KissMeData/031310/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191500	60948157	1775	1775	1775	1775	2023
3	20250307	191400	60948157	1775	1775	1775	1775	0
4	20250307	191300	60948157	1775	1775	1775	1775	0
5	20250307	191200	60948157	1775	1775	1775	1775	0
6	20250307	191100	60948157	1775	1775	1775	1775	0
7	20250307	191000	60948157	1775	1775	1775	1775	0
8	20250307	190900	60948157	1775	1775	1775	1775	0
9	20250307	190800	60948157	1775	1775	1775	1775	0
10	20250307	190700	60948157	1775	1775	1775	1775	0
11	20250307	190600	60948157	1775	1775	1775	1775	0
12	20250307	190500	60948157	1775	1775	1775	1775	0
13	20250307	190400	60948157	1775	1775	1775	1775	0
14	20250307	190300	60948157	1775	1775	1775	1775	0
15	20250307	190200	60948157	1775	1775	1775	1775	0
16	20250307	190100	60948157	1775	1775	1775	1775	0
17	20250307	190000	60948157	1775	1775	1775	1775	0
18	20250307	185900	60948157	1775	1775	1775	1775	0
19	20250307	185800	60948157	1775	1775	1775	1775	0
20	20250307	185700	60948157	1775	1775	1775	1775	0
21	20250307	185600	60948157	1775	1775	1775	1775	0
22	20250307	185500	60948157	1775	1775	1775	1775	0
23	20250307	185400	60948157	1775	1775	1775	1775	0
24	20250307	185300	60948157	1775	1775	1775	1775	0
25	20250307	185200	60948157	1775	1775	1775	1775	0
26	20250307	185100	60948157	1775	1775	1775	1775	0
27	20250307	185000	60948157	1775	1775	1775	1775	0
28	20250307	184900	60948157	1775	1775	1775	1775	0
29	20250307	184800	60948157	1775	1775	1775	1775	0
30	20250307	184700	60948157	1775	1775	1775	1775	0
31	20250307	184600	60948157	1775	1775	1775	1775	0
32	20250307	184500	60948157	1775	1775	1775	1775	2023
33	20250307	184400	60948157	1775	1775	1775	1775	0
34	20250307	184300	60948157	1775	1775	1775	1775	0
35	20250307	184200	60948157	1775	1775	1775	1775	0
36	20250307	184100	60948157	1775	1775	1775	1775	0
37	20250307	184000	60948157	1775	1775	1775	1775	0
38	20250307	183900	60948157	1775	1775	1775	1775	0
39	20250307	183800	60948157	1775	1775	1775	1775	0
40	20250307	183700	60948157	1775	1775	1775	1775	0
41	20250307	183600	60948157	1775	1775	1775	1775	0
42	20250307	183500	60948157	1775	1775	1775	1775	0
43	20250307	183400	60948157	1775	1775	1775	1775	0
44	20250307	183300	60948157	1775	1775	1775	1775	0
45	20250307	183200	60948157	1775	1775	1775	1775	0
46	20250307	183100	60948157	1775	1775	1775	1775	0
47	20250307	183000	60948157	1775	1775	1775	1775	0
48	20250307	182900	60948157	1775	1775	1775	1775	0
49	20250307	182800	60948157	1775	1775	1775	1775	0
50	20250307	182700	60948157	1775	1775	1775	1775	0
51	20250307	182600	60948157	1775	1775	1775	1775	0
52	20250307	182500	60948157	1775	1775	1775	1775	0
53	20250307	182400	60948157	1775	1775	1775	1775	0
54	20250307	182300	60948157	1775	1775	1775	1775	0
55	20250307	182200	60948157	1775	1775	1775	1775	0
56	20250307	182100	60948157	1775	1775	1775	1775	0
57	20250307	182000	60948157	1775	1775	1775	1775	0
58	20250307	181900	60948157	1775	1775	1775	1775	0
59	20250307	181800	60948157	1775	1775	1775	1775	0
60	20250307	181700	60948157	1775	1775	1775	1775	0
61	20250307	181600	60948157	1775	1775	1775	1775	0
62	20250307	181500	60948157	1775	1775	1775	1775	2023
63	20250307	181400	60948157	1775	1775	1775	1775	0
64	20250307	181300	60948157	1775	1775	1775	1775	0
65	20250307	181200	60948157	1775	1775	1775	1775	0
66	20250307	181100	60948157	1775	1775	1775	1775	0
67	20250307	181000	60948157	1775	1775	1775	1775	0
68	20250307	180900	60948157	1775	1775	1775	1775	0
69	20250307	180800	60948157	1775	1775	1775	1775	0
70	20250307	180700	60948157	1775	1775	1775	1775	0
71	20250307	180600	60948157	1775	1775	1775	1775	0
72	20250307	180500	60948157	1775	1775	1775	1775	0
73	20250307	180400	60948157	1775	1775	1775	1775	0
74	20250307	180300	60948157	1775	1775	1775	1775	0
75	20250307	180200	60948157	1775	1775	1775	1775	0
76	20250307	180100	60948157	1775	1775	1775	1775	0
77	20250307	180000	60948157	1775	1775	1775	1775	0
78	20250307	175900	60948157	1775	1775	1775	1775	0
