KissMeData/034830/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192000	139056475	1013	1013	1013	1013	264
3	20250307	191900	139056475	1013	1013	1013	1013	0
4	20250307	191800	139056475	1013	1013	1013	1013	0
5	20250307	191700	139056475	1013	1013	1013	1013	0
6	20250307	191600	139056475	1013	1013	1013	1013	0
7	20250307	191500	139056475	1013	1013	1013	1013	0
8	20250307	191400	139056475	1013	1013	1013	1013	0
9	20250307	191300	139056475	1013	1013	1013	1013	0
10	20250307	191200	139056475	1013	1013	1013	1013	0
11	20250307	191100	139056475	1013	1013	1013	1013	0
12	20250307	191000	139056475	1013	1013	1013	1013	0
13	20250307	190900	139056475	1013	1013	1013	1013	0
14	20250307	190800	139056475	1013	1013	1013	1013	0
15	20250307	190700	139056475	1013	1013	1013	1013	0
16	20250307	190600	139056475	1013	1013	1013	1013	0
17	20250307	190500	139056475	1013	1013	1013	1013	0
18	20250307	190400	139056475	1013	1013	1013	1013	0
19	20250307	190300	139056475	1013	1013	1013	1013	0
20	20250307	190200	139056475	1013	1013	1013	1013	0
21	20250307	190100	139056475	1013	1013	1013	1013	0
22	20250307	190000	139056475	1013	1013	1013	1013	0
23	20250307	185900	139056475	1013	1013	1013	1013	0
24	20250307	185800	139056475	1013	1013	1013	1013	0
25	20250307	185700	139056475	1013	1013	1013	1013	0
26	20250307	185600	139056475	1013	1013	1013	1013	0
27	20250307	185500	139056475	1013	1013	1013	1013	0
28	20250307	185400	139056475	1013	1013	1013	1013	0
29	20250307	185300	139056475	1013	1013	1013	1013	0
30	20250307	185200	139056475	1013	1013	1013	1013	0
31	20250307	185100	139056475	1013	1013	1013	1013	0
32	20250307	185000	139056475	1013	1013	1013	1013	264
33	20250307	184900	139056475	1013	1013	1013	1013	0
34	20250307	184800	139056475	1013	1013	1013	1013	0
35	20250307	184700	139056475	1013	1013	1013	1013	0
36	20250307	184600	139056475	1013	1013	1013	1013	0
37	20250307	184500	139056475	1013	1013	1013	1013	0
38	20250307	184400	139056475	1013	1013	1013	1013	0
39	20250307	184300	139056475	1013	1013	1013	1013	0
40	20250307	184200	139056475	1013	1013	1013	1013	0
41	20250307	184100	139056475	1013	1013	1013	1013	0
42	20250307	184000	139056475	1013	1013	1013	1013	0
43	20250307	183900	139056475	1013	1013	1013	1013	0
44	20250307	183800	139056475	1013	1013	1013	1013	0
45	20250307	183700	139056475	1013	1013	1013	1013	0
46	20250307	183600	139056475	1013	1013	1013	1013	0
47	20250307	183500	139056475	1013	1013	1013	1013	0
48	20250307	183400	139056475	1013	1013	1013	1013	0
49	20250307	183300	139056475	1013	1013	1013	1013	0
50	20250307	183200	139056475	1013	1013	1013	1013	0
51	20250307	183100	139056475	1013	1013	1013	1013	0
52	20250307	183000	139056475	1013	1013	1013	1013	0
53	20250307	182900	139056475	1013	1013	1013	1013	0
54	20250307	182800	139056475	1013	1013	1013	1013	0
55	20250307	182700	139056475	1013	1013	1013	1013	0
56	20250307	182600	139056475	1013	1013	1013	1013	0
57	20250307	182500	139056475	1013	1013	1013	1013	0
58	20250307	182400	139056475	1013	1013	1013	1013	0
59	20250307	182300	139056475	1013	1013	1013	1013	0
60	20250307	182200	139056475	1013	1013	1013	1013	0
61	20250307	182100	139056475	1013	1013	1013	1013	0
62	20250307	182000	139056475	1013	1013	1013	1013	264
63	20250307	181900	139056475	1013	1013	1013	1013	0
64	20250307	181800	139056475	1013	1013	1013	1013	0
65	20250307	181700	139056475	1013	1013	1013	1013	0
66	20250307	181600	139056475	1013	1013	1013	1013	0
67	20250307	181500	139056475	1013	1013	1013	1013	0
68	20250307	181400	139056475	1013	1013	1013	1013	0
