KissMeData/088790/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200300	34696338	1820	1820	1820	1820	42
3	20250307	200200	34696338	1820	1820	1820	1820	0
4	20250307	200100	34696338	1820	1820	1820	1820	0
5	20250307	200000	34696338	1820	1820	1820	1820	0
6	20250307	195900	34696338	1820	1820	1820	1820	0
7	20250307	195800	34696338	1820	1820	1820	1820	0
8	20250307	195700	34696338	1820	1820	1820	1820	0
9	20250307	195600	34696338	1820	1820	1820	1820	0
10	20250307	195500	34696338	1820	1820	1820	1820	0
11	20250307	195400	34696338	1820	1820	1820	1820	0
12	20250307	195300	34696338	1820	1820	1820	1820	0
13	20250307	195200	34696338	1820	1820	1820	1820	0
14	20250307	195100	34696338	1820	1820	1820	1820	0
15	20250307	195000	34696338	1820	1820	1820	1820	0
16	20250307	194900	34696338	1820	1820	1820	1820	0
17	20250307	194800	34696338	1820	1820	1820	1820	0
18	20250307	194700	34696338	1820	1820	1820	1820	0
19	20250307	194600	34696338	1820	1820	1820	1820	0
20	20250307	194500	34696338	1820	1820	1820	1820	0
21	20250307	194400	34696338	1820	1820	1820	1820	0
22	20250307	194300	34696338	1820	1820	1820	1820	0
23	20250307	194200	34696338	1820	1820	1820	1820	0
24	20250307	194100	34696338	1820	1820	1820	1820	0
25	20250307	194000	34696338	1820	1820	1820	1820	0
26	20250307	193900	34696338	1820	1820	1820	1820	0
27	20250307	193800	34696338	1820	1820	1820	1820	0
28	20250307	193700	34696338	1820	1820	1820	1820	0
29	20250307	193600	34696338	1820	1820	1820	1820	0
30	20250307	193500	34696338	1820	1820	1820	1820	0
31	20250307	193400	34696338	1820	1820	1820	1820	0
32	20250307	193300	34696338	1820	1820	1820	1820	42
33	20250307	193200	34696338	1820	1820	1820	1820	0
34	20250307	193100	34696338	1820	1820	1820	1820	0
35	20250307	193000	34696338	1820	1820	1820	1820	0
36	20250307	192900	34696338	1820	1820	1820	1820	0
37	20250307	192800	34696338	1820	1820	1820	1820	0
38	20250307	192700	34696338	1820	1820	1820	1820	0
39	20250307	192600	34696338	1820	1820	1820	1820	0
40	20250307	192500	34696338	1820	1820	1820	1820	0
41	20250307	192400	34696338	1820	1820	1820	1820	0
42	20250307	192300	34696338	1820	1820	1820	1820	0
43	20250307	192200	34696338	1820	1820	1820	1820	0
44	20250307	192100	34696338	1820	1820	1820	1820	0
45	20250307	192000	34696338	1820	1820	1820	1820	0
46	20250307	191900	34696338	1820	1820	1820	1820	0
47	20250307	191800	34696338	1820	1820	1820	1820	0
48	20250307	191700	34696338	1820	1820	1820	1820	0
49	20250307	191600	34696338	1820	1820	1820	1820	0
50	20250307	191500	34696338	1820	1820	1820	1820	0
51	20250307	191400	34696338	1820	1820	1820	1820	0
52	20250307	191300	34696338	1820	1820	1820	1820	0
53	20250307	191200	34696338	1820	1820	1820	1820	0
54	20250307	191100	34696338	1820	1820	1820	1820	0
55	20250307	191000	34696338	1820	1820	1820	1820	0
56	20250307	190900	34696338	1820	1820	1820	1820	0
57	20250307	190800	34696338	1820	1820	1820	1820	0
58	20250307	190700	34696338	1820	1820	1820	1820	0
59	20250307	190600	34696338	1820	1820	1820	1820	0
60	20250307	190500	34696338	1820	1820	1820	1820	0
61	20250307	190400	34696338	1820	1820	1820	1820	0
62	20250307	190300	34696338	1820	1820	1820	1820	42
63	20250307	190200	34696338	1820	1820	1820	1820	0
64	20250307	190100	34696338	1820	1820	1820	1820	0
65	20250307	190000	34696338	1820	1820	1820	1820	0
66	20250307	185900	34696338	1820	1820	1820	1820	0
67	20250307	185800	34696338	1820	1820	1820	1820	0
68	20250307	185700	34696338	1820	1820	1820	1820	0
69	20250307	185600	34696338	1820	1820	1820	1820	0
70	20250307	185500	34696338	1820	1820	1820	1820	0
71	20250307	185400	34696338	1820	1820	1820	1820	0
72	20250307	185300	34696338	1820	1820	1820	1820	0
73	20250307	185200	34696338	1820	1820	1820	1820	0
74	20250307	185100	34696338	1820	1820	1820	1820	0
75	20250307	185000	34696338	1820	1820	1820	1820	0
76	20250307	184900	34696338	1820	1820	1820	1820	0
77	20250307	184800	34696338	1820	1820	1820	1820	0
78	20250307	184700	34696338	1820	1820	1820	1820	0
79	20250307	184600	34696338	1820	1820	1820	1820	0
80	20250307	184500	34696338	1820	1820	1820	1820	0
81	20250307	184400	34696338	1820	1820	1820	1820	0
82	20250307	184300	34696338	1820	1820	1820	1820	0
83	20250307	184200	34696338	1820	1820	1820	1820	0
84	20250307	184100	34696338	1820	1820	1820	1820	0
85	20250307	184000	34696338	1820	1820	1820	1820	0