79	20250307	175800	60948157	1775	1775	1775	1775	0
80	20250307	175700	60948157	1775	1775	1775	1775	0
81	20250307	175600	60948157	1775	1775	1775	1775	0
82	20250307	175500	60948157	1775	1775	1775	1775	0
83	20250307	175400	60948157	1775	1775	1775	1775	0
84	20250307	175300	60948157	1775	1775	1775	1775	0
85	20250307	175200	60948157	1775	1775	1775	1775	0
86	20250307	175100	60948157	1775	1775	1775	1775	0
87	20250307	175000	60948157	1775	1775	1775	1775	0
88	20250307	174900	60948157	1775	1775	1775	1775	0
89	20250307	174800	60948157	1775	1775	1775	1775	0
90	20250307	174700	60948157	1775	1775	1775	1775	0
91	20250307	174600	60948157	1775	1775	1775	1775	0
92	20250307	174500	60948157	1775	1775	1775	1775	2023
93	20250307	174400	60948157	1775	1775	1775	1775	0
94	20250307	174300	60948157	1775	1775	1775	1775	0
95	20250307	174200	60948157	1775	1775	1775	1775	0
96	20250307	174100	60948157	1775	1775	1775	1775	0
97	20250307	174000	60948157	1775	1775	1775	1775	0
98	20250307	173900	60948157	1775	1775	1775	1775	0
99	20250307	173800	60948157	1775	1775	1775	1775	0
100	20250307	173700	60948157	1775	1775	1775	1775	0
101	20250307	173600	60948157	1775	1775	1775	1775	0
102	20250307	173500	60948157	1775	1775	1775	1775	0
103	20250307	173400	60948157	1775	1775	1775	1775	0
104	20250307	173300	60948157	1775	1775	1775	1775	0
105	20250307	173200	60948157	1775	1775	1775	1775	0
106	20250307	173100	60948157	1775	1775	1775	1775	0
107	20250307	173000	60948157	1775	1775	1775	1775	0
108	20250307	172900	60948157	1775	1775	1775	1775	0
109	20250307	172800	60948157	1775	1775	1775	1775	0
110	20250307	172700	60948157	1775	1775	1775	1775	0
111	20250307	172600	60948157	1775	1775	1775	1775	0
112	20250307	172500	60948157	1775	1775	1775	1775	0
113	20250307	172400	60948157	1775	1775	1775	1775	0
114	20250307	172300	60948157	1775	1775	1775	1775	0
115	20250307	172200	60948157	1775	1775	1775	1775	0
116	20250307	172100	60948157	1775	1775	1775	1775	0
117	20250307	172000	60948157	1775	1775	1775	1775	0
118	20250307	171900	60948157	1775	1775	1775	1775	0
119	20250307	171800	60948157	1775	1775	1775	1775	0
120	20250307	171700	60948157	1775	1775	1775	1775	0
121	20250307	171600	60948157	1775	1775	1775	1775	0
122	20250307	171500	60948157	1775	1775	1775	1775	2023
123	20250307	171400	60948157	1775	1775	1775	1775	0
124	20250307	171300	60948157	1775	1775	1775	1775	0
125	20250307	171200	60948157	1775	1775	1775	1775	0
126	20250307	171100	60948157	1775	1775	1775	1775	0
127	20250307	171000	60948157	1775	1775	1775	1775	0
128	20250307	170900	60948157	1775	1775	1775	1775	0
129	20250307	170800	60948157	1775	1775	1775	1775	0
130	20250307	170700	60948157	1775	1775	1775	1775	0
131	20250307	170600	60948157	1775	1775	1775	1775	0
132	20250307	170500	60948157	1775	1775	1775	1775	0
133	20250307	170400	60948157	1775	1775	1775	1775	0
134	20250307	170300	60948157	1775	1775	1775	1775	0
135	20250307	170200	60948157	1775	1775	1775	1775	0
136	20250307	170100	60948157	1775	1775	1775	1775	0
137	20250307	170000	60948157	1775	1775	1775	1775	0
138	20250307	165900	60948157	1775	1775	1775	1775	0
139	20250307	165800	60948157	1775	1775	1775	1775	0
140	20250307	165700	60948157	1775	1775	1775	1775	0
141	20250307	165600	60948157	1775	1775	1775	1775	0
142	20250307	165500	60948157	1775	1775	1775	1775	0
143	20250307	165400	60948157	1775	1775	1775	1775	0
144	20250307	165300	60948157	1775	1775	1775	1775	0
145	20250307	165200	60948157	1775	1775	1775	1775	0
146	20250307	165100	60948157	1775	1775	1775	1775	0
147	20250307	165000	60948157	1775	1775	1775	1775	0
148	20250307	164900	60948157	1775	1775	1775	1775	0
149	20250307	164800	60948157	1775	1775	1775	1775	0
150	20250307	164700	60948157	1775	1775	1775	1775	0
151	20250307	164600	60948157	1775	1775	1775	1775	0
152	20250307	164500	60948157	1775	1775	1775	1775	2023
153	20250307	164400	60948157	1775	1775	1775	1775	0
154	20250307	164300	60948157	1775	1775	1775	1775	0
155	20250307	164200	60948157	1775	1775	1775	1775	0