69	20250307	181300	139056475	1013	1013	1013	1013	0
70	20250307	181200	139056475	1013	1013	1013	1013	0
71	20250307	181100	139056475	1013	1013	1013	1013	0
72	20250307	181000	139056475	1013	1013	1013	1013	0
73	20250307	180900	139056475	1013	1013	1013	1013	0
74	20250307	180800	139056475	1013	1013	1013	1013	0
75	20250307	180700	139056475	1013	1013	1013	1013	0
76	20250307	180600	139056475	1013	1013	1013	1013	0
77	20250307	180500	139056475	1013	1013	1013	1013	0
78	20250307	180400	139056475	1013	1013	1013	1013	0
79	20250307	180300	139056475	1013	1013	1013	1013	0
80	20250307	180200	139056475	1013	1013	1013	1013	0
81	20250307	180100	139056475	1013	1013	1013	1013	0
82	20250307	180000	139056475	1013	1013	1013	1013	0
83	20250307	175900	139056475	1013	1013	1013	1013	0
84	20250307	175800	139056475	1013	1013	1013	1013	0
85	20250307	175700	139056475	1013	1013	1013	1013	0
86	20250307	175600	139056475	1013	1013	1013	1013	0
87	20250307	175500	139056475	1013	1013	1013	1013	0
88	20250307	175400	139056475	1013	1013	1013	1013	0
89	20250307	175300	139056475	1013	1013	1013	1013	0
90	20250307	175200	139056475	1013	1013	1013	1013	0
91	20250307	175100	139056475	1013	1013	1013	1013	0
92	20250307	175000	139056475	1013	1013	1013	1013	264
93	20250307	174900	139056475	1013	1013	1013	1013	0
94	20250307	174800	139056475	1013	1013	1013	1013	0
95	20250307	174700	139056475	1013	1013	1013	1013	0
96	20250307	174600	139056475	1013	1013	1013	1013	0
97	20250307	174500	139056475	1013	1013	1013	1013	0
98	20250307	174400	139056475	1013	1013	1013	1013	0
99	20250307	174300	139056475	1013	1013	1013	1013	0
100	20250307	174200	139056475	1013	1013	1013	1013	0
101	20250307	174100	139056475	1013	1013	1013	1013	0
102	20250307	174000	139056475	1013	1013	1013	1013	0
103	20250307	173900	139056475	1013	1013	1013	1013	0
104	20250307	173800	139056475	1013	1013	1013	1013	0
105	20250307	173700	139056475	1013	1013	1013	1013	0
106	20250307	173600	139056475	1013	1013	1013	1013	0
107	20250307	173500	139056475	1013	1013	1013	1013	0
108	20250307	173400	139056475	1013	1013	1013	1013	0
109	20250307	173300	139056475	1013	1013	1013	1013	0
110	20250307	173200	139056475	1013	1013	1013	1013	0
111	20250307	173100	139056475	1013	1013	1013	1013	0
112	20250307	173000	139056475	1013	1013	1013	1013	0
113	20250307	172900	139056475	1013	1013	1013	1013	0
114	20250307	172800	139056475	1013	1013	1013	1013	0
115	20250307	172700	139056475	1013	1013	1013	1013	0
116	20250307	172600	139056475	1013	1013	1013	1013	0
117	20250307	172500	139056475	1013	1013	1013	1013	0
118	20250307	172400	139056475	1013	1013	1013	1013	0
119	20250307	172300	139056475	1013	1013	1013	1013	0
120	20250307	172200	139056475	1013	1013	1013	1013	0
121	20250307	172100	139056475	1013	1013	1013	1013	0
122	20250307	172000	139056475	1013	1013	1013	1013	264
123	20250307	171900	139056475	1013	1013	1013	1013	0
124	20250307	171800	139056475	1013	1013	1013	1013	0
125	20250307	171700	139056475	1013	1013	1013	1013	0
126	20250307	171600	139056475	1013	1013	1013	1013	0
127	20250307	171500	139056475	1013	1013	1013	1013	0
128	20250307	171400	139056475	1013	1013	1013	1013	0
129	20250307	171300	139056475	1013	1013	1013	1013	0
130	20250307	171200	139056475	1013	1013	1013	1013	0
131	20250307	171100	139056475	1013	1013	1013	1013	0
132	20250307	171000	139056475	1013	1013	1013	1013	0
133	20250307	170900	139056475	1013	1013	1013	1013	0
134	20250307	170800	139056475	1013	1013	1013	1013	0
135	20250307	170700	139056475	1013	1013	1013	1013	0
136	20250307	170600	139056475	1013	1013	1013	1013	0