86	20250307	183900	34696338	1820	1820	1820	1820	0
87	20250307	183800	34696338	1820	1820	1820	1820	0
88	20250307	183700	34696338	1820	1820	1820	1820	0
89	20250307	183600	34696338	1820	1820	1820	1820	0
90	20250307	183500	34696338	1820	1820	1820	1820	0
91	20250307	183400	34696338	1820	1820	1820	1820	0
92	20250307	183300	34696338	1820	1820	1820	1820	42
93	20250307	183200	34696338	1820	1820	1820	1820	0
94	20250307	183100	34696338	1820	1820	1820	1820	0
95	20250307	183000	34696338	1820	1820	1820	1820	0
96	20250307	182900	34696338	1820	1820	1820	1820	0
97	20250307	182800	34696338	1820	1820	1820	1820	0
98	20250307	182700	34696338	1820	1820	1820	1820	0
99	20250307	182600	34696338	1820	1820	1820	1820	0
100	20250307	182500	34696338	1820	1820	1820	1820	0
101	20250307	182400	34696338	1820	1820	1820	1820	0
102	20250307	182300	34696338	1820	1820	1820	1820	0
103	20250307	182200	34696338	1820	1820	1820	1820	0
104	20250307	182100	34696338	1820	1820	1820	1820	0
105	20250307	182000	34696338	1820	1820	1820	1820	0
106	20250307	181900	34696338	1820	1820	1820	1820	0
107	20250307	181800	34696338	1820	1820	1820	1820	0
108	20250307	181700	34696338	1820	1820	1820	1820	0
109	20250307	181600	34696338	1820	1820	1820	1820	0
110	20250307	181500	34696338	1820	1820	1820	1820	0
111	20250307	181400	34696338	1820	1820	1820	1820	0
112	20250307	181300	34696338	1820	1820	1820	1820	0
113	20250307	181200	34696338	1820	1820	1820	1820	0
114	20250307	181100	34696338	1820	1820	1820	1820	0
115	20250307	181000	34696338	1820	1820	1820	1820	0
116	20250307	180900	34696338	1820	1820	1820	1820	0
117	20250307	180800	34696338	1820	1820	1820	1820	0
118	20250307	180700	34696338	1820	1820	1820	1820	0
119	20250307	180600	34696338	1820	1820	1820	1820	0
120	20250307	180500	34696338	1820	1820	1820	1820	0
121	20250307	180400	34696338	1820	1820	1820	1820	0
122	20250307	180300	34696338	1820	1820	1820	1820	42
123	20250307	180200	34696338	1820	1820	1820	1820	0
124	20250307	180100	34696338	1820	1820	1820	1820	0
125	20250307	180000	34696338	1820	1820	1820	1820	0
126	20250307	175900	34696338	1820	1820	1820	1820	0
127	20250307	175800	34696338	1820	1820	1820	1820	0
128	20250307	175700	34696338	1820	1820	1820	1820	0
129	20250307	175600	34696338	1820	1820	1820	1820	0
130	20250307	175500	34696338	1820	1820	1820	1820	0
131	20250307	175400	34696338	1820	1820	1820	1820	0
132	20250307	175300	34696338	1820	1820	1820	1820	0
133	20250307	175200	34696338	1820	1820	1820	1820	0
134	20250307	175100	34696338	1820	1820	1820	1820	0
135	20250307	175000	34696338	1820	1820	1820	1820	0
136	20250307	174900	34696338	1820	1820	1820	1820	0
137	20250307	174800	34696338	1820	1820	1820	1820	0
138	20250307	174700	34696338	1820	1820	1820	1820	0
139	20250307	174600	34696338	1820	1820	1820	1820	0
140	20250307	174500	34696338	1820	1820	1820	1820	0
141	20250307	174400	34696338	1820	1820	1820	1820	0
142	20250307	174300	34696338	1820	1820	1820	1820	0
143	20250307	174200	34696338	1820	1820	1820	1820	0
144	20250307	174100	34696338	1820	1820	1820	1820	0
145	20250307	174000	34696338	1820	1820	1820	1820	0
146	20250307	173900	34696338	1820	1820	1820	1820	0
147	20250307	173800	34696338	1820	1820	1820	1820	0
148	20250307	173700	34696338	1820	1820	1820	1820	0
149	20250307	173600	34696338	1820	1820	1820	1820	0
150	20250307	173500	34696338	1820	1820	1820	1820	0
151	20250307	173400	34696338	1820	1820	1820	1820	0
152	20250307	173300	34696338	1820	1820	1820	1820	42
153	20250307	173200	34696338	1820	1820	1820	1820	0
154	20250307	173100	34696338	1820	1820	1820	1820	0
155	20250307	173000	34696338	1820	1820	1820	1820	0
156	20250307	172900	34696338	1820	1820	1820	1820	0
157	20250307	172800	34696338	1820	1820	1820	1820	0
158	20250307	172700	34696338	1820	1820	1820	1820	0
159	20250307	172600	34696338	1820	1820	1820	1820	0
160	20250307	172500	34696338	1820	1820	1820	1820	0
161	20250307	172400	34696338	1820	1820	1820	1820	0
162	20250307	172300	34696338	1820	1820	1820	1820	0
163	20250307	172200	34696338	1820	1820	1820	1820	0
164	20250307	172100	34696338	1820	1820	1820	1820	0
165	20250307	172000	34696338	1820	1820	1820	1820	0
166	20250307	171900	34696338	1820	1820	1820	1820	0
167	20250307	171800	34696338	1820	1820	1820	1820	0
168	20250307	171700	34696338	1820	1820	1820	1820	0