156	20250307	164100	60948157	1775	1775	1775	1775	0
157	20250307	164000	60948157	1775	1775	1775	1775	0
158	20250307	163900	60948157	1775	1775	1775	1775	0
159	20250307	163800	60948157	1775	1775	1775	1775	0
160	20250307	163700	60948157	1775	1775	1775	1775	0
161	20250307	163600	60948157	1775	1775	1775	1775	0
162	20250307	163500	60948157	1775	1775	1775	1775	0
163	20250307	163400	60948157	1775	1775	1775	1775	0
164	20250307	163300	60948157	1775	1775	1775	1775	0
165	20250307	163200	60948157	1775	1775	1775	1775	0
166	20250307	163100	60948157	1775	1775	1775	1775	0
167	20250307	163000	60948157	1775	1775	1775	1775	0
168	20250307	162900	60948157	1775	1775	1775	1775	0
169	20250307	162800	60948157	1775	1775	1775	1775	0
170	20250307	162700	60948157	1775	1775	1775	1775	0
171	20250307	162600	60948157	1775	1775	1775	1775	0
172	20250307	162500	60948157	1775	1775	1775	1775	0
173	20250307	162400	60948157	1775	1775	1775	1775	0
174	20250307	162300	60948157	1775	1775	1775	1775	0
175	20250307	162200	60948157	1775	1775	1775	1775	0
176	20250307	162100	60948157	1775	1775	1775	1775	0
177	20250307	162000	60948157	1775	1775	1775	1775	0
178	20250307	161900	60948157	1775	1775	1775	1775	0
179	20250307	161800	60948157	1775	1775	1775	1775	0
180	20250307	161700	60948157	1775	1775	1775	1775	0
181	20250307	161600	60948157	1775	1775	1775	1775	0
182	20250307	161500	60948157	1775	1775	1775	1775	2023
183	20250307	161400	60948157	1775	1775	1775	1775	0
184	20250307	161300	60948157	1775	1775	1775	1775	0
185	20250307	161200	60948157	1775	1775	1775	1775	0
186	20250307	161100	60948157	1775	1775	1775	1775	0
187	20250307	161000	60948157	1775	1775	1775	1775	0
188	20250307	160900	60948157	1775	1775	1775	1775	0
189	20250307	160800	60948157	1775	1775	1775	1775	0
190	20250307	160700	60948157	1775	1775	1775	1775	0
191	20250307	160600	60948157	1775	1775	1775	1775	0
192	20250307	160500	60948157	1775	1775	1775	1775	0
193	20250307	160400	60948157	1775	1775	1775	1775	0
194	20250307	160300	60948157	1775	1775	1775	1775	0
195	20250307	160200	60948157	1775	1775	1775	1775	0
196	20250307	160100	60948157	1775	1775	1775	1775	0
197	20250307	160000	60948157	1775	1775	1775	1775	0
198	20250307	155900	60948157	1775	1775	1775	1775	0
199	20250307	155800	60948157	1775	1775	1775	1775	0
200	20250307	155700	60948157	1775	1775	1775	1775	0
201	20250307	155600	60948157	1775	1775	1775	1775	0
202	20250307	155500	60948157	1775	1775	1775	1775	0
203	20250307	155400	60948157	1775	1775	1775	1775	0
204	20250307	155300	60948157	1775	1775	1775	1775	0
205	20250307	155200	60948157	1775	1775	1775	1775	0
206	20250307	155100	60948157	1775	1775	1775	1775	0
207	20250307	155000	60948157	1775	1775	1775	1775	0
208	20250307	154900	60948157	1775	1775	1775	1775	0
209	20250307	154800	60948157	1775	1775	1775	1775	0
210	20250307	154700	60948157	1775	1775	1775	1775	0
211	20250307	154600	60948157	1775	1775	1775	1775	0
212	20250307	154500	60948157	1775	1775	1775	1775	2023
213	20250307	154400	60948157	1775	1775	1775	1775	0
214	20250307	154300	60948157	1775	1775	1775	1775	0
215	20250307	154200	60948157	1775	1775	1775	1775	0
216	20250307	154100	60948157	1775	1775	1775	1775	0
217	20250307	154000	60948157	1775	1775	1775	1775	0
218	20250307	153900	60948157	1775	1775	1775	1775	0
219	20250307	153800	60948157	1775	1775	1775	1775	0
220	20250307	153700	60948157	1775	1775	1775	1775	0
221	20250307	153600	60948157	1775	1775	1775	1775	0
222	20250307	153500	60948157	1775	1775	1775	1775	0
223	20250307	153400	60948157	1775	1775	1775	1775	0
224	20250307	153300	60948157	1775	1775	1775	1775	0
225	20250307	153200	60948157	1775	1775	1775	1775	0
226	20250307	153100	60948157	1775	1775	1775	1775	0
227	20250307	153000	60948157	1775	1775	1775	1775	2023
228	20250307	152900	57357332	1784	1784	1784	1784	0
229	20250307	152800	57357332	1784	1784	1784	1784	0
230	20250307	152700	57357332	1784	1784	1784	1784	0
231	20250307	152600	57357332	1784	1784	1784	1784	0
232	20250307	152500	57357332	1784	1784	1784	1784	0
