KissMeData/069140/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195100	15878249	1358	1358	1358	1358	866
3	20250306	195000	15878249	1358	1358	1358	1358	0
4	20250306	194900	15878249	1358	1358	1358	1358	0
5	20250306	194800	15878249	1358	1358	1358	1358	0
6	20250306	194700	15878249	1358	1358	1358	1358	0
7	20250306	194600	15878249	1358	1358	1358	1358	0
8	20250306	194500	15878249	1358	1358	1358	1358	0
9	20250306	194400	15878249	1358	1358	1358	1358	0
10	20250306	194300	15878249	1358	1358	1358	1358	0
11	20250306	194200	15878249	1358	1358	1358	1358	0
12	20250306	194100	15878249	1358	1358	1358	1358	0
13	20250306	194000	15878249	1358	1358	1358	1358	0
14	20250306	193900	15878249	1358	1358	1358	1358	0
15	20250306	193800	15878249	1358	1358	1358	1358	0
16	20250306	193700	15878249	1358	1358	1358	1358	0
17	20250306	193600	15878249	1358	1358	1358	1358	0
18	20250306	193500	15878249	1358	1358	1358	1358	0
19	20250306	193400	15878249	1358	1358	1358	1358	0
20	20250306	193300	15878249	1358	1358	1358	1358	0
21	20250306	193200	15878249	1358	1358	1358	1358	0
22	20250306	193100	15878249	1358	1358	1358	1358	0
23	20250306	193000	15878249	1358	1358	1358	1358	0
24	20250306	192900	15878249	1358	1358	1358	1358	0
25	20250306	192800	15878249	1358	1358	1358	1358	0
26	20250306	192700	15878249	1358	1358	1358	1358	0
27	20250306	192600	15878249	1358	1358	1358	1358	0
28	20250306	192500	15878249	1358	1358	1358	1358	0
29	20250306	192400	15878249	1358	1358	1358	1358	0
30	20250306	192300	15878249	1358	1358	1358	1358	0
31	20250306	192200	15878249	1358	1358	1358	1358	0
32	20250306	192100	15878249	1358	1358	1358	1358	866
33	20250306	192000	15878249	1358	1358	1358	1358	0
34	20250306	191900	15878249	1358	1358	1358	1358	0
35	20250306	191800	15878249	1358	1358	1358	1358	0
36	20250306	191700	15878249	1358	1358	1358	1358	0
37	20250306	191600	15878249	1358	1358	1358	1358	0
38	20250306	191500	15878249	1358	1358	1358	1358	0
39	20250306	191400	15878249	1358	1358	1358	1358	0
40	20250306	191300	15878249	1358	1358	1358	1358	0
41	20250306	191200	15878249	1358	1358	1358	1358	0
42	20250306	191100	15878249	1358	1358	1358	1358	0
43	20250306	191000	15878249	1358	1358	1358	1358	0
44	20250306	190900	15878249	1358	1358	1358	1358	0
45	20250306	190800	15878249	1358	1358	1358	1358	0
46	20250306	190700	15878249	1358	1358	1358	1358	0
47	20250306	190600	15878249	1358	1358	1358	1358	0
48	20250306	190500	15878249	1358	1358	1358	1358	0
49	20250306	190400	15878249	1358	1358	1358	1358	0
50	20250306	190300	15878249	1358	1358	1358	1358	0
51	20250306	190200	15878249	1358	1358	1358	1358	0
52	20250306	190100	15878249	1358	1358	1358	1358	0
53	20250306	190000	15878249	1358	1358	1358	1358	0
54	20250306	185900	15878249	1358	1358	1358	1358	0
55	20250306	185800	15878249	1358	1358	1358	1358	0
56	20250306	185700	15878249	1358	1358	1358	1358	0
57	20250306	185600	15878249	1358	1358	1358	1358	0
58	20250306	185500	15878249	1358	1358	1358	1358	0
59	20250306	185400	15878249	1358	1358	1358	1358	0
60	20250306	185300	15878249	1358	1358	1358	1358	0
61	20250306	185200	15878249	1358	1358	1358	1358	0
62	20250306	185100	15878249	1358	1358	1358	1358	866
63	20250306	185000	15878249	1358	1358	1358	1358	0
64	20250306	184900	15878249	1358	1358	1358	1358	0
65	20250306	184800	15878249	1358	1358	1358	1358	0
66	20250306	184700	15878249	1358	1358	1358	1358	0
67	20250306	184600	15878249	1358	1358	1358	1358	0
68	20250306	184500	15878249	1358	1358	1358	1358	0
69	20250306	184400	15878249	1358	1358	1358	1358	0
70	20250306	184300	15878249	1358	1358	1358	1358	0
71	20250306	184200	15878249	1358	1358	1358	1358	0
72	20250306	184100	15878249	1358	1358	1358	1358	0
73	20250306	184000	15878249	1358	1358	1358	1358	0
74	20250306	183900	15878249	1358	1358	1358	1358	0
75	20250306	183800	15878249	1358	1358	1358	1358	0
76	20250306	183700	15878249	1358	1358	1358	1358	0
77	20250306	183600	15878249	1358	1358	1358	1358	0
78	20250306	183500	15878249	1358	1358	1358	1358	0
79	20250306	183400	15878249	1358	1358	1358	1358	0
80	20250306	183300	15878249	1358	1358	1358	1358	0
81	20250306	183200	15878249	1358	1358	1358	1358	0
82	20250306	183100	15878249	1358	1358	1358	1358	0
83	20250306	183000	15878249	1358	1358	1358	1358	0