169	20250307	171600	34696338	1820	1820	1820	1820	0
170	20250307	171500	34696338	1820	1820	1820	1820	0
171	20250307	171400	34696338	1820	1820	1820	1820	0
172	20250307	171300	34696338	1820	1820	1820	1820	0
173	20250307	171200	34696338	1820	1820	1820	1820	0
174	20250307	171100	34696338	1820	1820	1820	1820	0
175	20250307	171000	34696338	1820	1820	1820	1820	0
176	20250307	170900	34696338	1820	1820	1820	1820	0
177	20250307	170800	34696338	1820	1820	1820	1820	0
178	20250307	170700	34696338	1820	1820	1820	1820	0
179	20250307	170600	34696338	1820	1820	1820	1820	0
180	20250307	170500	34696338	1820	1820	1820	1820	0
181	20250307	170400	34696338	1820	1820	1820	1820	0
182	20250307	170300	34696338	1820	1820	1820	1820	42
183	20250307	170200	34696338	1820	1820	1820	1820	0
184	20250307	170100	34696338	1820	1820	1820	1820	0
185	20250307	170000	34696338	1820	1820	1820	1820	0
186	20250307	165900	34696338	1820	1820	1820	1820	0
187	20250307	165800	34696338	1820	1820	1820	1820	0
188	20250307	165700	34696338	1820	1820	1820	1820	0
189	20250307	165600	34696338	1820	1820	1820	1820	0
190	20250307	165500	34696338	1820	1820	1820	1820	0
191	20250307	165400	34696338	1820	1820	1820	1820	0
192	20250307	165300	34696338	1820	1820	1820	1820	0
193	20250307	165200	34696338	1820	1820	1820	1820	0
194	20250307	165100	34696338	1820	1820	1820	1820	0
195	20250307	165000	34696338	1820	1820	1820	1820	0
196	20250307	164900	34696338	1820	1820	1820	1820	0
197	20250307	164800	34696338	1820	1820	1820	1820	0
198	20250307	164700	34696338	1820	1820	1820	1820	0
199	20250307	164600	34696338	1820	1820	1820	1820	0
200	20250307	164500	34696338	1820	1820	1820	1820	0
201	20250307	164400	34696338	1820	1820	1820	1820	0
202	20250307	164300	34696338	1820	1820	1820	1820	0
203	20250307	164200	34696338	1820	1820	1820	1820	0
204	20250307	164100	34696338	1820	1820	1820	1820	0
205	20250307	164000	34696338	1820	1820	1820	1820	0
206	20250307	163900	34696338	1820	1820	1820	1820	0
207	20250307	163800	34696338	1820	1820	1820	1820	0
208	20250307	163700	34696338	1820	1820	1820	1820	0
209	20250307	163600	34696338	1820	1820	1820	1820	0
210	20250307	163500	34696338	1820	1820	1820	1820	0
211	20250307	163400	34696338	1820	1820	1820	1820	0
212	20250307	163300	34696338	1820	1820	1820	1820	42
213	20250307	163200	34696338	1820	1820	1820	1820	0
214	20250307	163100	34696338	1820	1820	1820	1820	0
215	20250307	163000	34696338	1820	1820	1820	1820	0
216	20250307	162900	34696338	1820	1820	1820	1820	0
217	20250307	162800	34696338	1820	1820	1820	1820	0
218	20250307	162700	34696338	1820	1820	1820	1820	0
219	20250307	162600	34696338	1820	1820	1820	1820	0
220	20250307	162500	34696338	1820	1820	1820	1820	0
221	20250307	162400	34696338	1820	1820	1820	1820	0
222	20250307	162300	34696338	1820	1820	1820	1820	0
223	20250307	162200	34696338	1820	1820	1820	1820	0
224	20250307	162100	34696338	1820	1820	1820	1820	0
225	20250307	162000	34696338	1820	1820	1820	1820	0
226	20250307	161900	34696338	1820	1820	1820	1820	0
227	20250307	161800	34696338	1820	1820	1820	1820	0
228	20250307	161700	34696338	1820	1820	1820	1820	0
229	20250307	161600	34696338	1820	1820	1820	1820	0
230	20250307	161500	34696338	1820	1820	1820	1820	0
231	20250307	161400	34696338	1820	1820	1820	1820	0
232	20250307	161300	34696338	1820	1820	1820	1820	0
233	20250307	161200	34696338	1820	1820	1820	1820	0
234	20250307	161100	34696338	1820	1820	1820	1820	0
235	20250307	161000	34696338	1820	1820	1820	1820	0
236	20250307	160900	34696338	1820	1820	1820	1820	0
237	20250307	160800	34696338	1820	1820	1820	1820	0
238	20250307	160700	34696338	1820	1820	1820	1820	0
239	20250307	160600	34696338	1820	1820	1820	1820	0
240	20250307	160500	34696338	1820	1820	1820	1820	0
241	20250307	160400	34696338	1820	1820	1820	1820	0
242	20250307	160300	34696338	1820	1820	1820	1820	42
243	20250307	160200	34696338	1820	1820	1820	1820	0
244	20250307	160100	34696338	1820	1820	1820	1820	0
245	20250307	160000	34696338	1820	1820	1820	1820	0
246	20250307	155900	34696338	1820	1820	1820	1820	0
247	20250307	155800	34696338	1820	1820	1820	1820	0
248	20250307	155700	34696338	1820	1820	1820	1820	0
249	20250307	155600	34696338	1820	1820	1820	1820	0
250	20250307	155500	34696338	1820	1820	1820	1820	0
251	20250307	155400	34696338	1820	1820	1820	1820	0