233	20250307	152400	57357332	1784	1784	1784	1784	0
234	20250307	152300	57357332	1784	1784	1784	1784	0
235	20250307	152200	57357332	1784	1784	1784	1784	0
236	20250307	152100	57357332	1784	1784	1784	1784	0
237	20250307	152000	57357332	1784	1784	1784	1784	0
238	20250307	151900	57357332	1784	1784	1784	1784	10
239	20250307	151800	57339492	1777	1777	1777	1777	330
240	20250307	151700	56753082	1776	1776	1776	1776	0
241	20250307	151600	56753082	1776	1776	1776	1776	0
242	20250307	151500	56753082	1776	1776	1776	1776	0
243	20250307	151400	56753082	1776	1776	1776	1776	0
244	20250307	151300	56753082	1776	1776	1776	1776	1
245	20250307	151200	56751306	1776	1776	1776	1776	68
246	20250307	151100	56630538	1784	1784	1784	1784	0
247	20250307	151000	56630538	1784	1784	1784	1784	0
248	20250307	150900	56630538	1784	1784	1784	1784	0
249	20250307	150800	56630538	1784	1784	1784	1784	0
250	20250307	150700	56630538	1784	1784	1784	1784	666
251	20250307	150600	55442394	1784	1784	1784	1784	0
252	20250307	150500	55442394	1784	1784	1784	1784	0
253	20250307	150400	55442394	1784	1784	1784	1784	0
254	20250307	150300	55442394	1784	1784	1784	1784	0
255	20250307	150200	55442394	1784	1784	1784	1784	0
256	20250307	150100	55442394	1784	1784	1784	1784	0
257	20250307	150000	55442394	1784	1784	1784	1784	0
258	20250307	145900	55442394	1784	1784	1784	1784	0
259	20250307	145800	55442394	1784	1784	1784	1784	0
260	20250307	145700	55442394	1784	1784	1784	1784	0
261	20250307	145600	55442394	1784	1784	1784	1784	0
262	20250307	145500	55442394	1784	1784	1784	1784	55
263	20250307	145400	55344274	1784	1780	1784	1780	2
264	20250307	145300	55340710	1776	1776	1776	1776	0
265	20250307	145200	55340710	1776	1776	1776	1776	0
266	20250307	145100	55340710	1776	1776	1776	1776	0
267	20250307	145000	55340710	1776	1776	1776	1776	0
268	20250307	144900	55340710	1776	1776	1776	1776	0
269	20250307	144800	55340710	1776	1776	1776	1776	0
270	20250307	144700	55340710	1776	1776	1776	1776	0
271	20250307	144600	55340710	1776	1776	1776	1776	0
272	20250307	144500	55340710	1776	1776	1776	1776	0
273	20250307	144400	55340710	1776	1776	1776	1776	0
274	20250307	144300	55340710	1776	1776	1776	1776	0
275	20250307	144200	55340710	1776	1776	1776	1776	22
276	20250307	144100	55301638	1776	1776	1776	1776	10
277	20250307	144000	55283878	1776	1776	1776	1776	19
278	20250307	143900	55250134	1776	1777	1777	1776	601
279	20250307	143800	54182498	1783	1783	1783	1783	1
280	20250307	143700	54180715	1778	1778	1778	1778	0
281	20250307	143600	54180715	1778	1778	1778	1778	0
282	20250307	143500	54180715	1778	1778	1778	1778	10
283	20250307	143400	54162935	1779	1779	1779	1779	0
284	20250307	143300	54162935	1779	1779	1779	1779	0
285	20250307	143200	54162935	1779	1779	1779	1779	0
286	20250307	143100	54162935	1779	1780	1780	1779	2
287	20250307	143000	54159376	1785	1785	1785	1785	10
288	20250307	142900	54141526	1785	1785	1785	1785	0
289	20250307	142800	54141526	1785	1785	1785	1785	0
290	20250307	142700	54141526	1785	1785	1785	1785	0
291	20250307	142600	54141526	1785	1785	1785	1785	0
292	20250307	142500	54141526	1785	1785	1785	1785	0
293	20250307	142400	54141526	1785	1785	1785	1785	3
294	20250307	142300	54136171	1785	1782	1785	1782	100
295	20250307	142200	53957968	1777	1777	1777	1777	0
296	20250307	142100	53957968	1777	1777	1777	1777	0
297	20250307	142000	53957968	1777	1777	1777	1777	0
298	20250307	141900	53957968	1777	1777	1777	1777	20
299	20250307	141800	53922428	1782	1782	1782	1782	0
300	20250307	141700	53922428	1782	1782	1782	1782	0
301	20250307	141600	53922428	1782	1782	1782	1782	0
302	20250307	141500	53922428	1782	1782	1782	1782	0
303	20250307	141400	53922428	1782	1782	1782	1782	0
304	20250307	141300	53922428	1782	1782	1782	1782	8
305	20250307	141200	53908172	1773	1773	1773	1773	43
306	20250307	141100	53831933	1785	1785	1785	1785	0
307	20250307	141000	53831933	1785	1785	1785	1785	0
308	20250307	140900	53831933	1785	1785	1785	1785	0
