1613	1613	1613	1613	0
315	20250307	155400	32362205	1613	1613	1613	1613	0
316	20250307	155300	32362205	1613	1613	1613	1613	0
317	20250307	155200	32362205	1613	1613	1613	1613	0
318	20250307	155100	32362205	1613	1613	1613	1613	0
319	20250307	155000	32362205	1613	1613	1613	1613	0
320	20250307	154900	32362205	1613	1613	1613	1613	0
321	20250307	154800	32362205	1613	1613	1613	1613	0
322	20250307	154700	32362205	1613	1613	1613	1613	0
323	20250307	154600	32362205	1613	1613	1613	1613	0
324	20250307	154500	32362205	1613	1613	1613	1613	0
325	20250307	154400	32362205	1613	1613	1613	1613	0
326	20250307	154300	32362205	1613	1613	1613	1613	0
327	20250307	154200	32362205	1613	1613	1613	1613	0
328	20250307	154100	32362205	1613	1613	1613	1613	0
329	20250307	154000	32362205	1613	1613	1613	1613	0
330	20250307	153900	32362205	1613	1613	1613	1613	0
331	20250307	153800	32362205	1613	1613	1613	1613	0
332	20250307	153700	32362205	1613	1613	1613	1613	181
333	20250307	153600	32362205	1613	1613	1613	1613	0
334	20250307	153500	32362205	1613	1613	1613	1613	0
335	20250307	153400	32362205	1613	1613	1613	1613	0
336	20250307	153300	32362205	1613	1613	1613	1613	0
337	20250307	153200	32362205	1613	1613	1613	1613	0
338	20250307	153100	32362205	1613	1613	1613	1613	0
339	20250307	153000	32362205	1613	1613	1613	1613	181
340	20250307	152900	32070252	1607	1607	1607	1607	0
341	20250307	152800	32070252	1607	1607	1607	1607	0
342	20250307	152700	32070252	1607	1607	1607	1607	0
343	20250307	152600	32070252	1607	1607	1607	1607	0
344	20250307	152500	32070252	1607	1607	1607	1607	0
345	20250307	152400	32070252	1607	1607	1607	1607	0
346	20250307	152300	32070252	1607	1607	1607	1607	0
347	20250307	152200	32070252	1607	1607	1607	1607	0
348	20250307	152100	32070252	1607	1607	1607	1607	0
349	20250307	152000	32070252	1607	1607	1607	1607	0
350	20250307	151900	32070252	1607	1602	1607	1602	411
351	20250307	151800	31410570	1602	1602	1602	1602	0
352	20250307	151700	31410570	1602	1602	1602	1602	0
353	20250307	151600	31410570	1602	1602	1602	1602	0
354	20250307	151500	31410570	1602	1602	1602	1602	0
355	20250307	151400	31410570	1602	1602	1602	1602	73
356	20250307	151300	31293624	1595	1602	1602	1595	215
357	20250307	151200	30949215	1604	1604	1604	1604	0
358	20250307	151100	30949215	1604	1604	1604	1604	0
359	20250307	151000	30949215	1604	1604	1604	1604	0
360	20250307	150900	30949215	1604	1604	1604	1604	0
361	20250307	150800	30949215	1604	1604	1604	1604	0
362	20250307	150700	30949215	1604	1604	1604	1604	0
363	20250307	150600	30949215	1604	1604	1604	1604	0
364	20250307	150500	30949215	1604	1604	1604	1604	0
365	20250307	150400	30949215	1604	1604	1604	1604	0
366	20250307	150300	30949215	1604	1604	1604	1604	0
367	20250307	150200	30949215	1604	1604	1604	1604	0
368	20250307	150100	30949215	1604	1604	1604	1604	0
369	20250307	150000	30949215	1604	1604	1604	1604	0
370	20250307	145900	30949215	1604	1604	1604	1604	0
371	20250307	145800	30949215	1604	1604	1604	1604	0
372	20250307	145700	30949215	1604	1604	1604	1604	0
373	20250307	145600	30949215	1604	1604	1604	1604	0