137	20250307	170500	139056475	1013	1013	1013	1013	0
138	20250307	170400	139056475	1013	1013	1013	1013	0
139	20250307	170300	139056475	1013	1013	1013	1013	0
140	20250307	170200	139056475	1013	1013	1013	1013	0
141	20250307	170100	139056475	1013	1013	1013	1013	0
142	20250307	170000	139056475	1013	1013	1013	1013	0
143	20250307	165900	139056475	1013	1013	1013	1013	0
144	20250307	165800	139056475	1013	1013	1013	1013	0
145	20250307	165700	139056475	1013	1013	1013	1013	0
146	20250307	165600	139056475	1013	1013	1013	1013	0
147	20250307	165500	139056475	1013	1013	1013	1013	0
148	20250307	165400	139056475	1013	1013	1013	1013	0
149	20250307	165300	139056475	1013	1013	1013	1013	0
150	20250307	165200	139056475	1013	1013	1013	1013	0
151	20250307	165100	139056475	1013	1013	1013	1013	0
152	20250307	165000	139056475	1013	1013	1013	1013	264
153	20250307	164900	139056475	1013	1013	1013	1013	0
154	20250307	164800	139056475	1013	1013	1013	1013	0
155	20250307	164700	139056475	1013	1013	1013	1013	0
156	20250307	164600	139056475	1013	1013	1013	1013	0
157	20250307	164500	139056475	1013	1013	1013	1013	0
158	20250307	164400	139056475	1013	1013	1013	1013	0
159	20250307	164300	139056475	1013	1013	1013	1013	0
160	20250307	164200	139056475	1013	1013	1013	1013	0
161	20250307	164100	139056475	1013	1013	1013	1013	0
162	20250307	164000	139056475	1013	1013	1013	1013	0
163	20250307	163900	139056475	1013	1013	1013	1013	0
164	20250307	163800	139056475	1013	1013	1013	1013	0
165	20250307	163700	139056475	1013	1013	1013	1013	0
166	20250307	163600	139056475	1013	1013	1013	1013	0
167	20250307	163500	139056475	1013	1013	1013	1013	0
168	20250307	163400	139056475	1013	1013	1013	1013	0
169	20250307	163300	139056475	1013	1013	1013	1013	0
170	20250307	163200	139056475	1013	1013	1013	1013	0
171	20250307	163100	139056475	1013	1013	1013	1013	0
172	20250307	163000	139056475	1013	1013	1013	1013	0
173	20250307	162900	139056475	1013	1013	1013	1013	0
174	20250307	162800	139056475	1013	1013	1013	1013	0
175	20250307	162700	139056475	1013	1013	1013	1013	0
176	20250307	162600	139056475	1013	1013	1013	1013	0
177	20250307	162500	139056475	1013	1013	1013	1013	0
178	20250307	162400	139056475	1013	1013	1013	1013	0
179	20250307	162300	139056475	1013	1013	1013	1013	0
180	20250307	162200	139056475	1013	1013	1013	1013	0
181	20250307	162100	139056475	1013	1013	1013	1013	0
182	20250307	162000	139056475	1013	1013	1013	1013	264
183	20250307	161900	139056475	1013	1013	1013	1013	0
184	20250307	161800	139056475	1013	1013	1013	1013	0
185	20250307	161700	139056475	1013	1013	1013	1013	0
186	20250307	161600	139056475	1013	1013	1013	1013	0
187	20250307	161500	139056475	1013	1013	1013	1013	0
188	20250307	161400	139056475	1013	1013	1013	1013	0
189	20250307	161300	139056475	1013	1013	1013	1013	0
190	20250307	161200	139056475	1013	1013	1013	1013	0
191	20250307	161100	139056475	1013	1013	1013	1013	0
192	20250307	161000	139056475	1013	1013	1013	1013	0
193	20250307	160900	139056475	1013	1013	1013	1013	0
194	20250307	160800	139056475	1013	1013	1013	1013	0
195	20250307	160700	139056475	1013	1013	1013	1013	0
196	20250307	160600	139056475	1013	1013	1013	1013	0
197	20250307	160500	139056475	1013	1013	1013	1013	0
198	20250307	160400	139056475	1013	1013	1013	1013	0
199	20250307	160300	139056475	1013	1013	1013	1013	0
200	20250307	160200	139056475	1013	1013	1013	1013	0
201	20250307	160100	139056475	1013	1013	1013	1013	0
202	20250307	160000	139056475	1013	1013	1013	1013	0
203	20250307	155900	139056475	1013	1013	1013	1013	0