309	20250307	140800	53831933	1785	1785	1785	1785	0
310	20250307	140700	53831933	1785	1785	1785	1785	0
311	20250307	140600	53831933	1785	1785	1785	1785	0
312	20250307	140500	53831933	1785	1776	1787	1774	6377
313	20250307	140400	42517734	1787	1777	1787	1777	6
314	20250307	140300	42507046	1787	1775	1787	1775	50
315	20250307	140200	42418284	1775	1779	1779	1775	5656
316	20250307	140100	32374761	1780	1780	1780	1780	101
317	20250307	140000	32194981	1781	1781	1781	1781	1
318	20250307	135900	32193200	1791	1791	1791	1791	0
319	20250307	135800	32193200	1791	1791	1791	1791	6
320	20250307	135700	32182454	1782	1782	1782	1782	1
321	20250307	135600	32180672	1792	1792	1792	1792	0
322	20250307	135500	32180672	1792	1784	1792	1784	139
323	20250307	135400	31932588	1778	1778	1778	1778	0
324	20250307	135300	31932588	1778	1778	1778	1778	0
325	20250307	135200	31932588	1778	1778	1778	1778	0
326	20250307	135100	31932588	1778	1778	1778	1778	0
327	20250307	135000	31932588	1778	1778	1778	1778	0
328	20250307	134900	31932588	1778	1778	1778	1778	2194
329	20250307	134800	28031656	1777	1778	1778	1777	110
330	20250307	134700	27836131	1778	1778	1778	1778	0
331	20250307	134600	27836131	1778	1778	1778	1778	45
332	20250307	134500	27756121	1780	1780	1780	1780	0
333	20250307	134400	27756121	1780	1780	1780	1780	0
334	20250307	134300	27756121	1780	1780	1780	1780	0
335	20250307	134200	27756121	1780	1780	1780	1780	0
336	20250307	134100	27756121	1780	1780	1780	1780	0
337	20250307	134000	27756121	1780	1780	1780	1780	0
338	20250307	133900	27756121	1780	1780	1780	1780	0
339	20250307	133800	27756121	1780	1780	1780	1780	0
340	20250307	133700	27756121	1780	1780	1780	1780	0
341	20250307	133600	27756121	1780	1780	1780	1780	0
342	20250307	133500	27756121	1780	1780	1780	1780	0
343	20250307	133400	27756121	1780	1780	1780	1780	0
344	20250307	133300	27756121	1780	1780	1780	1780	0
345	20250307	133200	27756121	1780	1780	1780	1780	0
346	20250307	133100	27756121	1780	1780	1780	1780	199
347	20250307	133000	27401901	1780	1780	1780	1780	0
348	20250307	132900	27401901	1780	1780	1780	1780	1
349	20250307	132800	27400121	1777	1777	1777	1777	0
350	20250307	132700	27400121	1777	1777	1777	1777	16
351	20250307	132600	27371689	1793	1793	1793	1793	0
352	20250307	132500	27371689	1793	1793	1793	1793	0
353	20250307	132400	27371689	1793	1793	1793	1793	0
354	20250307	132300	27371689	1793	1793	1793	1793	0
355	20250307	132200	27371689	1793	1793	1793	1793	0
356	20250307	132100	27371689	1793	1793	1793	1793	0
357	20250307	132000	27371689	1793	1793	1793	1793	0
358	20250307	131900	27371689	1793	1793	1793	1793	0
359	20250307	131800	27371689	1793	1793	1793	1793	0
360	20250307	131700	27371689	1793	1793	1793	1793	0
361	20250307	131600	27371689	1793	1793	1793	1793	0
362	20250307	131500	27371689	1793	1793	1793	1793	0
363	20250307	131400	27371689	1793	1793	1793	1793	0
364	20250307	131300	27371689	1793	1793	1793	1793	0
365	20250307	131200	27371689	1793	1793	1793	1793	0
366	20250307	131100	27371689	1793	1793	1793	1793	0
367	20250307	131000	27371689	1793	1793	1793	1793	0
368	20250307	130900	27371689	1793	1793	1793	1793	0
369	20250307	130800	27371689	1793	1793	1793	1793	0
370	20250307	130700	27371689	1793	1793	1793	1793	0
371	20250307	130600	27371689	1793	1793	1793	1793	0
372	20250307	130500	27371689	1793	1793	1793	1793	0
373	20250307	130400	27371689	1793	1793	1793	1793	0
374	20250307	130300	27371689	1793	1793	1793	1793	0
375	20250307	130200	27371689	1793	1793	1793	1793	0
376	20250307	130100	27371689	1793	1781	1793	1781	188
377	20250307	130000	27036786	1781	1780	1781	1780	502
378	20250307	125900	26142726	1780	1780	1780	1780	0
379	20250307	125800	26142726	1780	1780	1780	1780	1
380	20250307	125700	26140946	1779	1779	1779	1779	0
381	20250307	125600	26140946	1779	1779	1779	1779	0
382	20250307	125500	26140946	1779	1779	1779	1779	0
383	20250307	125400	26140946	1779	1779	1779	1779	0
384	20250307	125300	26140946	1779	1779	1779	1779	0
385	20250307	125200	26140946	1779	1779	1779	1779	0