252	20250307	155300	34696338	1820	1820	1820	1820	0
253	20250307	155200	34696338	1820	1820	1820	1820	0
254	20250307	155100	34696338	1820	1820	1820	1820	0
255	20250307	155000	34696338	1820	1820	1820	1820	0
256	20250307	154900	34696338	1820	1820	1820	1820	0
257	20250307	154800	34696338	1820	1820	1820	1820	0
258	20250307	154700	34696338	1820	1820	1820	1820	0
259	20250307	154600	34696338	1820	1820	1820	1820	0
260	20250307	154500	34696338	1820	1820	1820	1820	0
261	20250307	154400	34696338	1820	1820	1820	1820	0
262	20250307	154300	34696338	1820	1820	1820	1820	0
263	20250307	154200	34696338	1820	1820	1820	1820	0
264	20250307	154100	34696338	1820	1820	1820	1820	0
265	20250307	154000	34696338	1820	1820	1820	1820	0
266	20250307	153900	34696338	1820	1820	1820	1820	0
267	20250307	153800	34696338	1820	1820	1820	1820	0
268	20250307	153700	34696338	1820	1820	1820	1820	0
269	20250307	153600	34696338	1820	1820	1820	1820	0
270	20250307	153500	34696338	1820	1820	1820	1820	0
271	20250307	153400	34696338	1820	1820	1820	1820	0
272	20250307	153300	34696338	1820	1820	1820	1820	42
273	20250307	153200	34696338	1820	1820	1820	1820	0
274	20250307	153100	34696338	1820	1820	1820	1820	0
275	20250307	153000	34696338	1820	1820	1820	1820	42
276	20250307	152900	34619898	1819	1819	1819	1819	0
277	20250307	152800	34619898	1819	1819	1819	1819	0
278	20250307	152700	34619898	1819	1819	1819	1819	0
279	20250307	152600	34619898	1819	1819	1819	1819	0
280	20250307	152500	34619898	1819	1819	1819	1819	0
281	20250307	152400	34619898	1819	1819	1819	1819	0
282	20250307	152300	34619898	1819	1819	1819	1819	0
283	20250307	152200	34619898	1819	1819	1819	1819	0
284	20250307	152100	34619898	1819	1819	1819	1819	0
285	20250307	152000	34619898	1819	1819	1819	1819	0
286	20250307	151900	34619898	1819	1819	1819	1819	0
287	20250307	151800	34619898	1819	1819	1819	1819	0
288	20250307	151700	34619898	1819	1819	1819	1819	0
289	20250307	151600	34619898	1819	1819	1819	1819	30
290	20250307	151500	34565328	1819	1819	1819	1819	0
291	20250307	151400	34565328	1819	1819	1819	1819	0
292	20250307	151300	34565328	1819	1819	1820	1816	111
293	20250307	151200	34363371	1820	1820	1820	1820	0
294	20250307	151100	34363371	1820	1820	1820	1820	0
295	20250307	151000	34363371	1820	1820	1820	1820	0
296	20250307	150900	34363371	1820	1820	1820	1820	0
297	20250307	150800	34363371	1820	1820	1820	1820	0
298	20250307	150700	34363371	1820	1820	1820	1820	0
299	20250307	150600	34363371	1820	1820	1820	1820	0
300	20250307	150500	34363371	1820	1820	1820	1820	0
301	20250307	150400	34363371	1820	1820	1820	1820	0
302	20250307	150300	34363371	1820	1820	1820	1820	0
303	20250307	150200	34363371	1820	1820	1820	1820	0
304	20250307	150100	34363371	1820	1820	1820	1820	0
305	20250307	150000	34363371	1820	1820	1820	1820	0
306	20250307	145900	34363371	1820	1820	1820	1820	0
307	20250307	145800	34363371	1820	1820	1820	1820	0
308	20250307	145700	34363371	1820	1820	1820	1820	0
309	20250307	145600	34363371	1820	1820	1820	1820	0
310	20250307	145500	34363371	1820	1820	1820	1820	0
311	20250307	145400	34363371	1820	1820	1820	1820	0
312	20250307	145300	34363371	1820	1820	1820	1820	0
313	20250307	145200	34363371	1820	1820	1820	1820	0
314	20250307	145100	34363371	1820	1820	1820	1820	0
315	20250307	145000	34363371	1820	1820	1820	1820	0
316	20250307	144900	34363371	1820	1820	1820	1820	1
317	20250307	144800	34361551	1825	1825	1825	1825	0
318	20250307	144700	34361551	1825	1825	1825	1825	0
319	20250307	144600	34361551	1825	1825	1825	1825	0
320	20250307	144500	34361551	1825	1825	1825	1825	0
321	20250307	144400	34361551	1825	1825	1825	1825	0
322	20250307	144300	34361551	1825	1825	1825	1825	0
323	20250307	144200	34361551	1825	1825	1825	1825	0
324	20250307	144100	34361551	1825	1825	1825	1825	0
325	20250307	144000	34361551	1825	1825	1825	1825	0
326	20250307	143900	34361551	1825	1825	1825	1825	0
327	20250307	143800	34361551	1825	1825	1825	1825	0
328	20250307	143700	34361551	1825	1825	1825	1825	0
329	20250307	143600	34361551	1825	1825	1825	1825	0
330	20250307	143500	34361551	1825	1825	1825	1825	0
331	20250307	143400	34361551	1825	1824	1825	1824	60
332	20250307	143300	34252076	1825	1825	1825	1825	0
333	20250307	143200	34252076	1825	1825	1825	1825	0