84	20250306	182900	15878249	1358	1358	1358	1358	0
85	20250306	182800	15878249	1358	1358	1358	1358	0
86	20250306	182700	15878249	1358	1358	1358	1358	0
87	20250306	182600	15878249	1358	1358	1358	1358	0
88	20250306	182500	15878249	1358	1358	1358	1358	0
89	20250306	182400	15878249	1358	1358	1358	1358	0
90	20250306	182300	15878249	1358	1358	1358	1358	0
91	20250306	182200	15878249	1358	1358	1358	1358	0
92	20250306	182100	15878249	1358	1358	1358	1358	866
93	20250306	182000	15878249	1358	1358	1358	1358	0
94	20250306	181900	15878249	1358	1358	1358	1358	0
95	20250306	181800	15878249	1358	1358	1358	1358	0
96	20250306	181700	15878249	1358	1358	1358	1358	0
97	20250306	181600	15878249	1358	1358	1358	1358	0
98	20250306	181500	15878249	1358	1358	1358	1358	0
99	20250306	181400	15878249	1358	1358	1358	1358	0
100	20250306	181300	15878249	1358	1358	1358	1358	0
101	20250306	181200	15878249	1358	1358	1358	1358	0
102	20250306	181100	15878249	1358	1358	1358	1358	0
103	20250306	181000	15878249	1358	1358	1358	1358	0
104	20250306	180900	15878249	1358	1358	1358	1358	0
105	20250306	180800	15878249	1358	1358	1358	1358	0
106	20250306	180700	15878249	1358	1358	1358	1358	0
107	20250306	180600	15878249	1358	1358	1358	1358	0
108	20250306	180500	15878249	1358	1358	1358	1358	0
109	20250306	180400	15878249	1358	1358	1358	1358	0
110	20250306	180300	15878249	1358	1358	1358	1358	0
111	20250306	180200	15878249	1358	1358	1358	1358	0
112	20250306	180100	15878249	1358	1358	1358	1358	0
113	20250306	180000	15878249	1358	1358	1358	1358	0
114	20250306	175900	15878249	1358	1358	1358	1358	0
115	20250306	175800	15878249	1358	1358	1358	1358	0
116	20250306	175700	15878249	1358	1358	1358	1358	0
117	20250306	175600	15878249	1358	1358	1358	1358	0
118	20250306	175500	15878249	1358	1358	1358	1358	0
119	20250306	175400	15878249	1358	1358	1358	1358	0
120	20250306	175300	15878249	1358	1358	1358	1358	0
121	20250306	175200	15878249	1358	1358	1358	1358	0
122	20250306	175100	15878249	1358	1358	1358	1358	866
123	20250306	175000	15878249	1358	1358	1358	1358	0
124	20250306	174900	15878249	1358	1358	1358	1358	0
125	20250306	174800	15878249	1358	1358	1358	1358	0
126	20250306	174700	15878249	1358	1358	1358	1358	0
127	20250306	174600	15878249	1358	1358	1358	1358	0
128	20250306	174500	15878249	1358	1358	1358	1358	0
129	20250306	174400	15878249	1358	1358	1358	1358	0
130	20250306	174300	15878249	1358	1358	1358	1358	0
131	20250306	174200	15878249	1358	1358	1358	1358	0
132	20250306	174100	15878249	1358	1358	1358	1358	0
133	20250306	174000	15878249	1358	1358	1358	1358	0
134	20250306	173900	15878249	1358	1358	1358	1358	0
135	20250306	173800	15878249	1358	1358	1358	1358	0
136	20250306	173700	15878249	1358	1358	1358	1358	0
137	20250306	173600	15878249	1358	1358	1358	1358	0
138	20250306	173500	15878249	1358	1358	1358	1358	0
139	20250306	173400	15878249	1358	1358	1358	1358	0
140	20250306	173300	15878249	1358	1358	1358	1358	0
141	20250306	173200	15878249	1358	1358	1358	1358	0
142	20250306	173100	15878249	1358	1358	1358	1358	0
143	20250306	173000	15878249	1358	1358	1358	1358	0
144	20250306	172900	15878249	1358	1358	1358	1358	0
145	20250306	172800	15878249	1358	1358	1358	1358	0
146	20250306	172700	15878249	1358	1358	1358	1358	0
147	20250306	172600	15878249	1358	1358	1358	1358	0
148	20250306	172500	15878249	1358	1358	1358	1358	0
149	20250306	172400	15878249	1358	1358	1358	1358	0
150	20250306	172300	15878249	1358	1358	1358	1358	0
151	20250306	172200	15878249	1358	1358	1358	1358	0
152	20250306	172100	15878249	1358	1358	1358	1358	866
153	20250306	172000	15878249	1358	1358	1358	1358	0
154	20250306	171900	15878249	1358	1358	1358	1358	0
155	20250306	171800	15878249	1358	1358	1358	1358	0
156	20250306	171700	15878249	1358	1358	1358	1358	0
157	20250306	171600	15878249	1358	1358	1358	1358	0
158	20250306	171500	15878249	1358	1358	1358	1358	0
159	20250306	171400	15878249	1358	1358	1358	1358	0
160	20250306	171300	15878249	1358	1358	1358	1358	0
161	20250306	171200	15878249	1358	1358	1358	1358	0
162	20250306	171100	15878249	1358	1358	1358	1358	0
163	20250306	171000	15878249	1358	1358	1358	1358	0
164	20250306	170900	15878249	1358	1358	1358	1358	0