386	20250307	125100	26140946	1779	1779	1779	1779	0
387	20250307	125000	26140946	1779	1779	1779	1779	0
388	20250307	124900	26140946	1779	1779	1779	1779	0
389	20250307	124800	26140946	1779	1779	1779	1779	0
390	20250307	124700	26140946	1779	1779	1779	1779	0
391	20250307	124600	26140946	1779	1779	1779	1779	0
392	20250307	124500	26140946	1779	1779	1779	1779	0
393	20250307	124400	26140946	1779	1779	1779	1779	0
394	20250307	124300	26140946	1779	1779	1779	1779	0
395	20250307	124200	26140946	1779	1779	1779	1779	10
396	20250307	124100	26123156	1780	1780	1780	1780	0
397	20250307	124000	26123156	1780	1780	1780	1780	0
398	20250307	123900	26123156	1780	1780	1780	1780	0
399	20250307	123800	26123156	1780	1780	1780	1780	0
400	20250307	123700	26123156	1780	1780	1780	1780	599
401	20250307	123600	25056936	1776	1776	1776	1776	0
402	20250307	123500	25056936	1776	1776	1776	1776	0
403	20250307	123400	25056936	1776	1776	1776	1776	0
404	20250307	123300	25056936	1776	1776	1776	1776	0
405	20250307	123200	25056936	1776	1776	1776	1776	0
406	20250307	123100	25056936	1776	1776	1776	1776	0
407	20250307	123000	25056936	1776	1776	1776	1776	0
408	20250307	122900	25056936	1776	1776	1776	1776	0
409	20250307	122800	25056936	1776	1778	1778	1776	95
410	20250307	122700	24888213	1781	1781	1781	1781	0
411	20250307	122600	24888213	1781	1781	1781	1781	0
412	20250307	122500	24888213	1781	1781	1781	1781	0
413	20250307	122400	24888213	1781	1781	1781	1781	0
414	20250307	122300	24888213	1781	1781	1781	1781	0
415	20250307	122200	24888213	1781	1781	1781	1781	0
416	20250307	122100	24888213	1781	1781	1781	1781	6
417	20250307	122000	24877527	1781	1780	1781	1780	10
418	20250307	121900	24859723	1779	1779	1779	1779	0
419	20250307	121800	24859723	1779	1779	1779	1779	1
420	20250307	121700	24857944	1781	1781	1781	1781	0
421	20250307	121600	24857944	1781	1781	1781	1781	1
422	20250307	121500	24856163	1777	1777	1777	1777	0
423	20250307	121400	24856163	1777	1780	1780	1777	522
424	20250307	121300	23928522	1781	1781	1781	1781	0
425	20250307	121200	23928522	1781	1781	1781	1781	0
426	20250307	121100	23928522	1781	1781	1781	1781	0
427	20250307	121000	23928522	1781	1781	1781	1781	0
428	20250307	120900	23928522	1781	1781	1781	1781	0
429	20250307	120800	23928522	1781	1781	1781	1781	0
430	20250307	120700	23928522	1781	1781	1781	1781	0
431	20250307	120600	23928522	1781	1781	1781	1781	0
432	20250307	120500	23928522	1781	1781	1781	1781	0
433	20250307	120400	23928522	1781	1781	1781	1781	0
434	20250307	120300	23928522	1781	1781	1781	1781	3
435	20250307	120200	23923179	1781	1781	1781	1781	0
436	20250307	120100	23923179	1781	1781	1781	1781	0
437	20250307	120000	23923179	1781	1781	1781	1781	0
438	20250307	115900	23923179	1781	1781	1781	1781	0
439	20250307	115800	23923179	1781	1781	1781	1781	0
440	20250307	115700	23923179	1781	1781	1781	1781	0
441	20250307	115600	23923179	1781	1781	1781	1781	0
442	20250307	115500	23923179	1781	1781	1781	1781	0
443	20250307	115400	23923179	1781	1781	1781	1781	0
444	20250307	115300	23923179	1781	1781	1781	1781	0
445	20250307	115200	23923179	1781	1781	1781	1781	0
446	20250307	115100	23923179	1781	1781	1781	1781	0
447	20250307	115000	23923179	1781	1781	1781	1781	0
448	20250307	114900	23923179	1781	1781	1781	1781	8
449	20250307	114800	23908931	1781	1781	1781	1781	0
450	20250307	114700	23908931	1781	1781	1781	1781	0
451	20250307	114600	23908931	1781	1782	1782	1781	4
452	20250307	114500	23901806	1783	1783	1783	1783	0
453	20250307	114400	23901806	1783	1783	1783	1783	0
454	20250307	114300	23901806	1783	1783	1783	1783	0
455	20250307	114200	23901806	1783	1783	1783	1783	0
456	20250307	114100	23901806	1783	1783	1783	1783	0
457	20250307	114000	23901806	1783	1783	1783	1783	0
458	20250307	113900	23901806	1783	1783	1783	1783	0
459	20250307	113800	23901806	1783	1783	1783	1783	0
460	20250307	113700	23901806	1783	1783	1783	1783	0
461	20250307	113600	23901806	1783	1783	1783	1783	0
462	20250307	113500	23901806	1783	1783	1783	1783	0