334	20250307	143100	34252076	1825	1825	1825	1825	0
335	20250307	143000	34252076	1825	1825	1825	1825	0
336	20250307	142900	34252076	1825	1825	1825	1825	0
337	20250307	142800	34252076	1825	1825	1825	1825	0
338	20250307	142700	34252076	1825	1825	1825	1825	0
339	20250307	142600	34252076	1825	1822	1825	1822	10
340	20250307	142500	34233853	1822	1822	1822	1822	0
341	20250307	142400	34233853	1822	1822	1822	1822	0
342	20250307	142300	34233853	1822	1822	1822	1822	0
343	20250307	142200	34233853	1822	1822	1822	1822	0
344	20250307	142100	34233853	1822	1822	1822	1822	0
345	20250307	142000	34233853	1822	1822	1822	1822	1
346	20250307	141900	34232031	1822	1822	1822	1822	0
347	20250307	141800	34232031	1822	1822	1822	1822	0
348	20250307	141700	34232031	1822	1822	1822	1822	0
349	20250307	141600	34232031	1822	1822	1822	1822	0
350	20250307	141500	34232031	1822	1822	1822	1822	0
351	20250307	141400	34232031	1822	1822	1822	1822	0
352	20250307	141300	34232031	1822	1822	1822	1822	0
353	20250307	141200	34232031	1822	1822	1822	1822	0
354	20250307	141100	34232031	1822	1822	1822	1822	0
355	20250307	141000	34232031	1822	1816	1822	1816	51
356	20250307	140900	34139409	1822	1822	1822	1822	0
357	20250307	140800	34139409	1822	1822	1822	1822	0
358	20250307	140700	34139409	1822	1822	1822	1822	0
359	20250307	140600	34139409	1822	1822	1822	1822	1
360	20250307	140500	34137587	1819	1819	1819	1819	1
361	20250307	140400	34135768	1822	1822	1822	1822	0
362	20250307	140300	34135768	1822	1822	1822	1822	0
363	20250307	140200	34135768	1822	1822	1822	1822	0
364	20250307	140100	34135768	1822	1822	1822	1822	0
365	20250307	140000	34135768	1822	1822	1822	1822	0
366	20250307	135900	34135768	1822	1822	1822	1822	0
367	20250307	135800	34135768	1822	1822	1822	1822	0
368	20250307	135700	34135768	1822	1822	1822	1822	0
369	20250307	135600	34135768	1822	1822	1822	1822	0
370	20250307	135500	34135768	1822	1822	1822	1822	0
371	20250307	135400	34135768	1822	1822	1822	1822	0
372	20250307	135300	34135768	1822	1822	1822	1822	0
373	20250307	135200	34135768	1822	1822	1822	1822	0
374	20250307	135100	34135768	1822	1822	1822	1822	0
375	20250307	135000	34135768	1822	1822	1822	1822	0
376	20250307	134900	34135768	1822	1822	1822	1822	0
377	20250307	134800	34135768	1822	1822	1822	1822	0
378	20250307	134700	34135768	1822	1822	1822	1822	0
379	20250307	134600	34135768	1822	1822	1822	1822	0
380	20250307	134500	34135768	1822	1822	1822	1822	0
381	20250307	134400	34135768	1822	1822	1822	1822	0
382	20250307	134300	34135768	1822	1822	1822	1822	0
383	20250307	134200	34135768	1822	1822	1822	1822	0
384	20250307	134100	34135768	1822	1822	1822	1822	0
385	20250307	134000	34135768	1822	1822	1822	1822	0
386	20250307	133900	34135768	1822	1822	1822	1822	0
387	20250307	133800	34135768	1822	1822	1822	1822	0
388	20250307	133700	34135768	1822	1822	1822	1822	0
389	20250307	133600	34135768	1822	1822	1822	1822	0
390	20250307	133500	34135768	1822	1822	1822	1822	0
391	20250307	133400	34135768	1822	1822	1822	1822	0
392	20250307	133300	34135768	1822	1822	1822	1822	0
393	20250307	133200	34135768	1822	1822	1822	1822	0
394	20250307	133100	34135768	1822	1822	1822	1822	0
395	20250307	133000	34135768	1822	1822	1822	1822	0
396	20250307	132900	34135768	1822	1822	1822	1822	9
397	20250307	132800	34119370	1822	1822	1822	1822	0
398	20250307	132700	34119370	1822	1822	1822	1822	0
399	20250307	132600	34119370	1822	1822	1822	1822	0
400	20250307	132500	34119370	1822	1822	1822	1822	0
401	20250307	132400	34119370	1822	1816	1822	1816	1471
402	20250307	132300	31447956	1816	1816	1816	1816	0
403	20250307	132200	31447956	1816	1816	1816	1816	0
404	20250307	132100	31447956	1816	1816	1816	1816	0
405	20250307	132000	31447956	1816	1816	1816	1816	0
406	20250307	131900	31447956	1816	1816	1816	1816	0
407	20250307	131800	31447956	1816	1816	1816	1816	0
408	20250307	131700	31447956	1816	1816	1816	1816	0
409	20250307	131600	31447956	1816	1816	1816	1816	0
410	20250307	131500	31447956	1816	1816	1816	1816	2
411	20250307	131400	31444324	1816	1816	1816	1816	60
412	20250307	131300	31335364	1816	1816	1816	1816	0
413	20250307	131200	31335364	1816	1816	1816	1816	0
414	20250307	131100	31335364	1816	1816	1816	1816	0
415	20250307	131000	31335364	1816	1816	1816	1816	0
416	20250307	130900	31335364	1816	1816	1816	1816	1