374	20250307	145500	30949215	1604	1604	1604	1604	0
375	20250307	145400	30949215	1604	1604	1604	1604	0
376	20250307	145300	30949215	1604	1604	1604	1604	0
377	20250307	145200	30949215	1604	1604	1604	1604	19
378	20250307	145100	30918739	1605	1605	1605	1605	0
379	20250307	145000	30918739	1605	1605	1605	1605	0
380	20250307	144900	30918739	1605	1605	1605	1605	0
381	20250307	144800	30918739	1605	1605	1605	1605	0
382	20250307	144700	30918739	1605	1605	1605	1605	0
383	20250307	144600	30918739	1605	1605	1605	1605	0
384	20250307	144500	30918739	1605	1605	1605	1605	0
385	20250307	144400	30918739	1605	1605	1605	1605	0
386	20250307	144300	30918739	1605	1605	1605	1605	0
387	20250307	144200	30918739	1605	1605	1605	1605	0
388	20250307	144100	30918739	1605	1605	1605	1605	1
389	20250307	144000	30917134	1595	1595	1595	1595	3
390	20250307	143900	30912349	1597	1597	1597	1597	0
391	20250307	143800	30912349	1597	1597	1597	1597	0
392	20250307	143700	30912349	1597	1597	1597	1597	0
393	20250307	143600	30912349	1597	1597	1597	1597	0
394	20250307	143500	30912349	1597	1602	1602	1597	1855
395	20250307	143400	27940765	1602	1602	1602	1602	0
396	20250307	143300	27940765	1602	1602	1602	1602	0
397	20250307	143200	27940765	1602	1602	1602	1602	0
398	20250307	143100	27940765	1602	1602	1602	1602	0
399	20250307	143000	27940765	1602	1602	1602	1602	0
400	20250307	142900	27940765	1602	1604	1604	1602	4779
401	20250307	142800	20278613	1605	1605	1605	1605	0
402	20250307	142700	20278613	1605	1605	1605	1605	0
403	20250307	142600	20278613	1605	1605	1605	1605	0
404	20250307	142500	20278613	1605	1605	1605	1605	0
405	20250307	142400	20278613	1605	1605	1605	1605	0
406	20250307	142300	20278613	1605	1605	1605	1605	19
407	20250307	142200	20248118	1605	1605	1605	1605	0
408	20250307	142100	20248118	1605	1605	1605	1605	0
409	20250307	142000	20248118	1605	1605	1605	1605	0
410	20250307	141900	20248118	1605	1605	1605	1605	0
411	20250307	141800	20248118	1605	1605	1605	1605	0
412	20250307	141700	20248118	1605	1605	1605	1605	0
413	20250307	141600	20248118	1605	1605	1605	1605	0
414	20250307	141500	20248118	1605	1605	1605	1605	0
415	20250307	141400	20248118	1605	1605	1605	1605	0
416	20250307	141300	20248118	1605	1605	1605	1605	0
417	20250307	141200	20248118	1605	1605	1605	1605	0
418	20250307	141100	20248118	1605	1605	1605	1605	0
419	20250307	141000	20248118	1605	1605	1605	1605	0
420	20250307	140900	20248118	1605	1605	1605	1605	0
421	20250307	140800	20248118	1605	1605	1605	1605	0
422	20250307	140700	20248118	1605	1605	1605	1605	0
423	20250307	140600	20248118	1605	1605	1605	1605	0
424	20250307	140500	20248118	1605	1605	1605	1605	0
425	20250307	140400	20248118	1605	1605	1605	1605	0
426	20250307	140300	20248118	1605	1605	1605	1605	250
427	20250307	140200	19846868	1604	1604	1604	1604	0
428	20250307	140100	19846868	1604	1604	1604	1604	0
429	20250307	140000	19846868	1604	1604	1604	1604	3
430	20250307	135900	19842056	1605	1605	1605	1605	0
431	20250307	135800	19842056	1605	1605	1605	1605	0
432	20250307	135700	19842056	1605	1605	1605	1605	0