165	20250306	170800	15878249	1358	1358	1358	1358	0
166	20250306	170700	15878249	1358	1358	1358	1358	0
167	20250306	170600	15878249	1358	1358	1358	1358	0
168	20250306	170500	15878249	1358	1358	1358	1358	0
169	20250306	170400	15878249	1358	1358	1358	1358	0
170	20250306	170300	15878249	1358	1358	1358	1358	0
171	20250306	170200	15878249	1358	1358	1358	1358	0
172	20250306	170100	15878249	1358	1358	1358	1358	0
173	20250306	170000	15878249	1358	1358	1358	1358	0
174	20250306	165900	15878249	1358	1358	1358	1358	0
175	20250306	165800	15878249	1358	1358	1358	1358	0
176	20250306	165700	15878249	1358	1358	1358	1358	0
177	20250306	165600	15878249	1358	1358	1358	1358	0
178	20250306	165500	15878249	1358	1358	1358	1358	0
179	20250306	165400	15878249	1358	1358	1358	1358	0
180	20250306	165300	15878249	1358	1358	1358	1358	0
181	20250306	165200	15878249	1358	1358	1358	1358	0
182	20250306	165100	15878249	1358	1358	1358	1358	866
183	20250306	165000	15878249	1358	1358	1358	1358	0
184	20250306	164900	15878249	1358	1358	1358	1358	0
185	20250306	164800	15878249	1358	1358	1358	1358	0
186	20250306	164700	15878249	1358	1358	1358	1358	0
187	20250306	164600	15878249	1358	1358	1358	1358	0
188	20250306	164500	15878249	1358	1358	1358	1358	0
189	20250306	164400	15878249	1358	1358	1358	1358	0
190	20250306	164300	15878249	1358	1358	1358	1358	0
191	20250306	164200	15878249	1358	1358	1358	1358	0
192	20250306	164100	15878249	1358	1358	1358	1358	0
193	20250306	164000	15878249	1358	1358	1358	1358	0
194	20250306	163900	15878249	1358	1358	1358	1358	0
195	20250306	163800	15878249	1358	1358	1358	1358	0
196	20250306	163700	15878249	1358	1358	1358	1358	0
197	20250306	163600	15878249	1358	1358	1358	1358	0
198	20250306	163500	15878249	1358	1358	1358	1358	0
199	20250306	163400	15878249	1358	1358	1358	1358	0
200	20250306	163300	15878249	1358	1358	1358	1358	0
201	20250306	163200	15878249	1358	1358	1358	1358	0
202	20250306	163100	15878249	1358	1358	1358	1358	0
203	20250306	163000	15878249	1358	1358	1358	1358	0
204	20250306	162900	15878249	1358	1358	1358	1358	0
205	20250306	162800	15878249	1358	1358	1358	1358	0
206	20250306	162700	15878249	1358	1358	1358	1358	0
207	20250306	162600	15878249	1358	1358	1358	1358	0
208	20250306	162500	15878249	1358	1358	1358	1358	0
209	20250306	162400	15878249	1358	1358	1358	1358	0
210	20250306	162300	15878249	1358	1358	1358	1358	0
211	20250306	162200	15878249	1358	1358	1358	1358	0
212	20250306	162100	15878249	1358	1358	1358	1358	866
213	20250306	162000	15878249	1358	1358	1358	1358	0
214	20250306	161900	15878249	1358	1358	1358	1358	0
215	20250306	161800	15878249	1358	1358	1358	1358	0
216	20250306	161700	15878249	1358	1358	1358	1358	0
217	20250306	161600	15878249	1358	1358	1358	1358	0
218	20250306	161500	15878249	1358	1358	1358	1358	0
219	20250306	161400	15878249	1358	1358	1358	1358	0
220	20250306	161300	15878249	1358	1358	1358	1358	0
221	20250306	161200	15878249	1358	1358	1358	1358	0
222	20250306	161100	15878249	1358	1358	1358	1358	0
223	20250306	161000	15878249	1358	1358	1358	1358	0
224	20250306	160900	15878249	1358	1358	1358	1358	0
225	20250306	160800	15878249	1358	1358	1358	1358	0
226	20250306	160700	15878249	1358	1358	1358	1358	0
227	20250306	160600	15878249	1358	1358	1358	1358	0
228	20250306	160500	15878249	1358	1358	1358	1358	0
229	20250306	160400	15878249	1358	1358	1358	1358	0
230	20250306	160300	15878249	1358	1358	1358	1358	0
231	20250306	160200	15878249	1358	1358	1358	1358	0
232	20250306	160100	15878249	1358	1358	1358	1358	0
233	20250306	160000	15878249	1358	1358	1358	1358	0
234	20250306	155900	15878249	1358	1358	1358	1358	0
235	20250306	155800	15878249	1358	1358	1358	1358	0
236	20250306	155700	15878249	1358	1358	1358	1358	0
237	20250306	155600	15878249	1358	1358	1358	1358	0
238	20250306	155500	15878249	1358	1358	1358	1358	0
239	20250306	155400	15878249	1358	1358	1358	1358	0
240	20250306	155300	15878249	1358	1358	1358	1358	0
241	20250306	155200	15878249	1358	1358	1358	1358	0
242	20250306	155100	15878249	1358	1358	1358	1358	866
243	20250306	155000	15878249	1358	1358	1358	1358	0
244	20250306	154900	15878249	1358	1358	1358	1358	0
245	20250306	154800	15878249	1358	1358	1358	1358	0