463	20250307	113400	23901806	1783	1783	1783	1783	0
464	20250307	113300	23901806	1783	1783	1783	1783	0
465	20250307	113200	23901806	1783	1783	1783	1783	0
466	20250307	113100	23901806	1783	1783	1783	1783	1
467	20250307	113000	23900023	1793	1793	1793	1793	0
468	20250307	112900	23900023	1793	1793	1793	1793	0
469	20250307	112800	23900023	1793	1793	1793	1793	0
470	20250307	112700	23900023	1793	1793	1793	1793	0
471	20250307	112600	23900023	1793	1793	1793	1793	0
472	20250307	112500	23900023	1793	1793	1793	1793	0
473	20250307	112400	23900023	1793	1793	1793	1793	0
474	20250307	112300	23900023	1793	1793	1793	1793	0
475	20250307	112200	23900023	1793	1793	1793	1793	0
476	20250307	112100	23900023	1793	1793	1793	1793	0
477	20250307	112000	23900023	1793	1793	1793	1793	0
478	20250307	111900	23900023	1793	1793	1793	1793	0
479	20250307	111800	23900023	1793	1793	1793	1793	0
480	20250307	111700	23900023	1793	1793	1793	1793	0
481	20250307	111600	23900023	1793	1793	1793	1793	0
482	20250307	111500	23900023	1793	1790	1793	1790	1822
483	20250307	111400	20635265	1789	1789	1789	1789	0
484	20250307	111300	20635265	1789	1789	1789	1789	0
485	20250307	111200	20635265	1789	1789	1789	1789	0
486	20250307	111100	20635265	1789	1789	1789	1789	0
487	20250307	111000	20635265	1789	1789	1789	1789	0
488	20250307	110900	20635265	1789	1789	1789	1789	0
489	20250307	110800	20635265	1789	1789	1789	1789	0
490	20250307	110700	20635265	1789	1789	1789	1789	0
491	20250307	110600	20635265	1789	1789	1789	1789	0
492	20250307	110500	20635265	1789	1789	1789	1789	0
493	20250307	110400	20635265	1789	1789	1789	1789	0
494	20250307	110300	20635265	1789	1789	1789	1789	0
495	20250307	110200	20635265	1789	1789	1789	1789	0
496	20250307	110100	20635265	1789	1789	1789	1789	111
497	20250307	110000	20436686	1789	1789	1789	1789	0
498	20250307	105900	20436686	1789	1789	1789	1789	0
499	20250307	105800	20436686	1789	1789	1789	1789	0
500	20250307	105700	20436686	1789	1789	1789	1789	0
501	20250307	105600	20436686	1789	1789	1789	1789	0
502	20250307	105500	20436686	1789	1789	1789	1789	0
503	20250307	105400	20436686	1789	1789	1789	1789	0
504	20250307	105300	20436686	1789	1789	1789	1789	0
505	20250307	105200	20436686	1789	1789	1789	1789	0
506	20250307	105100	20436686	1789	1789	1789	1789	0
507	20250307	105000	20436686	1789	1789	1789	1789	0
508	20250307	104900	20436686	1789	1789	1789	1789	0
509	20250307	104800	20436686	1789	1789	1789	1789	23
510	20250307	104700	20395539	1779	1779	1779	1778	4298
511	20250307	104600	12749530	1780	1782	1782	1780	5000
512	20250307	104500	3844530	1789	1789	1789	1789	0
513	20250307	104400	3844530	1789	1789	1789	1789	0
514	20250307	104300	3844530	1789	1789	1789	1789	1
515	20250307	104200	3842741	1780	1790	1790	1780	110
516	20250307	104100	3646831	1794	1794	1794	1794	0
517	20250307	104000	3646831	1794	1794	1794	1794	0
518	20250307	103900	3646831	1794	1794	1794	1794	0
519	20250307	103800	3646831	1794	1794	1794	1794	0
520	20250307	103700	3646831	1794	1794	1794	1794	0
521	20250307	103600	3646831	1794	1794	1794	1794	0
522	20250307	103500	3646831	1794	1794	1794	1794	0
523	20250307	103400	3646831	1794	1794	1794	1794	0
524	20250307	103300	3646831	1794	1794	1794	1794	100
525	20250307	103200	3467431	1794	1794	1794	1794	0
526	20250307	103100	3467431	1794	1794	1794	1794	0
527	20250307	103000	3467431	1794	1794	1794	1794	0
528	20250307	102900	3467431	1794	1794	1794	1794	0
529	20250307	102800	3467431	1794	1794	1794	1794	0
530	20250307	102700	3467431	1794	1794	1794	1794	0
531	20250307	102600	3467431	1794	1794	1795	1780	5
532	20250307	102500	3458475	1794	1794	1794	1794	0
533	20250307	102400	3458475	1794	1794	1794	1794	0
534	20250307	102300	3458475	1794	1794	1794	1794	0
535	20250307	102200	3458475	1794	1794	1794	1794	1
536	20250307	102100	3456681	1795	1795	1795	1795	0
537	20250307	102000	3456681	1795	1795	1795	1795	0
538	20250307	101900	3456681	1795	1795	1795	1795	0
539	20250307	101800	3456681	1795	1795	1795	1795	0