433	20250307	135600	19842056	1605	1605	1605	1605	0
434	20250307	135500	19842056	1605	1605	1605	1605	0
435	20250307	135400	19842056	1605	1605	1605	1605	0
436	20250307	135300	19842056	1605	1605	1605	1605	1
437	20250307	135200	19840451	1604	1604	1604	1604	0
438	20250307	135100	19840451	1604	1604	1604	1604	372
439	20250307	135000	19243763	1604	1604	1604	1604	0
440	20250307	134900	19243763	1604	1604	1604	1604	0
441	20250307	134800	19243763	1604	1604	1604	1604	0
442	20250307	134700	19243763	1604	1604	1604	1604	0
443	20250307	134600	19243763	1604	1604	1604	1604	0
444	20250307	134500	19243763	1604	1604	1604	1604	0
445	20250307	134400	19243763	1604	1604	1604	1604	0
446	20250307	134300	19243763	1604	1604	1604	1604	0
447	20250307	134200	19243763	1604	1604	1604	1604	0
448	20250307	134100	19243763	1604	1604	1604	1604	0
449	20250307	134000	19243763	1604	1604	1604	1604	0
450	20250307	133900	19243763	1604	1604	1604	1604	0
451	20250307	133800	19243763	1604	1604	1604	1604	0
452	20250307	133700	19243763	1604	1604	1604	1604	0
453	20250307	133600	19243763	1604	1604	1604	1604	0
454	20250307	133500	19243763	1604	1604	1604	1604	0
455	20250307	133400	19243763	1604	1604	1604	1604	0
456	20250307	133300	19243763	1604	1604	1604	1604	0
457	20250307	133200	19243763	1604	1604	1604	1604	0
458	20250307	133100	19243763	1604	1604	1604	1604	393
459	20250307	133000	18613391	1604	1604	1604	1604	0
460	20250307	132900	18613391	1604	1604	1604	1604	3
461	20250307	132800	18608579	1604	1604	1604	1604	101
462	20250307	132700	18446575	1604	1604	1604	1604	0
463	20250307	132600	18446575	1604	1604	1604	1604	0
464	20250307	132500	18446575	1604	1604	1604	1604	60
465	20250307	132400	18350335	1603	1603	1603	1603	0
466	20250307	132300	18350335	1603	1603	1603	1603	0
467	20250307	132200	18350335	1603	1603	1603	1603	0
468	20250307	132100	18350335	1603	1603	1603	1603	0
469	20250307	132000	18350335	1603	1603	1603	1603	0
470	20250307	131900	18350335	1603	1603	1603	1603	0
471	20250307	131800	18350335	1603	1603	1603	1603	0
472	20250307	131700	18350335	1603	1603	1603	1603	0
473	20250307	131600	18350335	1603	1603	1603	1603	0
474	20250307	131500	18350335	1603	1603	1603	1603	0
475	20250307	131400	18350335	1603	1603	1603	1603	0
476	20250307	131300	18350335	1603	1603	1603	1603	0
477	20250307	131200	18350335	1603	1603	1603	1603	0
478	20250307	131100	18350335	1603	1603	1603	1603	0
479	20250307	131000	18350335	1603	1603	1603	1603	0
480	20250307	130900	18350335	1603	1603	1603	1603	0
481	20250307	130800	18350335	1603	1603	1603	1603	0
482	20250307	130700	18350335	1603	1603	1603	1603	0
483	20250307	130600	18350335	1603	1603	1603	1603	0
484	20250307	130500	18350335	1603	1603	1603	1603	0
485	20250307	130400	18350335	1603	1603	1603	1603	0
486	20250307	130300	18350335	1603	1599	1603	1599	6
487	20250307	130200	18340728	1598	1598	1598	1598	0
488	20250307	130100	18340728	1598	1598	1598	1598	0
489	20250307	130000	18340728	1598	1598	1598	1598	0
490	20250307	125900	18340728	1598	1598	1598	1598	0
491	20250307	125800	18340728	1598	1598	1598	1598	0