246	20250306	154700	15878249	1358	1358	1358	1358	0
247	20250306	154600	15878249	1358	1358	1358	1358	0
248	20250306	154500	15878249	1358	1358	1358	1358	0
249	20250306	154400	15878249	1358	1358	1358	1358	0
250	20250306	154300	15878249	1358	1358	1358	1358	0
251	20250306	154200	15878249	1358	1358	1358	1358	0
252	20250306	154100	15878249	1358	1358	1358	1358	0
253	20250306	154000	15878249	1358	1358	1358	1358	0
254	20250306	153900	15878249	1358	1358	1358	1358	0
255	20250306	153800	15878249	1358	1358	1358	1358	0
256	20250306	153700	15878249	1358	1358	1358	1358	0
257	20250306	153600	15878249	1358	1358	1358	1358	0
258	20250306	153500	15878249	1358	1358	1358	1358	0
259	20250306	153400	15878249	1358	1358	1358	1358	0
260	20250306	153300	15878249	1358	1358	1358	1358	0
261	20250306	153200	15878249	1358	1358	1358	1358	0
262	20250306	153100	15878249	1358	1358	1358	1358	0
263	20250306	153000	15878249	1358	1358	1358	1358	866
264	20250306	152900	14702221	1358	1358	1358	1358	0
265	20250306	152800	14702221	1358	1358	1358	1358	0
266	20250306	152700	14702221	1358	1358	1358	1358	0
267	20250306	152600	14702221	1358	1358	1358	1358	0
268	20250306	152500	14702221	1358	1358	1358	1358	0
269	20250306	152400	14702221	1358	1358	1358	1358	0
270	20250306	152300	14702221	1358	1358	1358	1358	0
271	20250306	152200	14702221	1358	1358	1358	1358	0
272	20250306	152100	14702221	1358	1358	1358	1358	0
273	20250306	152000	14702221	1358	1358	1358	1358	0
274	20250306	151900	14702221	1358	1358	1358	1358	0
275	20250306	151800	14702221	1358	1358	1358	1358	0
276	20250306	151700	14702221	1358	1358	1358	1358	10
277	20250306	151600	14688641	1359	1359	1359	1359	0
278	20250306	151500	14688641	1359	1359	1359	1359	0
279	20250306	151400	14688641	1359	1359	1359	1359	0
280	20250306	151300	14688641	1359	1359	1359	1359	0
281	20250306	151200	14688641	1359	1359	1359	1359	0
282	20250306	151100	14688641	1359	1359	1359	1359	0
283	20250306	151000	14688641	1359	1359	1359	1359	2
284	20250306	150900	14685923	1359	1359	1359	1359	0
285	20250306	150800	14685923	1359	1359	1359	1359	0
286	20250306	150700	14685923	1359	1359	1359	1359	0
287	20250306	150600	14685923	1359	1359	1359	1359	0
288	20250306	150500	14685923	1359	1359	1359	1359	0
289	20250306	150400	14685923	1359	1345	1359	1345	251
290	20250306	150300	14347816	1341	1341	1341	1341	50
291	20250306	150200	14280766	1344	1344	1344	1344	16
292	20250306	150100	14259262	1345	1345	1345	1345	0
293	20250306	150000	14259262	1345	1345	1345	1345	0
294	20250306	145900	14259262	1345	1345	1345	1345	91
295	20250306	145800	14136867	1345	1345	1345	1345	0
296	20250306	145700	14136867	1345	1345	1345	1345	0
297	20250306	145600	14136867	1345	1345	1345	1345	0
298	20250306	145500	14136867	1345	1345	1345	1345	0
299	20250306	145400	14136867	1345	1345	1345	1345	275
300	20250306	145300	13766992	1345	1345	1345	1345	0
301	20250306	145200	13766992	1345	1345	1345	1345	275
302	20250306	145100	13397117	1345	1345	1345	1345	0
303	20250306	145000	13397117	1345	1345	1345	1345	0
304	20250306	144900	13397117	1345	1345	1345	1345	0
305	20250306	144800	13397117	1345	1345	1345	1345	0
306	20250306	144700	13397117	1345	1345	1345	1345	0
307	20250306	144600	13397117	1345	1345	1345	1345	0
308	20250306	144500	13397117	1345	1345	1345	1345	0
309	20250306	144400	13397117	1345	1345	1345	1345	0
310	20250306	144300	13397117	1345	1345	1345	1345	0
311	20250306	144200	13397117	1345	1345	1345	1345	0
312	20250306	144100	13397117	1345	1345	1345	1345	0
313	20250306	144000	13397117	1345	1345	1345	1345	0
314	20250306	143900	13397117	1345	1340	1345	1340	453
315	20250306	143800	12789646	1341	1341	1341	1341	0
316	20250306	143700	12789646	1341	1341	1341	1341	0
317	20250306	143600	12789646	1341	1341	1341	1341	0
318	20250306	143500	12789646	1341	1341	1341	1341	0
319	20250306	143400	12789646	1341	1341	1341	1341	0
320	20250306	143300	12789646	1341	1341	1341	1341	0
321	20250306	143200	12789646	1341	1341	1341	1341	0
322	20250306	143100	12789646	1341	1341	1341	1341	1
323	20250306	143000	12788305	1329	1332	1332	1329	85
324	20250306	142900	12675311	1341	1345	1345	1341	2
325	20250306	142800	12672625	1330	1330	1330	1330	0
326	20250306	142700	12672625	1330	1333	1333	1330	15