204	20250307	155800	139056475	1013	1013	1013	1013	0
205	20250307	155700	139056475	1013	1013	1013	1013	0
206	20250307	155600	139056475	1013	1013	1013	1013	0
207	20250307	155500	139056475	1013	1013	1013	1013	0
208	20250307	155400	139056475	1013	1013	1013	1013	0
209	20250307	155300	139056475	1013	1013	1013	1013	0
210	20250307	155200	139056475	1013	1013	1013	1013	0
211	20250307	155100	139056475	1013	1013	1013	1013	0
212	20250307	155000	139056475	1013	1013	1013	1013	264
213	20250307	154900	139056475	1013	1013	1013	1013	0
214	20250307	154800	139056475	1013	1013	1013	1013	0
215	20250307	154700	139056475	1013	1013	1013	1013	0
216	20250307	154600	139056475	1013	1013	1013	1013	0
217	20250307	154500	139056475	1013	1013	1013	1013	0
218	20250307	154400	139056475	1013	1013	1013	1013	0
219	20250307	154300	139056475	1013	1013	1013	1013	0
220	20250307	154200	139056475	1013	1013	1013	1013	0
221	20250307	154100	139056475	1013	1013	1013	1013	0
222	20250307	154000	139056475	1013	1013	1013	1013	0
223	20250307	153900	139056475	1013	1013	1013	1013	0
224	20250307	153800	139056475	1013	1013	1013	1013	0
225	20250307	153700	139056475	1013	1013	1013	1013	0
226	20250307	153600	139056475	1013	1013	1013	1013	0
227	20250307	153500	139056475	1013	1013	1013	1013	0
228	20250307	153400	139056475	1013	1013	1013	1013	0
229	20250307	153300	139056475	1013	1013	1013	1013	0
230	20250307	153200	139056475	1013	1013	1013	1013	0
231	20250307	153100	139056475	1013	1013	1013	1013	0
232	20250307	153000	139056475	1013	1013	1013	1013	264
233	20250307	152900	138789043	1013	1013	1013	1013	0
234	20250307	152800	138789043	1013	1013	1013	1013	0
235	20250307	152700	138789043	1013	1013	1013	1013	0
236	20250307	152600	138789043	1013	1013	1013	1013	0
237	20250307	152500	138789043	1013	1013	1013	1013	0
238	20250307	152400	138789043	1013	1013	1013	1013	0
239	20250307	152300	138789043	1013	1013	1013	1013	0
240	20250307	152200	138789043	1013	1013	1013	1013	0
241	20250307	152100	138789043	1013	1013	1013	1013	0
242	20250307	152000	138789043	1013	1013	1013	1013	0
243	20250307	151900	138789043	1013	1014	1014	1013	54
244	20250307	151800	138734309	1014	1014	1014	1014	12
245	20250307	151700	138722141	1012	1012	1013	1012	61
246	20250307	151600	138660407	1014	1014	1014	1014	316
247	20250307	151500	138339983	1014	1012	1014	1012	27
248	20250307	151400	138312649	1014	1014	1014	1014	13
249	20250307	151300	138299467	1014	1014	1014	1014	0
250	20250307	151200	138299467	1014	1014	1014	1014	25
251	20250307	151100	138274117	1014	1013	1014	1013	16
252	20250307	151000	138257907	1013	1013	1013	1013	1289
253	20250307	150900	136952150	1013	1013	1013	1013	13
254	20250307	150800	136938981	1013	1013	1013	1013	200
255	20250307	150700	136736381	1013	1013	1013	1013	246
256	20250307	150600	136487183	1013	1013	1013	1013	248
257	20250307	150500	136235959	1012	1012	1012	1012	0
258	20250307	150400	136235959	1012	1012	1012	1012	1
259	20250307	150300	136234947	1012	1012	1012	1012	0
260	20250307	150200	136234947	1012	1013	1013	1012	75
261	20250307	150100	136158982	1013	1013	1013	1013	60
262	20250307	150000	136098202	1013	1013	1013	1013	1
263	20250307	145900	136097189	1012	1013	1013	1012	1206
264	20250307	145800	134876712	1012	1012	1012	1012	0
265	20250307	145700	134876712	1012	1013	1013	1012	2
266	20250307	145600	134874687	1013	1013	1013	1013	82
267	20250307	145500	134791621	1012	1012	1012	1012	0
268	20250307	145400	134791621	1012	1012	1012	1012	22
269	20250307	145300	134769357	1013	1013	1013	1012	1748