540	20250307	101700	3456681	1795	1795	1795	1795	0
541	20250307	101600	3456681	1795	1795	1795	1795	0
542	20250307	101500	3456681	1795	1795	1795	1795	0
543	20250307	101400	3456681	1795	1795	1795	1795	0
544	20250307	101300	3456681	1795	1795	1795	1795	0
545	20250307	101200	3456681	1795	1795	1795	1795	0
546	20250307	101100	3456681	1795	1795	1795	1795	0
547	20250307	101000	3456681	1795	1795	1795	1795	0
548	20250307	100900	3456681	1795	1795	1795	1795	0
549	20250307	100800	3456681	1795	1795	1795	1795	0
550	20250307	100700	3456681	1795	1795	1795	1795	0
551	20250307	100600	3456681	1795	1795	1795	1795	0
552	20250307	100500	3456681	1795	1795	1795	1795	0
553	20250307	100400	3456681	1795	1795	1795	1795	0
554	20250307	100300	3456681	1795	1795	1795	1795	0
555	20250307	100200	3456681	1795	1795	1795	1795	0
556	20250307	100100	3456681	1795	1795	1795	1795	0
557	20250307	100000	3456681	1795	1795	1795	1795	0
558	20250307	095900	3456681	1795	1795	1795	1795	0
559	20250307	095800	3456681	1795	1795	1795	1795	0
560	20250307	095700	3456681	1795	1795	1795	1795	0
561	20250307	095600	3456681	1795	1795	1795	1795	0
562	20250307	095500	3456681	1795	1795	1795	1795	0
563	20250307	095400	3456681	1795	1795	1795	1795	0
564	20250307	095300	3456681	1795	1795	1795	1795	0
565	20250307	095200	3456681	1795	1795	1795	1795	0
566	20250307	095100	3456681	1795	1795	1795	1795	0
567	20250307	095000	3456681	1795	1795	1795	1795	0
568	20250307	094900	3456681	1795	1795	1795	1795	0
569	20250307	094800	3456681	1795	1795	1795	1795	0
570	20250307	094700	3456681	1795	1795	1795	1795	0
571	20250307	094600	3456681	1795	1795	1795	1795	0
572	20250307	094500	3456681	1795	1795	1795	1795	1
573	20250307	094400	3454886	1795	1795	1795	1795	0
574	20250307	094300	3454886	1795	1795	1795	1795	0
575	20250307	094200	3454886	1795	1795	1795	1795	0
576	20250307	094100	3454886	1795	1795	1795	1795	0
577	20250307	094000	3454886	1795	1795	1795	1795	0
578	20250307	093900	3454886	1795	1795	1795	1795	0
579	20250307	093800	3454886	1795	1795	1795	1795	0
580	20250307	093700	3454886	1795	1795	1795	1795	0
581	20250307	093600	3454886	1795	1795	1795	1795	0
582	20250307	093500	3454886	1795	1795	1795	1795	0
583	20250307	093400	3454886	1795	1795	1795	1795	0
584	20250307	093300	3454886	1795	1795	1795	1795	0
585	20250307	093200	3454886	1795	1795	1795	1795	0
586	20250307	093100	3454886	1795	1795	1795	1795	30
587	20250307	093000	3401036	1798	1798	1798	1798	0
588	20250307	092900	3401036	1798	1798	1798	1798	0
589	20250307	092800	3401036	1798	1798	1798	1798	0
590	20250307	092700	3401036	1798	1798	1798	1798	0
591	20250307	092600	3401036	1798	1798	1798	1798	0
592	20250307	092500	3401036	1798	1798	1798	1798	0
593	20250307	092400	3401036	1798	1798	1798	1798	0
594	20250307	092300	3401036	1798	1798	1798	1798	0
595	20250307	092200	3401036	1798	1798	1798	1798	0
596	20250307	092100	3401036	1798	1798	1798	1798	0
597	20250307	092000	3401036	1798	1785	1798	1785	293
598	20250307	091900	2874405	1785	1785	1785	1785	0
599	20250307	091800	2874405	1785	1785	1785	1785	0
600	20250307	091700	2874405	1785	1785	1785	1785	0
601	20250307	091600	2874405	1785	1785	1785	1785	0
602	20250307	091500	2874405	1785	1785	1785	1785	0
603	20250307	091400	2874405	1785	1785	1785	1785	0
604	20250307	091300	2874405	1785	1784	1785	1784	300
605	20250307	091200	2339096	1784	1784	1784	1784	1
606	20250307	091100	2337312	1774	1774	1774	1774	0
607	20250307	091000	2337312	1774	1774	1774	1774	0
608	20250307	090900	2337312	1774	1774	1774	1774	1
609	20250307	090800	2335538	1773	1773	1773	1773	0
610	20250307	090700	2335538	1773	1773	1773	1773	92
611	20250307	090600	2172422	1773	1773	1773	1773	0
612	20250307	090500	2172422	1773	1774	1774	1773	914
613	20250307	090400	551886	1771	1771	1771	1771	0
614	20250307	090300	551886	1771	1771	1771	1771	0
615	20250307	090200	551886	1771	1773	1773	1771	10
616	20250307	090100	534172	1780	1780	1780	1780	75
617	20250307	090000	400672	1786	1795	1795	1786	224