KissMeData/228340/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205400	30319579	1775	1775	1775	1775	640
3	20250307	205300	30319579	1775	1775	1775	1775	0
4	20250307	205200	30319579	1775	1775	1775	1775	0
5	20250307	205100	30319579	1775	1775	1775	1775	0
6	20250307	205000	30319579	1775	1775	1775	1775	0
7	20250307	204900	30319579	1775	1775	1775	1775	0
8	20250307	204800	30319579	1775	1775	1775	1775	0
9	20250307	204700	30319579	1775	1775	1775	1775	0
10	20250307	204600	30319579	1775	1775	1775	1775	0
11	20250307	204500	30319579	1775	1775	1775	1775	0
12	20250307	204400	30319579	1775	1775	1775	1775	0
13	20250307	204300	30319579	1775	1775	1775	1775	0
14	20250307	204200	30319579	1775	1775	1775	1775	0
15	20250307	204100	30319579	1775	1775	1775	1775	0
16	20250307	204000	30319579	1775	1775	1775	1775	0
17	20250307	203900	30319579	1775	1775	1775	1775	0
18	20250307	203800	30319579	1775	1775	1775	1775	0
19	20250307	203700	30319579	1775	1775	1775	1775	0
20	20250307	203600	30319579	1775	1775	1775	1775	0
21	20250307	203500	30319579	1775	1775	1775	1775	0
22	20250307	203400	30319579	1775	1775	1775	1775	0
23	20250307	203300	30319579	1775	1775	1775	1775	0
24	20250307	203200	30319579	1775	1775	1775	1775	0
25	20250307	203100	30319579	1775	1775	1775	1775	0
26	20250307	203000	30319579	1775	1775	1775	1775	0
27	20250307	202900	30319579	1775	1775	1775	1775	0
28	20250307	202800	30319579	1775	1775	1775	1775	0
29	20250307	202700	30319579	1775	1775	1775	1775	0
30	20250307	202600	30319579	1775	1775	1775	1775	0
31	20250307	202500	30319579	1775	1775	1775	1775	0
32	20250307	202400	30319579	1775	1775	1775	1775	640
33	20250307	202300	30319579	1775	1775	1775	1775	0
34	20250307	202200	30319579	1775	1775	1775	1775	0
35	20250307	202100	30319579	1775	1775	1775	1775	0
36	20250307	202000	30319579	1775	1775	1775	1775	0
37	20250307	201900	30319579	1775	1775	1775	1775	0
38	20250307	201800	30319579	1775	1775	1775	1775	0
39	20250307	201700	30319579	1775	1775	1775	1775	0
40	20250307	201600	30319579	1775	1775	1775	1775	0
41	20250307	201500	30319579	1775	1775	1775	1775	0
42	20250307	201400	30319579	1775	1775	1775	1775	0
43	20250307	201300	30319579	1775	1775	1775	1775	0
44	20250307	201200	30319579	1775	1775	1775	1775	0
45	20250307	201100	30319579	1775	1775	1775	1775	0
46	20250307	201000	30319579	1775	1775	1775	1775	0
47	20250307	200900	30319579	1775	1775	1775	1775	0
48	20250307	200800	30319579	1775	1775	1775	1775	0
49	20250307	200700	30319579	1775	1775	1775	1775	0
50	20250307	200600	30319579	1775	1775	1775	1775	0
51	20250307	200500	30319579	1775	1775	1775	1775	0
52	20250307	200400	30319579	1775	1775	1775	1775	0
53	20250307	200300	30319579	1775	1775	1775	1775	0
54	20250307	200200	30319579	1775	1775	1775	1775	0
55	20250307	200100	30319579	1775	1775	1775	1775	0
56	20250307	200000	30319579	1775	1775	1775	1775	0
57	20250307	195900	30319579	1775	1775	1775	1775	0
58	20250307	195800	30319579	1775	1775	1775	1775	0
59	20250307	195700	30319579	1775	1775	1775	1775	0
60	20250307	195600	30319579	1775	1775	1775	1775	0
61	20250307	195500	30319579	1775	1775	1775	1775	0
62	20250307	195400	30319579	1775	1775	1775	1775	640
63	20250307	195300	30319579	1775	1775	1775	1775	0
64	20250307	195200	30319579	1775	1775	1775	1775	0
65	20250307	195100	30319579	1775	1775	1775	1775	0
66	20250307	195000	30319579	1775	1775	1775	1775	0
67	20250307	194900	30319579	1775	1775	1775	1775	0
68	20250307	194800	30319579	1775	1775	1775	1775	0
69	20250307	194700	30319579	1775	1775	1775	1775	0
70	20250307	194600	30319579	1775	1775	1775	1775	0
71	20250307	194500	30319579	1775	1775	1775	1775	0
72	20250307	194400	30319579	1775	1775	1775	1775	0
73	20250307	194300	30319579	1775	1775	1775	1775	0
74	20250307	194200	30319579	1775	1775	1775	1775	0
75	20250307	194100	30319579	1775	1775	1775	1775	0
76	20250307	194000	30319579	1775	1775	1775	1775	0
77	20250307	193900	30319579	1775	1775	1775	1775	0
78	20250307	193800	30319579	1775	1775	1775	1775	0
79	20250307	193700	30319579	1775	1775	1775	1775	0
80	20250307	193600	30319579	1775	1775	1775	1775	0
81	20250307	193500	30319579	1775	1775	1775	1775	0
82	20250307	193400	30319579	1775	1775	1775	1775	0
83	20250307	193300	30319579	1775	1775	1775	1775	0
84	20250307	193200	30319579	1775	1775	1775	1775	0
85	20250307	193100	30319579	1775	1775	1775	1775	0
86	20250307	193000	30319579	1775	1775	1775	1775	0
87	20250307	192900	30319579	1775	1775	1775	1775	0
88	20250307	192800	30319579	1775	1775	1775	1775	0
89	20250307	192700	30319579	1775	1775	1775	1775	0
90	20250307	192600	30319579	1775	1775	1775	1775	0
91	20250307	192500	30319579	1775	1775	1775	1775	0