417	20250307	130800	31333548	1813	1813	1813	1813	0
418	20250307	130700	31333548	1813	1813	1813	1813	0
419	20250307	130600	31333548	1813	1813	1813	1813	3
420	20250307	130500	31328109	1812	1812	1812	1812	0
421	20250307	130400	31328109	1812	1812	1812	1812	0
422	20250307	130300	31328109	1812	1812	1812	1812	0
423	20250307	130200	31328109	1812	1812	1812	1812	0
424	20250307	130100	31328109	1812	1812	1812	1812	0
425	20250307	130000	31328109	1812	1812	1812	1812	0
426	20250307	125900	31328109	1812	1812	1812	1812	0
427	20250307	125800	31328109	1812	1812	1812	1812	0
428	20250307	125700	31328109	1812	1812	1812	1812	1104
429	20250307	125600	29327661	1810	1809	1810	1809	16
430	20250307	125500	29298709	1809	1807	1809	1807	26
431	20250307	125400	29251679	1807	1810	1810	1807	19
432	20250307	125300	29217295	1810	1810	1810	1810	1105
433	20250307	125200	27217245	1807	1807	1807	1807	2
434	20250307	125100	27213631	1807	1807	1807	1807	2
435	20250307	125000	27210017	1809	1809	1809	1809	17
436	20250307	124900	27179264	1807	1807	1807	1807	2
437	20250307	124800	27175650	1809	1809	1809	1809	35
438	20250307	124700	27112335	1809	1809	1809	1809	220
439	20250307	124600	26714355	1809	1809	1809	1809	0
440	20250307	124500	26714355	1809	1809	1809	1809	0
441	20250307	124400	26714355	1809	1809	1809	1809	2
442	20250307	124300	26710737	1809	1809	1809	1809	1
443	20250307	124200	26708928	1810	1810	1810	1810	19
444	20250307	124100	26674538	1810	1810	1810	1810	0
445	20250307	124000	26674538	1810	1810	1810	1810	0
446	20250307	123900	26674538	1810	1810	1810	1810	0
447	20250307	123800	26674538	1810	1810	1810	1810	0
448	20250307	123700	26674538	1810	1810	1810	1810	0
449	20250307	123600	26674538	1810	1810	1810	1810	0
450	20250307	123500	26674538	1810	1810	1810	1810	2
451	20250307	123400	26670918	1814	1814	1814	1814	0
452	20250307	123300	26670918	1814	1814	1814	1814	0
453	20250307	123200	26670918	1814	1814	1814	1814	1146
454	20250307	123100	24592074	1816	1816	1816	1816	0
455	20250307	123000	24592074	1816	1816	1816	1816	0
456	20250307	122900	24592074	1816	1816	1816	1816	0
457	20250307	122800	24592074	1816	1816	1816	1816	0
458	20250307	122700	24592074	1816	1816	1816	1816	0
459	20250307	122600	24592074	1816	1816	1816	1816	0
460	20250307	122500	24592074	1816	1816	1816	1816	0
461	20250307	122400	24592074	1816	1816	1816	1816	0
462	20250307	122300	24592074	1816	1816	1816	1816	0
463	20250307	122200	24592074	1816	1816	1816	1816	0
464	20250307	122100	24592074	1816	1816	1816	1816	0
465	20250307	122000	24592074	1816	1816	1816	1816	0
466	20250307	121900	24592074	1816	1816	1816	1816	0
467	20250307	121800	24592074	1816	1816	1816	1816	0
468	20250307	121700	24592074	1816	1816	1816	1816	0
469	20250307	121600	24592074	1816	1816	1816	1816	0
470	20250307	121500	24592074	1816	1816	1816	1816	0
471	20250307	121400	24592074	1816	1816	1816	1816	0
472	20250307	121300	24592074	1816	1816	1816	1816	0
473	20250307	121200	24592074	1816	1816	1816	1816	0
474	20250307	121100	24592074	1816	1816	1816	1816	0
475	20250307	121000	24592074	1816	1816	1816	1816	0
476	20250307	120900	24592074	1816	1816	1816	1816	0
477	20250307	120800	24592074	1816	1816	1816	1816	0
478	20250307	120700	24592074	1816	1816	1816	1816	0
479	20250307	120600	24592074	1816	1816	1816	1816	0
480	20250307	120500	24592074	1816	1816	1816	1816	0
481	20250307	120400	24592074	1816	1816	1816	1816	0
482	20250307	120300	24592074	1816	1816	1816	1816	0
483	20250307	120200	24592074	1816	1816	1816	1816	0
484	20250307	120100	24592074	1816	1816	1816	1816	0
485	20250307	120000	24592074	1816	1816	1816	1816	0
486	20250307	115900	24592074	1816	1816	1816	1816	0
487	20250307	115800	24592074	1816	1816	1816	1816	0
488	20250307	115700	24592074	1816	1816	1816	1816	0
489	20250307	115600	24592074	1816	1816	1816	1816	0
490	20250307	115500	24592074	1816	1816	1816	1816	0
491	20250307	115400	24592074	1816	1816	1816	1816	0
492	20250307	115300	24592074	1816	1816	1816	1816	0
493	20250307	115200	24592074	1816	1816	1816	1816	0
494	20250307	115100	24592074	1816	1816	1816	1816	0
495	20250307	115000	24592074	1816	1816	1816	1816	0
496	20250307	114900	24592074	1816	1816	1816	1816	0
497	20250307	114800	24592074	1816	1816	1816	1816	0
498	20250307	114700	24592074	1816	1816	1816	1816	0
499	20250307	114600	24592074	1816	1816	1816	1816	0