327	20250306	142600	12652659	1344	1344	1344	1344	2
328	20250306	142500	12649971	1326	1326	1326	1326	0
329	20250306	142400	12649971	1326	1326	1326	1326	0
330	20250306	142300	12649971	1326	1326	1326	1326	0
331	20250306	142200	12649971	1326	1326	1326	1326	0
332	20250306	142100	12649971	1326	1326	1326	1326	0
333	20250306	142000	12649971	1326	1326	1326	1326	0
334	20250306	141900	12649971	1326	1326	1326	1326	0
335	20250306	141800	12649971	1326	1326	1326	1326	0
336	20250306	141700	12649971	1326	1326	1326	1326	0
337	20250306	141600	12649971	1326	1326	1326	1326	0
338	20250306	141500	12649971	1326	1326	1326	1326	0
339	20250306	141400	12649971	1326	1326	1326	1326	0
340	20250306	141300	12649971	1326	1326	1326	1326	0
341	20250306	141200	12649971	1326	1326	1326	1326	0
342	20250306	141100	12649971	1326	1335	1335	1326	65
343	20250306	141000	12563621	1345	1345	1345	1345	0
344	20250306	140900	12563621	1345	1336	1345	1336	10
345	20250306	140800	12550198	1336	1336	1336	1336	0
346	20250306	140700	12550198	1336	1336	1336	1336	0
347	20250306	140600	12550198	1336	1336	1336	1336	0
348	20250306	140500	12550198	1336	1336	1336	1336	0
349	20250306	140400	12550198	1336	1336	1336	1336	0
350	20250306	140300	12550198	1336	1336	1336	1336	0
351	20250306	140200	12550198	1336	1336	1336	1336	0
352	20250306	140100	12550198	1336	1336	1336	1336	0
353	20250306	140000	12550198	1336	1338	1338	1336	7
354	20250306	135900	12540835	1339	1339	1339	1339	0
355	20250306	135800	12540835	1339	1339	1339	1339	0
356	20250306	135700	12540835	1339	1339	1339	1339	0
357	20250306	135600	12540835	1339	1339	1339	1339	0
358	20250306	135500	12540835	1339	1339	1339	1339	0
359	20250306	135400	12540835	1339	1339	1339	1339	0
360	20250306	135300	12540835	1339	1339	1339	1339	0
361	20250306	135200	12540835	1339	1339	1339	1339	0
362	20250306	135100	12540835	1339	1339	1339	1339	0
363	20250306	135000	12540835	1339	1339	1339	1339	0
364	20250306	134900	12540835	1339	1339	1339	1339	0
365	20250306	134800	12540835	1339	1339	1339	1339	1
366	20250306	134700	12539496	1339	1339	1339	1339	0
367	20250306	134600	12539496	1339	1339	1339	1339	0
368	20250306	134500	12539496	1339	1340	1340	1339	2
369	20250306	134400	12536817	1345	1340	1345	1335	26
370	20250306	134300	12501968	1341	1335	1345	1335	105
371	20250306	134200	12361624	1329	1329	1329	1329	0
372	20250306	134100	12361624	1329	1329	1329	1329	0
373	20250306	134000	12361624	1329	1329	1329	1329	0
374	20250306	133900	12361624	1329	1329	1329	1329	0
375	20250306	133800	12361624	1329	1329	1329	1329	0
376	20250306	133700	12361624	1329	1329	1329	1329	0
377	20250306	133600	12361624	1329	1329	1329	1329	0
378	20250306	133500	12361624	1329	1329	1329	1329	0
379	20250306	133400	12361624	1329	1329	1329	1329	0
380	20250306	133300	12361624	1329	1329	1329	1329	0
381	20250306	133200	12361624	1329	1329	1329	1329	0
382	20250306	133100	12361624	1329	1329	1329	1329	0
383	20250306	133000	12361624	1329	1329	1329	1329	0
384	20250306	132900	12361624	1329	1329	1329	1329	0
385	20250306	132800	12361624	1329	1329	1329	1329	0
386	20250306	132700	12361624	1329	1329	1329	1329	0
387	20250306	132600	12361624	1329	1329	1329	1329	0
388	20250306	132500	12361624	1329	1329	1329	1329	0
389	20250306	132400	12361624	1329	1329	1329	1329	0
390	20250306	132300	12361624	1329	1329	1329	1329	0
391	20250306	132200	12361624	1329	1329	1329	1329	0
392	20250306	132100	12361624	1329	1329	1329	1329	0
393	20250306	132000	12361624	1329	1334	1335	1329	501
394	20250306	131900	11693032	1329	1329	1329	1329	0
395	20250306	131800	11693032	1329	1329	1329	1329	0
396	20250306	131700	11693032	1329	1329	1329	1329	0
397	20250306	131600	11693032	1329	1329	1329	1329	0
398	20250306	131500	11693032	1329	1329	1329	1329	0
399	20250306	131400	11693032	1329	1329	1329	1329	0
400	20250306	131300	11693032	1329	1329	1329	1329	0
401	20250306	131200	11693032	1329	1329	1329	1329	0
402	20250306	131100	11693032	1329	1329	1329	1329	0
403	20250306	131000	11693032	1329	1329	1329	1329	0
404	20250306	130900	11693032	1329	1329	1329	1329	0
405	20250306	130800	11693032	1329	1329	1329	1329	0
406	20250306	130700	11693032	1329	1329	1329	1329	0
407	20250306	130600	11693032	1329	1329	1329	1329	0