92	20250307	192400	30319579	1775	1775	1775	1775	640
93	20250307	192300	30319579	1775	1775	1775	1775	0
94	20250307	192200	30319579	1775	1775	1775	1775	0
95	20250307	192100	30319579	1775	1775	1775	1775	0
96	20250307	192000	30319579	1775	1775	1775	1775	0
97	20250307	191900	30319579	1775	1775	1775	1775	0
98	20250307	191800	30319579	1775	1775	1775	1775	0
99	20250307	191700	30319579	1775	1775	1775	1775	0
100	20250307	191600	30319579	1775	1775	1775	1775	0
101	20250307	191500	30319579	1775	1775	1775	1775	0
102	20250307	191400	30319579	1775	1775	1775	1775	0
103	20250307	191300	30319579	1775	1775	1775	1775	0
104	20250307	191200	30319579	1775	1775	1775	1775	0
105	20250307	191100	30319579	1775	1775	1775	1775	0
106	20250307	191000	30319579	1775	1775	1775	1775	0
107	20250307	190900	30319579	1775	1775	1775	1775	0
108	20250307	190800	30319579	1775	1775	1775	1775	0
109	20250307	190700	30319579	1775	1775	1775	1775	0
110	20250307	190600	30319579	1775	1775	1775	1775	0
111	20250307	190500	30319579	1775	1775	1775	1775	0
112	20250307	190400	30319579	1775	1775	1775	1775	0
113	20250307	190300	30319579	1775	1775	1775	1775	0
114	20250307	190200	30319579	1775	1775	1775	1775	0
115	20250307	190100	30319579	1775	1775	1775	1775	0
116	20250307	190000	30319579	1775	1775	1775	1775	0
117	20250307	185900	30319579	1775	1775	1775	1775	0
118	20250307	185800	30319579	1775	1775	1775	1775	0
119	20250307	185700	30319579	1775	1775	1775	1775	0
120	20250307	185600	30319579	1775	1775	1775	1775	0
121	20250307	185500	30319579	1775	1775	1775	1775	0
122	20250307	185400	30319579	1775	1775	1775	1775	640
123	20250307	185300	30319579	1775	1775	1775	1775	0
124	20250307	185200	30319579	1775	1775	1775	1775	0
125	20250307	185100	30319579	1775	1775	1775	1775	0
126	20250307	185000	30319579	1775	1775	1775	1775	0
127	20250307	184900	30319579	1775	1775	1775	1775	0
128	20250307	184800	30319579	1775	1775	1775	1775	0
129	20250307	184700	30319579	1775	1775	1775	1775	0
130	20250307	184600	30319579	1775	1775	1775	1775	0
131	20250307	184500	30319579	1775	1775	1775	1775	0
132	20250307	184400	30319579	1775	1775	1775	1775	0
133	20250307	184300	30319579	1775	1775	1775	1775	0
134	20250307	184200	30319579	1775	1775	1775	1775	0
135	20250307	184100	30319579	1775	1775	1775	1775	0
136	20250307	184000	30319579	1775	1775	1775	1775	0
137	20250307	183900	30319579	1775	1775	1775	1775	0
138	20250307	183800	30319579	1775	1775	1775	1775	0
139	20250307	183700	30319579	1775	1775	1775	1775	0
140	20250307	183600	30319579	1775	1775	1775	1775	0
141	20250307	183500	30319579	1775	1775	1775	1775	0
142	20250307	183400	30319579	1775	1775	1775	1775	0
143	20250307	183300	30319579	1775	1775	1775	1775	0
144	20250307	183200	30319579	1775	1775	1775	1775	0
145	20250307	183100	30319579	1775	1775	1775	1775	0
146	20250307	183000	30319579	1775	1775	1775	1775	0
147	20250307	182900	30319579	1775	1775	1775	1775	0
148	20250307	182800	30319579	1775	1775	1775	1775	0
149	20250307	182700	30319579	1775	1775	1775	1775	0
150	20250307	182600	30319579	1775	1775	1775	1775	0
151	20250307	182500	30319579	1775	1775	1775	1775	0
152	20250307	182400	30319579	1775	1775	1775	1775	640
153	20250307	182300	30319579	1775	1775	1775	1775	0
154	20250307	182200	30319579	1775	1775	1775	1775	0
155	20250307	182100	30319579	1775	1775	1775	1775	0
156	20250307	182000	30319579	1775	1775	1775	1775	0
157	20250307	181900	30319579	1775	1775	1775	1775	0
158	20250307	181800	30319579	1775	1775	1775	1775	0
159	20250307	181700	30319579	1775	1775	1775	1775	0
160	20250307	181600	30319579	1775	1775	1775	1775	0
161	20250307	181500	30319579	1775	1775	1775	1775	0
162	20250307	181400	30319579	1775	1775	1775	1775	0
163	20250307	181300	30319579	1775	1775	1775	1775	0
164	20250307	181200	30319579	1775	1775	1775	1775	0
165	20250307	181100	30319579	1775	1775	1775	1775	0
166	20250307	181000	30319579	1775	1775	1775	1775	0
167	20250307	180900	30319579	1775	1775	1775	1775	0
168	20250307	180800	30319579	1775	1775	1775	1775	0
169	20250307	180700	30319579	1775	1775	1775	1775	0
170	20250307	180600	30319579	1775	1775	1775	1775	0
171	20250307	180500	30319579	1775	1775	1775	1775	0
172	20250307	180400	30319579	1775	1775	1775	1775	0
173	20250307	180300	30319579	1775	1775	1775	1775	0
174	20250307	180200	30319579	1775	1775	1775	1775	0
175	20250307	180100	30319579	1775	1775	1775	1775	0
176	20250307	180000	30319579	1775	1775	1775	1775	0
177	20250307	175900	30319579	1775	1775	1775	1775	0
178	20250307	175800	30319579	1775	1775	1775	1775	0
179	20250307	175700	30319579	1775	1775	1775	1775	0
180	20250307	175600	30319579	1775	1775	1775	1775	0