500	20250307	114500	24592074	1816	1816	1816	1816	0
501	20250307	114400	24592074	1816	1816	1816	1816	0
502	20250307	114300	24592074	1816	1816	1816	1816	0
503	20250307	114200	24592074	1816	1816	1816	1816	0
504	20250307	114100	24592074	1816	1816	1816	1816	0
505	20250307	114000	24592074	1816	1816	1816	1816	0
506	20250307	113900	24592074	1816	1816	1816	1816	0
507	20250307	113800	24592074	1816	1816	1816	1816	0
508	20250307	113700	24592074	1816	1816	1816	1816	0
509	20250307	113600	24592074	1816	1816	1816	1816	0
510	20250307	113500	24592074	1816	1816	1816	1816	0
511	20250307	113400	24592074	1816	1816	1816	1816	2
512	20250307	113300	24588442	1816	1816	1816	1816	0
513	20250307	113200	24588442	1816	1816	1816	1816	0
514	20250307	113100	24588442	1816	1816	1816	1816	0
515	20250307	113000	24588442	1816	1816	1816	1816	0
516	20250307	112900	24588442	1816	1816	1816	1816	0
517	20250307	112800	24588442	1816	1816	1816	1816	0
518	20250307	112700	24588442	1816	1816	1816	1816	0
519	20250307	112600	24588442	1816	1816	1816	1816	0
520	20250307	112500	24588442	1816	1816	1816	1816	0
521	20250307	112400	24588442	1816	1816	1816	1816	0
522	20250307	112300	24588442	1816	1816	1816	1816	0
523	20250307	112200	24588442	1816	1816	1816	1816	0
524	20250307	112100	24588442	1816	1816	1816	1816	0
525	20250307	112000	24588442	1816	1816	1816	1816	1
526	20250307	111900	24586626	1815	1815	1815	1815	0
527	20250307	111800	24586626	1815	1815	1815	1815	0
528	20250307	111700	24586626	1815	1815	1815	1815	0
529	20250307	111600	24586626	1815	1815	1815	1815	0
530	20250307	111500	24586626	1815	1814	1815	1814	201
531	20250307	111400	24221996	1816	1816	1816	1816	0
532	20250307	111300	24221996	1816	1816	1816	1816	0
533	20250307	111200	24221996	1816	1816	1816	1816	1
534	20250307	111100	24220180	1810	1810	1810	1810	0
535	20250307	111000	24220180	1810	1810	1810	1810	0
536	20250307	110900	24220180	1810	1810	1810	1810	0
537	20250307	110800	24220180	1810	1810	1810	1810	0
538	20250307	110700	24220180	1810	1810	1810	1810	0
539	20250307	110600	24220180	1810	1810	1810	1810	0
540	20250307	110500	24220180	1810	1810	1810	1810	0
541	20250307	110400	24220180	1810	1810	1810	1810	0
542	20250307	110300	24220180	1810	1810	1810	1810	0
543	20250307	110200	24220180	1810	1810	1810	1810	0
544	20250307	110100	24220180	1810	1810	1810	1810	0
545	20250307	110000	24220180	1810	1810	1810	1810	0
546	20250307	105900	24220180	1810	1810	1810	1810	0
547	20250307	105800	24220180	1810	1810	1810	1810	0
548	20250307	105700	24220180	1810	1810	1810	1810	0
549	20250307	105600	24220180	1810	1810	1810	1810	0
550	20250307	105500	24220180	1810	1810	1810	1810	0
551	20250307	105400	24220180	1810	1810	1810	1810	0
552	20250307	105300	24220180	1810	1810	1810	1810	0
553	20250307	105200	24220180	1810	1810	1810	1810	0
554	20250307	105100	24220180	1810	1810	1810	1810	0
555	20250307	105000	24220180	1810	1810	1810	1810	0
556	20250307	104900	24220180	1810	1810	1810	1810	0
557	20250307	104800	24220180	1810	1810	1810	1810	0
558	20250307	104700	24220180	1810	1810	1810	1810	0
559	20250307	104600	24220180	1810	1810	1810	1810	0
560	20250307	104500	24220180	1810	1810	1810	1810	0
561	20250307	104400	24220180	1810	1810	1810	1810	0
562	20250307	104300	24220180	1810	1810	1810	1810	0
563	20250307	104200	24220180	1810	1810	1810	1810	0
564	20250307	104100	24220180	1810	1810	1810	1810	47
565	20250307	104000	24135110	1815	1815	1815	1815	0
566	20250307	103900	24135110	1815	1815	1815	1815	0
567	20250307	103800	24135110	1815	1815	1815	1815	42
568	20250307	103700	24058880	1815	1815	1815	1815	9
569	20250307	103600	24042545	1813	1813	1813	1813	0
570	20250307	103500	24042545	1813	1812	1813	1812	1212
571	20250307	103400	21846293	1808	1808	1808	1808	0
572	20250307	103300	21846293	1808	1808	1808	1808	0
573	20250307	103200	21846293	1808	1808	1808	1808	5
574	20250307	103100	21837253	1809	1809	1809	1809	0
575	20250307	103000	21837253	1809	1809	1809	1809	1
576	20250307	102900	21835444	1808	1808	1808	1808	1
577	20250307	102800	21833636	1812	1812	1812	1812	0
578	20250307	102700	21833636	1812	1812	1812	1812	59
579	20250307	102600	21726728	1811	1811	1811	1811	32
580	20250307	102500	21668776	1807	1811	1811	1807	18
581	20250307	102400	21636182	1807	1811	1811	1807	11
582	20250307	102300	21616265	1814	1811	1814	1811	1261