408	20250306	130500	11693032	1329	1329	1329	1329	0
409	20250306	130400	11693032	1329	1329	1329	1329	0
410	20250306	130300	11693032	1329	1329	1329	1329	0
411	20250306	130200	11693032	1329	1329	1329	1329	0
412	20250306	130100	11693032	1329	1329	1329	1329	0
413	20250306	130000	11693032	1329	1329	1329	1329	0
414	20250306	125900	11693032	1329	1329	1329	1329	0
415	20250306	125800	11693032	1329	1329	1329	1329	0
416	20250306	125700	11693032	1329	1329	1329	1329	122
417	20250306	125600	11530894	1329	1329	1329	1329	0
418	20250306	125500	11530894	1329	1329	1329	1329	0
419	20250306	125400	11530894	1329	1329	1329	1329	0
420	20250306	125300	11530894	1329	1329	1329	1329	0
421	20250306	125200	11530894	1329	1329	1329	1329	0
422	20250306	125100	11530894	1329	1329	1329	1329	0
423	20250306	125000	11530894	1329	1329	1329	1329	0
424	20250306	124900	11530894	1329	1329	1329	1329	0
425	20250306	124800	11530894	1329	1329	1329	1329	0
426	20250306	124700	11530894	1329	1329	1329	1329	0
427	20250306	124600	11530894	1329	1329	1329	1329	0
428	20250306	124500	11530894	1329	1329	1329	1329	0
429	20250306	124400	11530894	1329	1329	1329	1329	0
430	20250306	124300	11530894	1329	1329	1329	1329	0
431	20250306	124200	11530894	1329	1329	1329	1329	0
432	20250306	124100	11530894	1329	1329	1329	1329	0
433	20250306	124000	11530894	1329	1329	1329	1329	0
434	20250306	123900	11530894	1329	1329	1329	1329	0
435	20250306	123800	11530894	1329	1329	1329	1329	0
436	20250306	123700	11530894	1329	1329	1329	1329	0
437	20250306	123600	11530894	1329	1329	1329	1329	0
438	20250306	123500	11530894	1329	1329	1329	1329	0
439	20250306	123400	11530894	1329	1329	1329	1329	0
440	20250306	123300	11530894	1329	1329	1329	1329	0
441	20250306	123200	11530894	1329	1329	1329	1329	1
442	20250306	123100	11529565	1329	1329	1329	1329	0
443	20250306	123000	11529565	1329	1329	1329	1329	0
444	20250306	122900	11529565	1329	1329	1329	1329	2
445	20250306	122800	11526907	1328	1328	1328	1328	0
446	20250306	122700	11526907	1328	1328	1328	1328	0
447	20250306	122600	11526907	1328	1328	1328	1328	0
448	20250306	122500	11526907	1328	1328	1328	1328	0
449	20250306	122400	11526907	1328	1328	1328	1328	0
450	20250306	122300	11526907	1328	1328	1328	1328	0
451	20250306	122200	11526907	1328	1328	1328	1328	0
452	20250306	122100	11526907	1328	1328	1328	1328	0
453	20250306	122000	11526907	1328	1328	1328	1328	0
454	20250306	121900	11526907	1328	1327	1328	1327	6
455	20250306	121800	11518944	1320	1320	1320	1320	0
456	20250306	121700	11518944	1320	1320	1320	1320	0
457	20250306	121600	11518944	1320	1320	1320	1320	0
458	20250306	121500	11518944	1320	1320	1320	1320	0
459	20250306	121400	11518944	1320	1320	1320	1320	0
460	20250306	121300	11518944	1320	1320	1320	1320	0
461	20250306	121200	11518944	1320	1320	1320	1320	0
462	20250306	121100	11518944	1320	1320	1320	1320	0
463	20250306	121000	11518944	1320	1320	1320	1320	0
464	20250306	120900	11518944	1320	1320	1320	1320	0
465	20250306	120800	11518944	1320	1320	1320	1320	0
466	20250306	120700	11518944	1320	1320	1320	1320	0
467	20250306	120600	11518944	1320	1320	1320	1320	0
468	20250306	120500	11518944	1320	1320	1320	1320	0
469	20250306	120400	11518944	1320	1320	1320	1320	0
470	20250306	120300	11518944	1320	1320	1320	1320	0
471	20250306	120200	11518944	1320	1320	1320	1320	0
472	20250306	120100	11518944	1320	1320	1320	1320	0
473	20250306	120000	11518944	1320	1320	1320	1320	0
474	20250306	115900	11518944	1320	1320	1320	1320	83
475	20250306	115800	11409384	1320	1320	1320	1320	0
476	20250306	115700	11409384	1320	1320	1320	1320	0
477	20250306	115600	11409384	1320	1320	1320	1320	0
478	20250306	115500	11409384	1320	1320	1320	1320	0
479	20250306	115400	11409384	1320	1320	1320	1320	0
480	20250306	115300	11409384	1320	1320	1320	1320	0
481	20250306	115200	11409384	1320	1320	1320	1320	0
482	20250306	115100	11409384	1320	1320	1320	1320	0
483	20250306	115000	11409384	1320	1320	1320	1320	1
484	20250306	114900	11408064	1319	1319	1319	1319	0
485	20250306	114800	11408064	1319	1319	1319	1319	0
486	20250306	114700	11408064	1319	1319	1319	1319	0
487	20250306	114600	11408064	1319	1319	1319	1319	0
488	20250306	114500	11408064	1319	1319	1319	1319	0
489	20250306	114400	11408064	1319	1319	1319	1319	0