181	20250307	175500	30319579	1775	1775	1775	1775	0
182	20250307	175400	30319579	1775	1775	1775	1775	640
183	20250307	175300	30319579	1775	1775	1775	1775	0
184	20250307	175200	30319579	1775	1775	1775	1775	0
185	20250307	175100	30319579	1775	1775	1775	1775	0
186	20250307	175000	30319579	1775	1775	1775	1775	0
187	20250307	174900	30319579	1775	1775	1775	1775	0
188	20250307	174800	30319579	1775	1775	1775	1775	0
189	20250307	174700	30319579	1775	1775	1775	1775	0
190	20250307	174600	30319579	1775	1775	1775	1775	0
191	20250307	174500	30319579	1775	1775	1775	1775	0
192	20250307	174400	30319579	1775	1775	1775	1775	0
193	20250307	174300	30319579	1775	1775	1775	1775	0
194	20250307	174200	30319579	1775	1775	1775	1775	0
195	20250307	174100	30319579	1775	1775	1775	1775	0
196	20250307	174000	30319579	1775	1775	1775	1775	0
197	20250307	173900	30319579	1775	1775	1775	1775	0
198	20250307	173800	30319579	1775	1775	1775	1775	0
199	20250307	173700	30319579	1775	1775	1775	1775	0
200	20250307	173600	30319579	1775	1775	1775	1775	0
201	20250307	173500	30319579	1775	1775	1775	1775	0
202	20250307	173400	30319579	1775	1775	1775	1775	0
203	20250307	173300	30319579	1775	1775	1775	1775	0
204	20250307	173200	30319579	1775	1775	1775	1775	0
205	20250307	173100	30319579	1775	1775	1775	1775	0
206	20250307	173000	30319579	1775	1775	1775	1775	0
207	20250307	172900	30319579	1775	1775	1775	1775	0
208	20250307	172800	30319579	1775	1775	1775	1775	0
209	20250307	172700	30319579	1775	1775	1775	1775	0
210	20250307	172600	30319579	1775	1775	1775	1775	0
211	20250307	172500	30319579	1775	1775	1775	1775	0
212	20250307	172400	30319579	1775	1775	1775	1775	640
213	20250307	172300	30319579	1775	1775	1775	1775	0
214	20250307	172200	30319579	1775	1775	1775	1775	0
215	20250307	172100	30319579	1775	1775	1775	1775	0
216	20250307	172000	30319579	1775	1775	1775	1775	0
217	20250307	171900	30319579	1775	1775	1775	1775	0
218	20250307	171800	30319579	1775	1775	1775	1775	0
219	20250307	171700	30319579	1775	1775	1775	1775	0
220	20250307	171600	30319579	1775	1775	1775	1775	0
221	20250307	171500	30319579	1775	1775	1775	1775	0
222	20250307	171400	30319579	1775	1775	1775	1775	0
223	20250307	171300	30319579	1775	1775	1775	1775	0
224	20250307	171200	30319579	1775	1775	1775	1775	0
225	20250307	171100	30319579	1775	1775	1775	1775	0
226	20250307	171000	30319579	1775	1775	1775	1775	0
227	20250307	170900	30319579	1775	1775	1775	1775	0
228	20250307	170800	30319579	1775	1775	1775	1775	0
229	20250307	170700	30319579	1775	1775	1775	1775	0
230	20250307	170600	30319579	1775	1775	1775	1775	0
231	20250307	170500	30319579	1775	1775	1775	1775	0
232	20250307	170400	30319579	1775	1775	1775	1775	0
233	20250307	170300	30319579	1775	1775	1775	1775	0
234	20250307	170200	30319579	1775	1775	1775	1775	0
235	20250307	170100	30319579	1775	1775	1775	1775	0
236	20250307	170000	30319579	1775	1775	1775	1775	0
237	20250307	165900	30319579	1775	1775	1775	1775	0
238	20250307	165800	30319579	1775	1775	1775	1775	0
239	20250307	165700	30319579	1775	1775	1775	1775	0
240	20250307	165600	30319579	1775	1775	1775	1775	0
241	20250307	165500	30319579	1775	1775	1775	1775	0
242	20250307	165400	30319579	1775	1775	1775	1775	640
243	20250307	165300	30319579	1775	1775	1775	1775	0
244	20250307	165200	30319579	1775	1775	1775	1775	0
245	20250307	165100	30319579	1775	1775	1775	1775	0
246	20250307	165000	30319579	1775	1775	1775	1775	0
247	20250307	164900	30319579	1775	1775	1775	1775	0
248	20250307	164800	30319579	1775	1775	1775	1775	0
249	20250307	164700	30319579	1775	1775	1775	1775	0
250	20250307	164600	30319579	1775	1775	1775	1775	0
251	20250307	164500	30319579	1775	1775	1775	1775	0
252	20250307	164400	30319579	1775	1775	1775	1775	0
253	20250307	164300	30319579	1775	1775	1775	1775	0
254	20250307	164200	30319579	1775	1775	1775	1775	0
255	20250307	164100	30319579	1775	1775	1775	1775	0
256	20250307	164000	30319579	1775	1775	1775	1775	0
257	20250307	163900	30319579	1775	1775	1775	1775	0
258	20250307	163800	30319579	1775	1775	1775	1775	0
259	20250307	163700	30319579	1775	1775	1775	1775	0
260	20250307	163600	30319579	1775	1775	1775	1775	0
261	20250307	163500	30319579	1775	1775	1775	1775	0
262	20250307	163400	30319579	1775	1775	1775	1775	0
263	20250307	163300	30319579	1775	1775	1775	1775	0
264	20250307	163200	30319579	1775	1775	1775	1775	0
265	20250307	163100	30319579	1775	1775	1775	1775	0
266	20250307	163000	30319579	1775	1775	1775	1775	0
267	20250307	162900	30319579	1775	1775	1775	1775	0
268	20250307	162800	30319579	1775	1775	1775	1775	0