583	20250307	102200	19332466	1806	1806	1806	1806	0
584	20250307	102100	19332466	1806	1806	1806	1806	0
585	20250307	102000	19332466	1806	1806	1806	1806	0
586	20250307	101900	19332466	1806	1806	1806	1806	0
587	20250307	101800	19332466	1806	1806	1806	1806	0
588	20250307	101700	19332466	1806	1806	1806	1806	0
589	20250307	101600	19332466	1806	1806	1806	1806	0
590	20250307	101500	19332466	1806	1806	1806	1806	0
591	20250307	101400	19332466	1806	1806	1806	1806	0
592	20250307	101300	19332466	1806	1806	1806	1806	0
593	20250307	101200	19332466	1806	1806	1806	1806	3
594	20250307	101100	19327048	1811	1811	1811	1811	2
595	20250307	101000	19323426	1811	1811	1811	1811	1
596	20250307	100900	19321615	1806	1819	1819	1806	844
597	20250307	100800	17786394	1820	1819	1820	1819	1172
598	20250307	100700	15654516	1819	1819	1819	1819	0
599	20250307	100600	15654516	1819	1819	1819	1819	0
600	20250307	100500	15654516	1819	1819	1819	1819	1
601	20250307	100400	15652697	1814	1814	1814	1814	0
602	20250307	100300	15652697	1814	1814	1814	1814	0
603	20250307	100200	15652697	1814	1818	1818	1814	1110
604	20250307	100100	13639117	1819	1819	1819	1819	0
605	20250307	100000	13639117	1819	1819	1819	1819	0
606	20250307	095900	13639117	1819	1819	1819	1819	0
607	20250307	095800	13639117	1819	1818	1819	1818	3
608	20250307	095700	13633662	1819	1819	1819	1819	2
609	20250307	095600	13630024	1819	1814	1819	1814	11
610	20250307	095500	13610065	1814	1819	1819	1814	1210
611	20250307	095400	11415099	1819	1815	1820	1815	47
612	20250307	095300	11329785	1815	1820	1820	1815	29
613	20250307	095200	11277145	1815	1815	1815	1815	0
614	20250307	095100	11277145	1815	1815	1815	1815	0
615	20250307	095000	11277145	1815	1815	1815	1815	0
616	20250307	094900	11277145	1815	1815	1815	1815	0
617	20250307	094800	11277145	1815	1815	1815	1815	0
618	20250307	094700	11277145	1815	1815	1815	1815	0
619	20250307	094600	11277145	1815	1815	1815	1815	2149
620	20250307	094500	7376710	1815	1815	1815	1815	0
621	20250307	094400	7376710	1815	1815	1815	1815	0
622	20250307	094300	7376710	1815	1815	1815	1815	0
623	20250307	094200	7376710	1815	1815	1815	1815	0
624	20250307	094100	7376710	1815	1815	1815	1815	0
625	20250307	094000	7376710	1815	1815	1815	1815	0
626	20250307	093900	7376710	1815	1815	1815	1815	0
627	20250307	093800	7376710	1815	1815	1815	1815	0
628	20250307	093700	7376710	1815	1815	1815	1815	0
629	20250307	093600	7376710	1815	1815	1815	1815	0
630	20250307	093500	7376710	1815	1815	1815	1815	0
631	20250307	093400	7376710	1815	1815	1815	1815	1
632	20250307	093300	7374895	1825	1825	1825	1825	0
633	20250307	093200	7374895	1825	1825	1825	1825	1
634	20250307	093100	7373070	1815	1822	1822	1815	6
635	20250307	093000	7362152	1818	1818	1818	1818	0
636	20250307	092900	7362152	1818	1818	1818	1818	0
637	20250307	092800	7362152	1818	1818	1818	1818	0
638	20250307	092700	7362152	1818	1815	1818	1815	1290
639	20250307	092600	5020508	1814	1814	1814	1814	140
640	20250307	092500	4766548	1814	1814	1814	1814	0
641	20250307	092400	4766548	1814	1814	1814	1814	109
642	20250307	092300	4568822	1813	1810	1813	1810	95
643	20250307	092200	4396590	1805	1811	1812	1805	34
644	20250307	092100	4335021	1810	1805	1810	1805	1149
645	20250307	092000	2257633	1805	1805	1805	1805	0
646	20250307	091900	2257633	1805	1805	1805	1805	0
647	20250307	091800	2257633	1805	1805	1805	1805	0
648	20250307	091700	2257633	1805	1805	1805	1805	0
649	20250307	091600	2257633	1805	1805	1805	1805	0
650	20250307	091500	2257633	1805	1805	1805	1805	0
651	20250307	091400	2257633	1805	1805	1805	1805	0
652	20250307	091300	2257633	1805	1805	1805	1805	0
653	20250307	091200	2257633	1805	1805	1805	1805	5
654	20250307	091100	2248608	1810	1811	1811	1810	16
655	20250307	091000	2219635	1805	1812	1812	1805	1054
656	20250307	090900	310023	1813	1813	1813	1813	0
657	20250307	090800	310023	1813	1813	1813	1813	0
658	20250307	090700	310023	1813	1813	1813	1813	0
659	20250307	090600	310023	1813	1813	1813	1813	0
660	20250307	090500	310023	1813	1813	1813	1813	0
661	20250307	090400	310023	1813	1813	1813	1813	0
662	20250307	090300	310023	1813	1813	1813	1813	0
663	20250307	090200	310023	1813	1813	1813	1813	0
664	20250307	090100	310023	1813	1813	1813	1813	0
665	20250307	090000	310023	1813	1813	1813	1813	171