492	20250307	125700	18340728	1598	1598	1598	1598	150
493	20250307	125600	18101028	1595	1595	1595	1595	0
494	20250307	125500	18101028	1595	1595	1595	1595	0
495	20250307	125400	18101028	1595	1595	1595	1595	0
496	20250307	125300	18101028	1595	1595	1595	1595	0
497	20250307	125200	18101028	1595	1595	1595	1595	0
498	20250307	125100	18101028	1595	1595	1595	1595	0
499	20250307	125000	18101028	1595	1595	1595	1595	0
500	20250307	124900	18101028	1595	1595	1595	1595	0
501	20250307	124800	18101028	1595	1595	1595	1595	0
502	20250307	124700	18101028	1595	1595	1595	1595	0
503	20250307	124600	18101028	1595	1595	1595	1595	0
504	20250307	124500	18101028	1595	1595	1595	1595	0
505	20250307	124400	18101028	1595	1595	1595	1595	0
506	20250307	124300	18101028	1595	1595	1595	1595	0
507	20250307	124200	18101028	1595	1595	1595	1595	0
508	20250307	124100	18101028	1595	1595	1595	1595	0
509	20250307	124000	18101028	1595	1595	1595	1595	0
510	20250307	123900	18101028	1595	1595	1595	1595	0
511	20250307	123800	18101028	1595	1595	1595	1595	0
512	20250307	123700	18101028	1595	1595	1595	1595	0
513	20250307	123600	18101028	1595	1595	1595	1595	0
514	20250307	123500	18101028	1595	1595	1595	1595	0
515	20250307	123400	18101028	1595	1595	1595	1595	17
516	20250307	123300	18073913	1595	1595	1595	1595	0
517	20250307	123200	18073913	1595	1595	1595	1595	0
518	20250307	123100	18073913	1595	1595	1595	1595	0
519	20250307	123000	18073913	1595	1595	1595	1595	0
520	20250307	122900	18073913	1595	1595	1595	1595	0
521	20250307	122800	18073913	1595	1595	1595	1595	0
522	20250307	122700	18073913	1595	1595	1595	1595	0
523	20250307	122600	18073913	1595	1595	1595	1595	0
524	20250307	122500	18073913	1595	1595	1595	1595	0
525	20250307	122400	18073913	1595	1595	1595	1595	0
526	20250307	122300	18073913	1595	1595	1595	1595	0
527	20250307	122200	18073913	1595	1595	1595	1595	23
528	20250307	122100	18037228	1595	1595	1595	1595	0
529	20250307	122000	18037228	1595	1595	1595	1595	0
530	20250307	121900	18037228	1595	1595	1595	1595	2
531	20250307	121800	18034038	1595	1595	1595	1595	0
532	20250307	121700	18034038	1595	1595	1595	1595	0
533	20250307	121600	18034038	1595	1595	1595	1595	717
534	20250307	121500	16890423	1595	1595	1595	1595	0
535	20250307	121400	16890423	1595	1595	1595	1595	0
536	20250307	121300	16890423	1595	1595	1595	1595	0
537	20250307	121200	16890423	1595	1595	1595	1595	0
538	20250307	121100	16890423	1595	1595	1595	1595	0
539	20250307	121000	16890423	1595	1595	1595	1595	0
540	20250307	120900	16890423	1595	1595	1595	1595	0
541	20250307	120800	16890423	1595	1595	1595	1595	0
542	20250307	120700	16890423	1595	1595	1595	1595	0
543	20250307	120600	16890423	1595	1595	1595	1595	0
544	20250307	120500	16890423	1595	1595	1595	1595	0
545	20250307	120400	16890423	1595	1595	1595	1595	0
546	20250307	120300	16890423	1595	1595	1595	1595	0
547	20250307	120200	16890423	1595	1595	1595	1595	0
548	20250307	120100	16890423	1595	1592	1595	1592	1010
549	20250307	120000	15280475	1588	1588	1588	1588	55
550	20250307	115900	15193135	1589	1589	1589	1589	0