269	20250307	162700	30319579	1775	1775	1775	1775	0
270	20250307	162600	30319579	1775	1775	1775	1775	0
271	20250307	162500	30319579	1775	1775	1775	1775	0
272	20250307	162400	30319579	1775	1775	1775	1775	640
273	20250307	162300	30319579	1775	1775	1775	1775	0
274	20250307	162200	30319579	1775	1775	1775	1775	0
275	20250307	162100	30319579	1775	1775	1775	1775	0
276	20250307	162000	30319579	1775	1775	1775	1775	0
277	20250307	161900	30319579	1775	1775	1775	1775	0
278	20250307	161800	30319579	1775	1775	1775	1775	0
279	20250307	161700	30319579	1775	1775	1775	1775	0
280	20250307	161600	30319579	1775	1775	1775	1775	0
281	20250307	161500	30319579	1775	1775	1775	1775	0
282	20250307	161400	30319579	1775	1775	1775	1775	0
283	20250307	161300	30319579	1775	1775	1775	1775	0
284	20250307	161200	30319579	1775	1775	1775	1775	0
285	20250307	161100	30319579	1775	1775	1775	1775	0
286	20250307	161000	30319579	1775	1775	1775	1775	0
287	20250307	160900	30319579	1775	1775	1775	1775	0
288	20250307	160800	30319579	1775	1775	1775	1775	0
289	20250307	160700	30319579	1775	1775	1775	1775	0
290	20250307	160600	30319579	1775	1775	1775	1775	0
291	20250307	160500	30319579	1775	1775	1775	1775	0
292	20250307	160400	30319579	1775	1775	1775	1775	0
293	20250307	160300	30319579	1775	1775	1775	1775	0
294	20250307	160200	30319579	1775	1775	1775	1775	0
295	20250307	160100	30319579	1775	1775	1775	1775	0
296	20250307	160000	30319579	1775	1775	1775	1775	0
297	20250307	155900	30319579	1775	1775	1775	1775	0
298	20250307	155800	30319579	1775	1775	1775	1775	0
299	20250307	155700	30319579	1775	1775	1775	1775	0
300	20250307	155600	30319579	1775	1775	1775	1775	0
301	20250307	155500	30319579	1775	1775	1775	1775	0
302	20250307	155400	30319579	1775	1775	1775	1775	640
303	20250307	155300	30319579	1775	1775	1775	1775	0
304	20250307	155200	30319579	1775	1775	1775	1775	0
305	20250307	155100	30319579	1775	1775	1775	1775	0
306	20250307	155000	30319579	1775	1775	1775	1775	0
307	20250307	154900	30319579	1775	1775	1775	1775	0
308	20250307	154800	30319579	1775	1775	1775	1775	0
309	20250307	154700	30319579	1775	1775	1775	1775	0
310	20250307	154600	30319579	1775	1775	1775	1775	0
311	20250307	154500	30319579	1775	1775	1775	1775	0
312	20250307	154400	30319579	1775	1775	1775	1775	0
313	20250307	154300	30319579	1775	1775	1775	1775	0
314	20250307	154200	30319579	1775	1775	1775	1775	0
315	20250307	154100	30319579	1775	1775	1775	1775	0
316	20250307	154000	30319579	1775	1775	1775	1775	0
317	20250307	153900	30319579	1775	1775	1775	1775	0
318	20250307	153800	30319579	1775	1775	1775	1775	0
319	20250307	153700	30319579	1775	1775	1775	1775	0
320	20250307	153600	30319579	1775	1775	1775	1775	0
321	20250307	153500	30319579	1775	1775	1775	1775	0
322	20250307	153400	30319579	1775	1775	1775	1775	0
323	20250307	153300	30319579	1775	1775	1775	1775	0
324	20250307	153200	30319579	1775	1775	1775	1775	0
325	20250307	153100	30319579	1775	1775	1775	1775	0
326	20250307	153000	30319579	1775	1775	1775	1775	640
327	20250307	152900	29183579	1770	1770	1770	1770	0
328	20250307	152800	29183579	1770	1770	1770	1770	0
329	20250307	152700	29183579	1770	1770	1770	1770	0
330	20250307	152600	29183579	1770	1770	1770	1770	0
331	20250307	152500	29183579	1770	1770	1770	1770	0
332	20250307	152400	29183579	1770	1770	1770	1770	0
333	20250307	152300	29183579	1770	1770	1770	1770	0
334	20250307	152200	29183579	1770	1770	1770	1770	0
335	20250307	152100	29183579	1770	1770	1770	1770	0
336	20250307	152000	29183579	1770	1770	1770	1770	0
337	20250307	151900	29183579	1770	1770	1770	1770	5
338	20250307	151800	29174729	1770	1774	1774	1770	98
339	20250307	151700	29001159	1775	1778	1778	1775	37
340	20250307	151600	28935439	1778	1775	1778	1775	19
341	20250307	151500	28901690	1779	1774	1779	1774	277
342	20250307	151400	28409867	1774	1774	1774	1774	3
343	20250307	151300	28404545	1774	1774	1774	1774	4
344	20250307	151200	28397449	1774	1771	1775	1757	578
345	20250307	151100	27379384	1770	1775	1775	1770	186
346	20250307	151000	27049887	1778	1774	1778	1772	153
347	20250307	150900	26778553	1778	1779	1779	1775	97
348	20250307	150800	26606293	1779	1776	1780	1776	96
349	20250307	150700	26435619	1778	1776	1780	1774	146
350	20250307	150600	26176416	1780	1775	1782	1775	183
351	20250307	150500	25851052	1779	1779	1779	1779	170
352	20250307	150400	25548622	1780	1749	1780	1749	558
353	20250307	150300	24566187	1749	1750	1750	1749	50
354	20250307	150200	24478722	1754	1750	1754	1750	90
355	20250307	150100	24321157	1750	1750	1750	1750	16
356	20250307	150000	24293157	1750	1754	1755	1750	123
357	20250307	145900	24077662	1753	1750	1755	1750	95