490	20250306	114300	11408064	1319	1319	1319	1319	0
491	20250306	114200	11408064	1319	1319	1319	1319	0
492	20250306	114100	11408064	1319	1319	1319	1319	0
493	20250306	114000	11408064	1319	1319	1319	1319	0
494	20250306	113900	11408064	1319	1319	1319	1319	0
495	20250306	113800	11408064	1319	1319	1319	1319	0
496	20250306	113700	11408064	1319	1319	1319	1319	0
497	20250306	113600	11408064	1319	1319	1319	1319	0
498	20250306	113500	11408064	1319	1319	1319	1319	0
499	20250306	113400	11408064	1319	1319	1319	1319	138
500	20250306	113300	11226042	1320	1320	1320	1320	1
501	20250306	113200	11224722	1335	1335	1335	1335	0
502	20250306	113100	11224722	1335	1335	1335	1335	0
503	20250306	113000	11224722	1335	1335	1335	1335	0
504	20250306	112900	11224722	1335	1335	1335	1335	0
505	20250306	112800	11224722	1335	1335	1335	1335	0
506	20250306	112700	11224722	1335	1335	1335	1335	80
507	20250306	112600	11117922	1325	1320	1325	1320	520
508	20250306	112500	10430657	1319	1319	1319	1319	0
509	20250306	112400	10430657	1319	1319	1319	1319	0
510	20250306	112300	10430657	1319	1319	1319	1319	0
511	20250306	112200	10430657	1319	1320	1320	1319	171
512	20250306	112100	10204955	1320	1322	1322	1320	610
513	20250306	112000	9399681	1323	1323	1323	1323	2
514	20250306	111900	9397035	1323	1323	1323	1323	0
515	20250306	111800	9397035	1323	1323	1323	1323	13
516	20250306	111700	9379836	1323	1323	1323	1323	0
517	20250306	111600	9379836	1323	1323	1323	1323	0
518	20250306	111500	9379836	1323	1325	1325	1323	104
519	20250306	111400	9242044	1325	1325	1325	1325	0
520	20250306	111300	9242044	1325	1325	1325	1325	21
521	20250306	111200	9214219	1326	1326	1326	1326	1
522	20250306	111100	9212893	1327	1327	1327	1327	0
523	20250306	111000	9212893	1327	1327	1327	1327	0
524	20250306	110900	9212893	1327	1327	1327	1327	1
525	20250306	110800	9211566	1345	1345	1345	1345	0
526	20250306	110700	9211566	1345	1345	1345	1345	0
527	20250306	110600	9211566	1345	1345	1345	1345	0
528	20250306	110500	9211566	1345	1345	1345	1345	0
529	20250306	110400	9211566	1345	1345	1345	1345	0
530	20250306	110300	9211566	1345	1345	1345	1345	0
531	20250306	110200	9211566	1345	1345	1345	1345	1
532	20250306	110100	9210221	1325	1325	1325	1325	0
533	20250306	110000	9210221	1325	1325	1325	1325	0
534	20250306	105900	9210221	1325	1325	1325	1325	0
535	20250306	105800	9210221	1325	1325	1325	1325	200
536	20250306	105700	8945221	1345	1345	1345	1345	0
537	20250306	105600	8945221	1345	1345	1345	1345	0
538	20250306	105500	8945221	1345	1345	1345	1345	0
539	20250306	105400	8945221	1345	1345	1345	1345	0
540	20250306	105300	8945221	1345	1345	1345	1345	0
541	20250306	105200	8945221	1345	1345	1345	1345	20
542	20250306	105100	8918321	1345	1345	1345	1345	0
543	20250306	105000	8918321	1345	1345	1345	1345	0
544	20250306	104900	8918321	1345	1345	1345	1345	0
545	20250306	104800	8918321	1345	1345	1345	1345	0
546	20250306	104700	8918321	1345	1345	1345	1345	1
547	20250306	104600	8916976	1325	1326	1326	1325	720
548	20250306	104500	7962816	1345	1345	1345	1345	0
549	20250306	104400	7962816	1345	1345	1345	1345	0
550	20250306	104300	7962816	1345	1345	1345	1345	0
551	20250306	104200	7962816	1345	1345	1345	1345	0
552	20250306	104100	7962816	1345	1345	1345	1345	0
553	20250306	104000	7962816	1345	1345	1345	1345	0
554	20250306	103900	7962816	1345	1345	1345	1345	0
555	20250306	103800	7962816	1345	1345	1345	1345	0
556	20250306	103700	7962816	1345	1345	1345	1345	0
557	20250306	103600	7962816	1345	1345	1345	1345	0
558	20250306	103500	7962816	1345	1345	1345	1345	0
559	20250306	103400	7962816	1345	1345	1345	1345	2
560	20250306	103300	7960126	1345	1345	1345	1345	0
561	20250306	103200	7960126	1345	1345	1345	1345	0
562	20250306	103100	7960126	1345	1345	1345	1345	0
563	20250306	103000	7960126	1345	1345	1345	1345	0
564	20250306	102900	7960126	1345	1345	1345	1345	0
565	20250306	102800	7960126	1345	1345	1345	1345	0
566	20250306	102700	7960126	1345	1345	1345	1345	0
567	20250306	102600	7960126	1345	1345	1345	1345	0
568	20250306	102500	7960126	1345	1345	1345	1345	0
569	20250306	102400	7960126	1345	1345	1345	1345	0
570	20250306	102300	7960126	1345	1337	1345	1322	501
571	20250306	102200	7294767	1345	1345	1345	1345	0