551	20250307	115800	15193135	1589	1589	1589	1589	0
552	20250307	115700	15193135	1589	1589	1589	1589	0
553	20250307	115600	15193135	1589	1589	1589	1589	0
554	20250307	115500	15193135	1589	1589	1589	1589	0
555	20250307	115400	15193135	1589	1589	1589	1589	0
556	20250307	115300	15193135	1589	1589	1589	1589	1
557	20250307	115200	15191546	1587	1587	1587	1587	0
558	20250307	115100	15191546	1587	1587	1587	1587	49
559	20250307	115000	15113783	1586	1586	1586	1586	894
560	20250307	114900	13695899	1586	1586	1586	1586	0
561	20250307	114800	13695899	1586	1586	1586	1586	0
562	20250307	114700	13695899	1586	1586	1586	1586	0
563	20250307	114600	13695899	1586	1586	1586	1586	1
564	20250307	114500	13694313	1580	1580	1580	1580	1
565	20250307	114400	13692733	1580	1580	1580	1580	30
566	20250307	114300	13645333	1584	1584	1584	1584	1
567	20250307	114200	13643749	1584	1584	1584	1584	0
568	20250307	114100	13643749	1584	1584	1584	1584	0
569	20250307	114000	13643749	1584	1584	1584	1584	49
570	20250307	113900	13566133	1584	1584	1584	1584	0
571	20250307	113800	13566133	1584	1584	1584	1584	0
572	20250307	113700	13566133	1584	1580	1584	1580	3
573	20250307	113600	13561389	1581	1581	1581	1581	0
574	20250307	113500	13561389	1581	1581	1581	1581	0
575	20250307	113400	13561389	1581	1581	1581	1581	0
576	20250307	113300	13561389	1581	1581	1581	1581	495
577	20250307	113200	12778794	1580	1579	1580	1579	1472
578	20250307	113100	10453035	1579	1579	1579	1579	0
579	20250307	113000	10453035	1579	1579	1579	1579	2
580	20250307	112900	10449877	1580	1580	1580	1580	0
581	20250307	112800	10449877	1580	1580	1580	1580	50
582	20250307	112700	10370877	1579	1579	1579	1579	0
583	20250307	112600	10370877	1579	1579	1579	1579	100
584	20250307	112500	10212977	1581	1581	1581	1581	0
585	20250307	112400	10212977	1581	1581	1581	1581	0
586	20250307	112300	10212977	1581	1581	1581	1581	0
587	20250307	112200	10212977	1581	1581	1581	1581	0
588	20250307	112100	10212977	1581	1581	1581	1581	0
589	20250307	112000	10212977	1581	1581	1581	1581	0
590	20250307	111900	10212977	1581	1581	1581	1581	1
591	20250307	111800	10211396	1579	1579	1579	1579	0
592	20250307	111700	10211396	1579	1579	1579	1579	0
593	20250307	111600	10211396	1579	1579	1579	1579	0
594	20250307	111500	10211396	1579	1579	1579	1579	0
595	20250307	111400	10211396	1579	1579	1579	1579	0
596	20250307	111300	10211396	1579	1579	1579	1579	0
597	20250307	111200	10211396	1579	1579	1579	1579	0
598	20250307	111100	10211396	1579	1579	1579	1579	11
599	20250307	111000	10194027	1579	1579	1579	1579	0
600	20250307	110900	10194027	1579	1579	1579	1579	0
601	20250307	110800	10194027	1579	1580	1580	1579	145
602	20250307	110700	9965027	1581	1581	1581	1581	59
603	20250307	110600	9871748	1583	1583	1583	1583	0
604	20250307	110500	9871748	1583	1583	1583	1583	0
605	20250307	110400	9871748	1583	1581	1583	1581	83
606	20250307	110300	9740517	1580	1580	1580	1580	0
607	20250307	110200	9740517	1580	1580	1580	1580	0
608	20250307	110100	9740517	1580	1580	1580	1580	0
609	20250307	110000	9740517	1580	1580	1580	1580	0