358	20250307	145800	23911330	1755	1749	1755	1748	134
359	20250307	145700	23676892	1750	1745	1750	1745	10
360	20250307	145600	23659437	1745	1748	1748	1745	91
361	20250307	145500	23500588	1750	1750	1750	1750	0
362	20250307	145400	23500588	1750	1750	1750	1750	0
363	20250307	145300	23500588	1750	1750	1750	1750	5
364	20250307	145200	23491838	1750	1750	1750	1750	0
365	20250307	145100	23491838	1750	1750	1750	1750	0
366	20250307	145000	23491838	1750	1750	1750	1750	0
367	20250307	144900	23491838	1750	1750	1755	1750	112
368	20250307	144800	23295628	1750	1750	1750	1750	3
369	20250307	144700	23290378	1750	1749	1750	1746	166
370	20250307	144600	23000165	1750	1751	1751	1750	24
371	20250307	144500	22958153	1754	1754	1754	1754	0
372	20250307	144400	22958153	1754	1754	1754	1754	0
373	20250307	144300	22958153	1754	1749	1754	1749	80
374	20250307	144200	22818205	1750	1751	1751	1750	82
375	20250307	144100	22674692	1754	1754	1754	1754	2
376	20250307	144000	22671184	1752	1752	1752	1752	0
377	20250307	143900	22671184	1752	1752	1752	1752	0
378	20250307	143800	22671184	1752	1752	1752	1752	0
379	20250307	143700	22671184	1752	1752	1752	1752	0
380	20250307	143600	22671184	1752	1752	1752	1752	0
381	20250307	143500	22671184	1752	1752	1752	1752	0
382	20250307	143400	22671184	1752	1752	1752	1752	0
383	20250307	143300	22671184	1752	1757	1757	1752	108
384	20250307	143200	22481715	1758	1758	1758	1758	0
385	20250307	143100	22481715	1758	1758	1758	1758	0
386	20250307	143000	22481715	1758	1759	1759	1758	25
387	20250307	142900	22437752	1760	1762	1762	1760	34
388	20250307	142800	22377879	1764	1760	1764	1758	44
389	20250307	142700	22300490	1764	1764	1764	1764	0
390	20250307	142600	22300490	1764	1764	1764	1764	0
391	20250307	142500	22300490	1764	1764	1764	1764	0
392	20250307	142400	22300490	1764	1764	1764	1764	0
393	20250307	142300	22300490	1764	1764	1764	1764	0
394	20250307	142200	22300490	1764	1764	1764	1764	0
395	20250307	142100	22300490	1764	1764	1764	1764	0
396	20250307	142000	22300490	1764	1764	1764	1764	0
397	20250307	141900	22300490	1764	1764	1764	1764	0
398	20250307	141800	22300490	1764	1764	1764	1764	0
399	20250307	141700	22300490	1764	1764	1764	1764	0
400	20250307	141600	22300490	1764	1759	1764	1759	19
401	20250307	141500	22267039	1764	1764	1764	1764	0
402	20250307	141400	22267039	1764	1759	1764	1759	5
403	20250307	141300	22258224	1764	1764	1764	1764	0
404	20250307	141200	22258224	1764	1764	1764	1764	2
405	20250307	141100	22254696	1764	1765	1765	1764	30
406	20250307	141000	22201755	1765	1765	1765	1765	2
407	20250307	140900	22198225	1765	1765	1765	1765	0
408	20250307	140800	22198225	1765	1765	1765	1765	0
409	20250307	140700	22198225	1765	1765	1765	1765	0
410	20250307	140600	22198225	1765	1759	1765	1759	5
411	20250307	140500	22189410	1741	1763	1765	1741	1003
412	20250307	140400	20435419	1765	1765	1765	1765	0
413	20250307	140300	20435419	1765	1765	1765	1765	0
414	20250307	140200	20435419	1765	1765	1765	1765	0
415	20250307	140100	20435419	1765	1765	1765	1765	0
416	20250307	140000	20435419	1765	1765	1765	1765	0
417	20250307	135900	20435419	1765	1765	1765	1765	0
418	20250307	135800	20435419	1765	1765	1765	1765	0
419	20250307	135700	20435419	1765	1765	1765	1765	0
420	20250307	135600	20435419	1765	1765	1765	1765	0
421	20250307	135500	20435419	1765	1765	1765	1765	0
422	20250307	135400	20435419	1765	1765	1765	1765	0
423	20250307	135300	20435419	1765	1765	1765	1765	0
424	20250307	135200	20435419	1765	1765	1765	1765	0
425	20250307	135100	20435419	1765	1765	1765	1765	0
426	20250307	135000	20435419	1765	1765	1765	1765	0
427	20250307	134900	20435419	1765	1765	1765	1765	0
428	20250307	134800	20435419	1765	1765	1765	1765	0
429	20250307	134700	20435419	1765	1765	1765	1765	0
430	20250307	134600	20435419	1765	1765	1765	1765	0
431	20250307	134500	20435419	1765	1765	1765	1765	0
432	20250307	134400	20435419	1765	1765	1765	1765	0
433	20250307	134300	20435419	1765	1765	1765	1765	0
434	20250307	134200	20435419	1765	1765	1765	1765	0
435	20250307	134100	20435419	1765	1765	1765	1765	0
436	20250307	134000	20435419	1765	1765	1765	1765	0
437	20250307	133900	20435419	1765	1765	1765	1765	0
438	20250307	133800	20435419	1765	1765	1765	1765	0
439	20250307	133700	20435419	1765	1765	1765	1765	0
440	20250307	133600	20435419	1765	1765	1765	1757	45
441	20250307	133500	20356185	1760	1760	1760	1760	1
442	20250307	133400	20354425	1765	1765	1765	1765	0
443	20250307	133300	20354425	1765	1765	1765	1765	0
444	20250307	133200	20354425	1765	1765	1765	1765	0
445	20250307	133100	20354425	1765	1765	1765	1765	0