572	20250306	102100	7294767	1345	1345	1345	1345	0
573	20250306	102000	7294767	1345	1345	1345	1345	0
574	20250306	101900	7294767	1345	1345	1345	1345	100
575	20250306	101800	7160267	1345	1345	1345	1345	0
576	20250306	101700	7160267	1345	1345	1345	1345	0
577	20250306	101600	7160267	1345	1345	1345	1345	0
578	20250306	101500	7160267	1345	1345	1345	1345	0
579	20250306	101400	7160267	1345	1345	1345	1345	0
580	20250306	101300	7160267	1345	1345	1345	1345	6
581	20250306	101200	7152197	1340	1340	1340	1340	0
582	20250306	101100	7152197	1340	1340	1340	1340	0
583	20250306	101000	7152197	1340	1340	1340	1340	13
584	20250306	100900	7134777	1337	1337	1337	1337	0
585	20250306	100800	7134777	1337	1337	1337	1337	0
586	20250306	100700	7134777	1337	1337	1337	1337	0
587	20250306	100600	7134777	1337	1337	1337	1337	0
588	20250306	100500	7134777	1337	1337	1337	1337	0
589	20250306	100400	7134777	1337	1337	1337	1337	10
590	20250306	100300	7121407	1338	1339	1339	1338	19
591	20250306	100200	7095983	1339	1340	1340	1339	544
592	20250306	100100	6367272	1340	1340	1340	1340	1
593	20250306	100000	6365932	1340	1340	1340	1340	0
594	20250306	095900	6365932	1340	1340	1340	1340	0
595	20250306	095800	6365932	1340	1340	1340	1340	0
596	20250306	095700	6365932	1340	1340	1340	1340	0
597	20250306	095600	6365932	1340	1340	1340	1340	0
598	20250306	095500	6365932	1340	1340	1340	1340	0
599	20250306	095400	6365932	1340	1340	1340	1340	0
600	20250306	095300	6365932	1340	1340	1340	1340	0
601	20250306	095200	6365932	1340	1344	1344	1340	13
602	20250306	095100	6348505	1345	1345	1345	1345	0
603	20250306	095000	6348505	1345	1345	1345	1345	0
604	20250306	094900	6348505	1345	1345	1345	1345	0
605	20250306	094800	6348505	1345	1345	1345	1345	0
606	20250306	094700	6348505	1345	1345	1345	1345	0
607	20250306	094600	6348505	1345	1345	1345	1345	0
608	20250306	094500	6348505	1345	1345	1345	1345	0
609	20250306	094400	6348505	1345	1345	1345	1345	0
610	20250306	094300	6348505	1345	1345	1345	1345	0
611	20250306	094200	6348505	1345	1344	1345	1344	501
612	20250306	094100	5674781	1344	1344	1344	1344	14
613	20250306	094000	5655965	1356	1356	1356	1356	0
614	20250306	093900	5655965	1356	1356	1356	1356	0
615	20250306	093800	5655965	1356	1356	1356	1356	0
616	20250306	093700	5655965	1356	1356	1356	1356	0
617	20250306	093600	5655965	1356	1356	1356	1356	0
618	20250306	093500	5655965	1356	1356	1356	1356	0
619	20250306	093400	5655965	1356	1356	1356	1356	0
620	20250306	093300	5655965	1356	1356	1356	1356	0
621	20250306	093200	5655965	1356	1356	1356	1356	0
622	20250306	093100	5655965	1356	1356	1356	1356	0
623	20250306	093000	5655965	1356	1356	1356	1356	7
624	20250306	092900	5646473	1356	1356	1356	1356	0
625	20250306	092800	5646473	1356	1356	1356	1356	0
626	20250306	092700	5646473	1356	1356	1356	1356	0
627	20250306	092600	5646473	1356	1356	1356	1356	0
628	20250306	092500	5646473	1356	1356	1356	1356	0
629	20250306	092400	5646473	1356	1356	1356	1356	13
630	20250306	092300	5628845	1337	1337	1337	1337	0
631	20250306	092200	5628845	1337	1337	1337	1337	0
632	20250306	092100	5628845	1337	1337	1337	1337	0
633	20250306	092000	5628845	1337	1337	1337	1337	0
634	20250306	091900	5628845	1337	1337	1337	1337	0
635	20250306	091800	5628845	1337	1358	1358	1337	122
636	20250306	091700	5465689	1337	1337	1337	1337	0
637	20250306	091600	5465689	1337	1337	1337	1337	0
638	20250306	091500	5465689	1337	1337	1337	1337	0
639	20250306	091400	5465689	1337	1330	1337	1330	576
640	20250306	091300	4697617	1331	1331	1331	1331	135
641	20250306	091200	4517932	1335	1339	1339	1335	262
642	20250306	091100	4167943	1340	1349	1349	1340	107
643	20250306	091000	4024039	1349	1349	1349	1349	10
644	20250306	090900	4010549	1361	1361	1361	1361	0
645	20250306	090800	4010549	1361	1361	1361	1361	100
646	20250306	090700	3874449	1362	1362	1362	1362	0
647	20250306	090600	3874449	1362	1362	1362	1362	349
648	20250306	090500	3399111	1362	1362	1362	1362	0
649	20250306	090400	3399111	1362	1362	1362	1362	224
650	20250306	090300	3094023	1381	1381	1381	1381	0
651	20250306	090200	3094023	1381	1381	1381	1381	0
652	20250306	090100	3094023	1381	1354	1390	1354	809
653	20250306	090000	1995171	1349	1349	1349	1349	1479