610	20250307	105900	9740517	1580	1580	1580	1580	0
611	20250307	105800	9740517	1580	1580	1580	1580	0
612	20250307	105700	9740517	1580	1580	1580	1580	0
613	20250307	105600	9740517	1580	1580	1580	1580	0
614	20250307	105500	9740517	1580	1580	1580	1580	0
615	20250307	105400	9740517	1580	1580	1580	1580	0
616	20250307	105300	9740517	1580	1580	1580	1580	0
617	20250307	105200	9740517	1580	1580	1580	1580	0
618	20250307	105100	9740517	1580	1580	1580	1580	0
619	20250307	105000	9740517	1580	1580	1580	1580	0
620	20250307	104900	9740517	1580	1580	1580	1580	0
621	20250307	104800	9740517	1580	1580	1580	1580	0
622	20250307	104700	9740517	1580	1580	1580	1580	0
623	20250307	104600	9740517	1580	1580	1580	1580	0
624	20250307	104500	9740517	1580	1580	1580	1580	0
625	20250307	104400	9740517	1580	1580	1580	1580	0
626	20250307	104300	9740517	1580	1580	1580	1580	0
627	20250307	104200	9740517	1580	1580	1580	1580	0
628	20250307	104100	9740517	1580	1580	1580	1580	0
629	20250307	104000	9740517	1580	1580	1580	1580	1
630	20250307	103900	9738937	1585	1585	1585	1585	0
631	20250307	103800	9738937	1585	1585	1585	1585	0
632	20250307	103700	9738937	1585	1585	1585	1585	0
633	20250307	103600	9738937	1585	1585	1585	1585	0
634	20250307	103500	9738937	1585	1585	1585	1585	0
635	20250307	103400	9738937	1585	1585	1585	1585	0
636	20250307	103300	9738937	1585	1585	1585	1585	0
637	20250307	103200	9738937	1585	1585	1585	1585	0
638	20250307	103100	9738937	1585	1585	1585	1585	0
639	20250307	103000	9738937	1585	1585	1585	1585	0
640	20250307	102900	9738937	1585	1585	1585	1585	1
641	20250307	102800	9737352	1586	1586	1586	1586	0
642	20250307	102700	9737352	1586	1586	1586	1586	0
643	20250307	102600	9737352	1586	1586	1586	1586	0
644	20250307	102500	9737352	1586	1586	1586	1586	0
645	20250307	102400	9737352	1586	1586	1586	1586	0
646	20250307	102300	9737352	1586	1586	1586	1586	0
647	20250307	102200	9737352	1586	1586	1586	1586	0
648	20250307	102100	9737352	1586	1586	1586	1586	0
649	20250307	102000	9737352	1586	1586	1586	1586	0
650	20250307	101900	9737352	1586	1586	1586	1586	0
651	20250307	101800	9737352	1586	1586	1586	1586	0
652	20250307	101700	9737352	1586	1586	1586	1586	1
653	20250307	101600	9735766	1579	1579	1579	1579	0
654	20250307	101500	9735766	1579	1581	1581	1579	200
655	20250307	101400	9419763	1586	1586	1586	1586	1
656	20250307	101300	9418177	1581	1581	1581	1581	0
657	20250307	101200	9418177	1581	1581	1581	1581	0
658	20250307	101100	9418177	1581	1584	1584	1581	5
659	20250307	101000	9410260	1586	1586	1586	1586	0
660	20250307	100900	9410260	1586	1586	1586	1586	0
661	20250307	100800	9410260	1586	1586	1586	1586	0
662	20250307	100700	9410260	1586	1586	1586	1586	0
663	20250307	100600	9410260	1586	1586	1586	1586	16
664	20250307	100500	9384884	1584	1584	1584	1583	28
665	20250307	100400	9340540	1583	1583	1583	1583	0
666	20250307	100300	9340540	1583	1583	1583	1583	0
667	20250307	100200	9340540	1583	1583	1583	1583	0
668	20250307	100100	9340540	1583	1583	1583	1583	6
669	20250307	100000	9331042	1583	1583	1583	1583	1