446	20250307	133000	20354425	1765	1765	1765	1765	0
447	20250307	132900	20354425	1765	1765	1765	1765	0
448	20250307	132800	20354425	1765	1765	1765	1765	0
449	20250307	132700	20354425	1765	1765	1765	1765	0
450	20250307	132600	20354425	1765	1765	1765	1765	0
451	20250307	132500	20354425	1765	1765	1765	1765	0
452	20250307	132400	20354425	1765	1765	1765	1765	0
453	20250307	132300	20354425	1765	1765	1765	1765	5
454	20250307	132200	20345600	1765	1765	1765	1765	0
455	20250307	132100	20345600	1765	1765	1765	1765	0
456	20250307	132000	20345600	1765	1765	1765	1765	0
457	20250307	131900	20345600	1765	1765	1765	1765	0
458	20250307	131800	20345600	1765	1765	1765	1765	0
459	20250307	131700	20345600	1765	1765	1765	1765	0
460	20250307	131600	20345600	1765	1765	1765	1765	0
461	20250307	131500	20345600	1765	1765	1765	1765	0
462	20250307	131400	20345600	1765	1765	1765	1765	0
463	20250307	131300	20345600	1765	1765	1765	1765	0
464	20250307	131200	20345600	1765	1765	1765	1765	0
465	20250307	131100	20345600	1765	1765	1765	1765	0
466	20250307	131000	20345600	1765	1765	1765	1765	0
467	20250307	130900	20345600	1765	1765	1765	1765	0
468	20250307	130800	20345600	1765	1765	1765	1765	0
469	20250307	130700	20345600	1765	1765	1765	1765	0
470	20250307	130600	20345600	1765	1765	1765	1765	0
471	20250307	130500	20345600	1765	1765	1765	1765	0
472	20250307	130400	20345600	1765	1765	1765	1765	0
473	20250307	130300	20345600	1765	1765	1765	1765	0
474	20250307	130200	20345600	1765	1765	1765	1765	0
475	20250307	130100	20345600	1765	1765	1765	1765	0
476	20250307	130000	20345600	1765	1765	1765	1765	0
477	20250307	125900	20345600	1765	1765	1765	1765	0
478	20250307	125800	20345600	1765	1765	1765	1765	0
479	20250307	125700	20345600	1765	1765	1765	1765	0
480	20250307	125600	20345600	1765	1765	1765	1765	0
481	20250307	125500	20345600	1765	1765	1765	1765	0
482	20250307	125400	20345600	1765	1765	1765	1760	82
483	20250307	125300	20201033	1765	1770	1786	1765	668
484	20250307	125200	19021359	1786	1771	1787	1768	41
485	20250307	125100	18948563	1787	1771	1787	1770	80
486	20250307	125000	18806858	1789	1789	1789	1789	0
487	20250307	124900	18806858	1789	1789	1789	1789	5
488	20250307	124800	18797913	1789	1789	1789	1789	2
489	20250307	124700	18794335	1789	1789	1789	1789	2
490	20250307	124600	18790757	1789	1789	1789	1773	7
491	20250307	124500	18778250	1789	1789	1789	1789	7
492	20250307	124400	18765727	1790	1790	1790	1761	550
493	20250307	124300	17788398	1790	1768	1790	1735	1152
494	20250307	124200	15747387	1768	1748	1768	1748	2050
495	20250307	124100	12149916	1753	1753	1753	1753	0
496	20250307	124000	12149916	1753	1753	1753	1753	0
497	20250307	123900	12149916	1753	1753	1753	1753	0
498	20250307	123800	12149916	1753	1753	1753	1753	0
499	20250307	123700	12149916	1753	1744	1755	1721	1225
500	20250307	123600	10021952	1726	1738	1738	1726	952
501	20250307	123500	8375476	1750	1750	1750	1750	0
502	20250307	123400	8375476	1750	1750	1750	1750	0
503	20250307	123300	8375476	1750	1750	1750	1750	0
504	20250307	123200	8375476	1750	1750	1750	1750	0
505	20250307	123100	8375476	1750	1750	1750	1750	0
506	20250307	123000	8375476	1750	1750	1750	1750	0
507	20250307	122900	8375476	1750	1750	1750	1750	0
508	20250307	122800	8375476	1750	1750	1750	1750	0
509	20250307	122700	8375476	1750	1750	1750	1750	0
510	20250307	122600	8375476	1750	1750	1750	1750	0
511	20250307	122500	8375476	1750	1750	1750	1750	0
512	20250307	122400	8375476	1750	1750	1750	1750	0
513	20250307	122300	8375476	1750	1737	1750	1737	149
514	20250307	122200	8116503	1726	1726	1726	1726	0
515	20250307	122100	8116503	1726	1726	1726	1726	0
516	20250307	122000	8116503	1726	1734	1734	1726	1526
517	20250307	121900	5477552	1738	1738	1738	1738	0
518	20250307	121800	5477552	1738	1738	1738	1738	0
519	20250307	121700	5477552	1738	1738	1738	1738	0
520	20250307	121600	5477552	1738	1738	1738	1738	1
521	20250307	121500	5475814	1733	1733	1733	1733	0
522	20250307	121400	5475814	1733	1733	1733	1733	0
523	20250307	121300	5475814	1733	1733	1733	1733	0
524	20250307	121200	5475814	1733	1733	1733	1733	0
525	20250307	121100	5475814	1733	1733	1733	1733	0
526	20250307	121000	5475814	1733	1733	1733	1733	0
527	20250307	120900	5475814	1733	1733	1733	1733	0
528	20250307	120800	5475814	1733	1733	1733	1733	0
529	20250307	120700	5475814	1733	1733	1733	1733	0
530	20250307	120600	5475814	1733	1733	1733	1733	0
531	20250307	120500	5475814	1733	1733	1733	1733	0
532	20250307	120400	5475814	1733	1733	1733	1733	0
533	20250307	120300	5475814	1733	1733	1733	1733	0
534	20250307	120200	5475814	1733	1733	1733	1733	0
535	20250307	120100	5475814	1733	1733	1733	1733	0