670	20250307	095900	9329459	1583	1583	1583	1583	0
671	20250307	095800	9329459	1583	1583	1583	1583	0
672	20250307	095700	9329459	1583	1583	1583	1583	7
673	20250307	095600	9318378	1583	1581	1583	1581	2
674	20250307	095500	9315214	1583	1583	1583	1583	0
675	20250307	095400	9315214	1583	1581	1583	1581	2
676	20250307	095300	9312050	1583	1583	1583	1583	0
677	20250307	095200	9312050	1583	1583	1583	1583	0
678	20250307	095100	9312050	1583	1583	1583	1583	0
679	20250307	095000	9312050	1583	1583	1583	1583	0
680	20250307	094900	9312050	1583	1583	1583	1583	0
681	20250307	094800	9312050	1583	1583	1583	1583	4
682	20250307	094700	9305718	1583	1583	1583	1583	0
683	20250307	094600	9305718	1583	1583	1583	1583	0
684	20250307	094500	9305718	1583	1583	1583	1583	4
685	20250307	094400	9299386	1583	1582	1583	1582	4
686	20250307	094300	9293056	1582	1582	1582	1582	0
687	20250307	094200	9293056	1582	1582	1582	1582	0
688	20250307	094100	9293056	1582	1582	1582	1582	0
689	20250307	094000	9293056	1582	1582	1582	1582	156
690	20250307	093900	9046264	1581	1581	1581	1581	0
691	20250307	093800	9046264	1581	1581	1581	1581	2239
692	20250307	093700	5506405	1581	1581	1581	1581	0
693	20250307	093600	5506405	1581	1581	1581	1581	60
694	20250307	093500	5411545	1581	1581	1581	1581	0
695	20250307	093400	5411545	1581	1581	1581	1581	0
696	20250307	093300	5411545	1581	1581	1581	1581	0
697	20250307	093200	5411545	1581	1581	1581	1581	22
698	20250307	093100	5376763	1581	1581	1581	1581	0
699	20250307	093000	5376763	1581	1581	1581	1581	0
700	20250307	092900	5376763	1581	1581	1581	1581	0
701	20250307	092800	5376763	1581	1581	1581	1581	0
702	20250307	092700	5376763	1581	1581	1581	1581	0
703	20250307	092600	5376763	1581	1581	1581	1581	0
704	20250307	092500	5376763	1581	1581	1581	1581	0
705	20250307	092400	5376763	1581	1581	1581	1581	0
706	20250307	092300	5376763	1581	1581	1581	1581	1
707	20250307	092200	5375182	1580	1580	1580	1580	0
708	20250307	092100	5375182	1580	1580	1580	1580	43
709	20250307	092000	5307242	1580	1580	1580	1580	0
710	20250307	091900	5307242	1580	1580	1580	1579	6
711	20250307	091800	5297763	1580	1581	1581	1580	2
712	20250307	091700	5294602	1581	1581	1581	1581	0
713	20250307	091600	5294602	1581	1581	1581	1581	0
714	20250307	091500	5294602	1581	1581	1581	1581	0
715	20250307	091400	5294602	1581	1581	1581	1581	1
716	20250307	091300	5293021	1568	1567	1582	1567	130
717	20250307	091200	5087404	1582	1582	1582	1582	0
718	20250307	091100	5087404	1582	1582	1582	1582	0
719	20250307	091000	5087404	1582	1582	1582	1582	0
720	20250307	090900	5087404	1582	1582	1582	1582	0
721	20250307	090800	5087404	1582	1568	1582	1567	1414
722	20250307	090700	2870284	1582	1569	1582	1568	151
723	20250307	090600	2633495	1568	1569	1569	1567	38
724	20250307	090500	2573927	1586	1586	1586	1586	0
725	20250307	090400	2573927	1586	1586	1586	1586	0
726	20250307	090300	2573927	1586	1586	1586	1586	0
727	20250307	090200	2573927	1586	1586	1586	1586	0
728	20250307	090100	2573927	1586	1587	1587	1570	722
729	20250307	090000	1439322	1590	1552	1615	1552	923