536	20250307	120000	5475814	1733	1733	1733	1733	0
537	20250307	115900	5475814	1733	1733	1733	1733	0
538	20250307	115800	5475814	1733	1733	1733	1733	0
539	20250307	115700	5475814	1733	1733	1733	1733	0
540	20250307	115600	5475814	1733	1733	1733	1733	0
541	20250307	115500	5475814	1733	1733	1733	1733	0
542	20250307	115400	5475814	1733	1733	1733	1733	0
543	20250307	115300	5475814	1733	1733	1733	1733	0
544	20250307	115200	5475814	1733	1733	1733	1733	0
545	20250307	115100	5475814	1733	1733	1733	1733	0
546	20250307	115000	5475814	1733	1733	1733	1733	0
547	20250307	114900	5475814	1733	1733	1733	1733	0
548	20250307	114800	5475814	1733	1733	1733	1733	0
549	20250307	114700	5475814	1733	1733	1733	1733	0
550	20250307	114600	5475814	1733	1733	1733	1733	0
551	20250307	114500	5475814	1733	1733	1733	1733	0
552	20250307	114400	5475814	1733	1733	1733	1733	0
553	20250307	114300	5475814	1733	1733	1733	1733	0
554	20250307	114200	5475814	1733	1734	1734	1733	33
555	20250307	114100	5418614	1733	1733	1733	1733	0
556	20250307	114000	5418614	1733	1733	1733	1733	0
557	20250307	113900	5418614	1733	1733	1733	1733	0
558	20250307	113800	5418614	1733	1733	1733	1733	0
559	20250307	113700	5418614	1733	1733	1733	1733	0
560	20250307	113600	5418614	1733	1733	1733	1733	0
561	20250307	113500	5418614	1733	1733	1733	1733	0
562	20250307	113400	5418614	1733	1733	1733	1733	0
563	20250307	113300	5418614	1733	1733	1733	1733	0
564	20250307	113200	5418614	1733	1734	1734	1733	413
565	20250307	113100	4702527	1735	1735	1735	1735	100
566	20250307	113000	4529027	1736	1736	1736	1736	0
567	20250307	112900	4529027	1736	1736	1736	1736	100
568	20250307	112800	4355427	1738	1738	1738	1738	0
569	20250307	112700	4355427	1738	1738	1738	1738	0
570	20250307	112600	4355427	1738	1738	1738	1738	0
571	20250307	112500	4355427	1738	1738	1738	1738	11
572	20250307	112400	4336309	1734	1734	1734	1734	0
573	20250307	112300	4336309	1734	1734	1734	1734	0
574	20250307	112200	4336309	1734	1735	1735	1734	99
575	20250307	112100	4164549	1738	1738	1738	1738	76
576	20250307	112000	4032461	1738	1738	1738	1735	354
577	20250307	111900	3417816	1755	1755	1755	1755	0
578	20250307	111800	3417816	1755	1755	1755	1755	0
579	20250307	111700	3417816	1755	1755	1755	1755	0
580	20250307	111600	3417816	1755	1755	1755	1755	0
581	20250307	111500	3417816	1755	1755	1755	1755	0
582	20250307	111400	3417816	1755	1755	1755	1755	0
583	20250307	111300	3417816	1755	1755	1755	1755	0
584	20250307	111200	3417816	1755	1755	1755	1755	0
585	20250307	111100	3417816	1755	1755	1755	1755	0
586	20250307	111000	3417816	1755	1755	1755	1755	0
587	20250307	110900	3417816	1755	1755	1755	1755	0
588	20250307	110800	3417816	1755	1755	1755	1755	0
589	20250307	110700	3417816	1755	1755	1755	1755	1
590	20250307	110600	3416061	1755	1755	1755	1755	0
591	20250307	110500	3416061	1755	1755	1755	1755	0
592	20250307	110400	3416061	1755	1755	1755	1755	0
593	20250307	110300	3416061	1755	1755	1755	1755	0
594	20250307	110200	3416061	1755	1755	1755	1755	0
595	20250307	110100	3416061	1755	1755	1755	1755	0
596	20250307	110000	3416061	1755	1755	1755	1755	0
597	20250307	105900	3416061	1755	1755	1755	1755	0
598	20250307	105800	3416061	1755	1755	1755	1755	0
599	20250307	105700	3416061	1755	1755	1755	1755	0
600	20250307	105600	3416061	1755	1755	1755	1755	0
601	20250307	105500	3416061	1755	1755	1755	1755	0
602	20250307	105400	3416061	1755	1755	1755	1755	0
603	20250307	105300	3416061	1755	1755	1755	1755	0
604	20250307	105200	3416061	1755	1755	1755	1755	0
605	20250307	105100	3416061	1755	1755	1755	1755	0
606	20250307	105000	3416061	1755	1755	1755	1755	1
607	20250307	104900	3414306	1755	1755	1755	1755	0
608	20250307	104800	3414306	1755	1755	1755	1755	0
609	20250307	104700	3414306	1755	1755	1755	1755	0
610	20250307	104600	3414306	1755	1755	1755	1755	0
611	20250307	104500	3414306	1755	1755	1755	1755	0
612	20250307	104400	3414306	1755	1755	1755	1755	0
613	20250307	104300	3414306	1755	1755	1755	1755	0
614	20250307	104200	3414306	1755	1755	1755	1755	0
615	20250307	104100	3414306	1755	1755	1755	1755	0
616	20250307	104000	3414306	1755	1755	1755	1755	0
617	20250307	103900	3414306	1755	1755	1755	1755	0
618	20250307	103800	3414306	1755	1755	1755	1755	0
619	20250307	103700	3414306	1755	1755	1755	1755	0
620	20250307	103600	3414306	1755	1755	1755	1755	0
621	20250307	103500	3414306	1755	1755	1755	1755	0
622	20250307	103400	3414306	1755	1755	1755	1755	0
623	20250307	103300	3414306	1755	1755	1755	1755	0
624	20250307	103200	3414306	1755	1755	1755	1755	0
625	20250307	103100	3414306	1755	1755	1755	1755	0
626	20250307	103000	3414306	1755	1755	1755	1755	0
627	20250307	102900	3414306	1755	1755	1755	1755	0
628	20250307	102800	3414306	1755	1755	1755	1755	0
629	20250307	102700	3414306	1755	1755	1755	1755	0
630	20250307	102600	3414306	1755	1755	1755	1755	0
631	20250307	102500	3414306	1755	1755	1755	1755	0
632	20250307	102400	3414306	1755	1755	1755	1755	1
633	20250307	102300	3412551	1738	1738	1738	1738	0
634	20250307	102200	3412551	1738	1738	1738	1738	0
635	20250307	102100	3412551	1738	1738	1738	1738	0
636	20250307	102000	3412551	1738	1738	1738	1738	0
637	20250307	101900	3412551	1738	1738	1738	1738	200
638	20250307	101800	3064951	1737	1743	1743	1737	1082
639	20250307	101700	1184531	1760	1760	1760	1760	0
640	20250307	101600	1184531	1760	1760	1760	1760	0
641	20250307	101500	1184531	1760	1760	1760	1760	0
642	20250307	101400	1184531	1760	1760	1760	1760	0
643	20250307	101300	1184531	1760	1760	1760	1760	0
644	20250307	101200	1184531	1760	1760	1760	1760	0
645	20250307	101100	1184531	1760	1760	1760	1760	0
646	20250307	101000	1184531	1760	1760	1760	1760	0
647	20250307	100900	1184531	1760	1760	1760	1760	0
648	20250307	100800	1184531	1760	1760	1760	1760	0
649	20250307	100700	1184531	1760	1760	1760	1760	0
650	20250307	100600	1184531	1760	1760	1760	1760	0
651	20250307	100500	1184531	1760	1760	1760	1760	0
652	20250307	100400	1184531	1760	1760	1760	1760	0
653	20250307	100300	1184531	1760	1760	1760	1760	0
654	20250307	100200	1184531	1760	1760	1760	1760	0
655	20250307	100100	1184531	1760	1760	1760	1760	0
656	20250307	100000	1184531	1760	1760	1760	1760	0
657	20250307	095900	1184531	1760	1760	1760	1760	0
658	20250307	095800	1184531	1760	1760	1760	1760	0
659	20250307	095700	1184531	1760	1760	1760	1760	0
660	20250307	095600	1184531	1760	1760	1760	1760	0
661	20250307	095500	1184531	1760	1760	1760	1760	0
662	20250307	095400	1184531	1760	1760	1760	1760	0
663	20250307	095300	1184531	1760	1760	1760	1760	0
664	20250307	095200	1184531	1760	1760	1760	1760	0
665	20250307	095100	1184531	1760	1760	1760	1760	0
666	20250307	095000	1184531	1760	1760	1760	1760	0
667	20250307	094900	1184531	1760	1760	1760	1760	0
668	20250307	094800	1184531	1760	1760	1760	1760	0
669	20250307	094700	1184531	1760	1760	1760	1760	1
670	20250307	094600	1182771	1760	1760	1760	1760	1
671	20250307	094500	1181011	1760	1760	1760	1760	0
672	20250307	094400	1181011	1760	1760	1760	1760	0
673	20250307	094300	1181011	1760	1760	1760	1760	0
674	20250307	094200	1181011	1760	1760	1760	1760	0
675	20250307	094100	1181011	1760	1760	1760	1760	0
676	20250307	094000	1181011	1760	1760	1760	1760	0
677	20250307	093900	1181011	1760	1760	1760	1760	0
678	20250307	093800	1181011	1760	1760	1760	1760	0
679	20250307	093700	1181011	1760	1760	1760	1760	0
680	20250307	093600	1181011	1760	1760	1760	1760	0
681	20250307	093500	1181011	1760	1760	1760	1760	8
682	20250307	093400	1166931	1760	1760	1760	1760	0
683	20250307	093300	1166931	1760	1760	1760	1760	0
684	20250307	093200	1166931	1760	1760	1760	1760	0
685	20250307	093100	1166931	1760	1760	1760	1760	0
686	20250307	093000	1166931	1760	1760	1760	1760	0
687	20250307	092900	1166931	1760	1760	1760	1760	0
688	20250307	092800	1166931	1760	1760	1760	1760	0
689	20250307	092700	1166931	1760	1760	1760	1760	0
690	20250307	092600	1166931	1760	1760	1760	1760	0
691	20250307	092500	1166931	1760	1760	1760	1760	0
692	20250307	092400	1166931	1760	1760	1760	1760	0
693	20250307	092300	1166931	1760	1760	1760	1760	0
694	20250307	092200	1166931	1760	1760	1760	1760	0
695	20250307	092100	1166931	1760	1760	1760	1760	0
696	20250307	092000	1166931	1760	1760	1760	1760	0
697	20250307	091900	1166931	1760	1760	1760	1760	0
698	20250307	091800	1166931	1760	1760	1760	1760	0
699	20250307	091700	1166931	1760	1759	1760	1759	2
700	20250307	091600	1163412	1743	1758	1761	1743	316
701	20250307	091500	607498	1760	1760	1760	1760	0
702	20250307	091400	607498	1760	1760	1760	1760	0
703	20250307	091300	607498	1760	1760	1760	1760	0
704	20250307	091200	607498	1760	1760	1760	1760	0
705	20250307	091100	607498	1760	1760	1760	1760	0
706	20250307	091000	607498	1760	1760	1760	1760	0
707	20250307	090900	607498	1760	1753	1760	1743	7
708	20250307	090800	595208	1737	1743	1743	1737	62
709	20250307	090700	487447	1761	1759	1762	1740	228
710	20250307	090600	87425	1746	1746	1746	1741	39
711	20250307	090500	19404	1764	1764	1764	1764	0
712	20250307	090400	19404	1764	1764	1764	1764	0
713	20250307	090300	19404	1764	1764	1764	1764	0
714	20250307	090200	19404	1764	1764	1764	1764	0
715	20250307	090100	19404	1764	1764	1764	1764	0
716	20250307	090000	19404	1764	1764	1764	1764	11