270	20250307	145200	132998833	1014	1014	1014	1014	0
271	20250307	145100	132998833	1014	1014	1014	1014	0
272	20250307	145000	132998833	1014	1015	1015	1014	8200
273	20250307	144900	124684027	1015	1015	1015	1015	39
274	20250307	144800	124644442	1015	1015	1015	1015	0
275	20250307	144700	124644442	1015	1015	1015	1015	0
276	20250307	144600	124644442	1015	1015	1015	1015	100
277	20250307	144500	124542942	1016	1016	1016	1016	1
278	20250307	144400	124541926	1016	1016	1016	1016	0
279	20250307	144300	124541926	1016	1016	1016	1016	0
280	20250307	144200	124541926	1016	1016	1016	1016	1
281	20250307	144100	124540910	1014	1014	1014	1014	0
282	20250307	144000	124540910	1014	1014	1014	1014	2947
283	20250307	143900	121552652	1014	1014	1014	1014	0
284	20250307	143800	121552652	1014	1014	1014	1014	0
285	20250307	143700	121552652	1014	1014	1014	1014	0
286	20250307	143600	121552652	1014	1014	1014	1014	0
287	20250307	143500	121552652	1014	1014	1014	1014	0
288	20250307	143400	121552652	1014	1014	1014	1014	0
289	20250307	143300	121552652	1014	1014	1014	1014	0
290	20250307	143200	121552652	1014	1014	1014	1014	0
291	20250307	143100	121552652	1014	1014	1014	1014	0
292	20250307	143000	121552652	1014	1014	1014	1014	0
293	20250307	142900	121552652	1014	1014	1014	1014	10
294	20250307	142800	121542512	1014	1014	1014	1014	0
295	20250307	142700	121542512	1014	1014	1014	1014	0
296	20250307	142600	121542512	1014	1014	1014	1014	9
297	20250307	142500	121533386	1014	1014	1014	1014	0
298	20250307	142400	121533386	1014	1014	1014	1014	10
299	20250307	142300	121523246	1014	1014	1014	1014	2
300	20250307	142200	121521218	1013	1013	1013	1013	0
301	20250307	142100	121521218	1013	1014	1014	1013	336
302	20250307	142000	121180523	1014	1014	1014	1014	1
303	20250307	141900	121179509	1014	1014	1014	1014	0
304	20250307	141800	121179509	1014	1014	1014	1014	0
305	20250307	141700	121179509	1014	1014	1014	1014	0
306	20250307	141600	121179509	1014	1014	1014	1014	0
307	20250307	141500	121179509	1014	1014	1015	1014	31
308	20250307	141400	121148057	1015	1015	1015	1015	84
309	20250307	141300	121062797	1014	1014	1014	1014	0
310	20250307	141200	121062797	1014	1014	1014	1014	0
311	20250307	141100	121062797	1014	1015	1015	1014	13
312	20250307	141000	121049614	1015	1015	1015	1015	70
313	20250307	140900	120978564	1015	1015	1015	1015	0
314	20250307	140800	120978564	1015	1015	1015	1015	0
315	20250307	140700	120978564	1015	1015	1015	1015	0
316	20250307	140600	120978564	1015	1015	1015	1015	0
317	20250307	140500	120978564	1015	1015	1015	1015	0
318	20250307	140400	120978564	1015	1015	1015	1015	0
319	20250307	140300	120978564	1015	1015	1015	1015	30
320	20250307	140200	120948114	1015	1015	1015	1015	1
321	20250307	140100	120947099	1012	1012	1012	1012	0
322	20250307	140000	120947099	1012	1012	1012	1012	0
323	20250307	135900	120947099	1012	1013	1013	1012	80
324	20250307	135800	120866130	1012	1012	1012	1012	0
325	20250307	135700	120866130	1012	1012	1012	1012	0
326	20250307	135600	120866130	1012	1015	1016	1012	3582
327	20250307	135500	117237487	1013	1014	1014	1013	2000
328	20250307	135400	115209548	1014	1014	1014	1014	0
329	20250307	135300	115209548	1014	1014	1014	1014	0
330	20250307	135200	115209548	1014	1016	1016	1014	2000
331	20250307	135100	113179002	1017	1017	1017	1017	10
332	20250307	135000	113168832	1017	1017	1017	1017	2
333	20250307	134900	113166798	1017	1017	1017	1017	5
334	20250307	134800	113161713	1017	1017	1017	1017	11
335	20250307	134700	113150526	1017	1017	1017	1017	0
336	20250307	134600	113150526	1017	1017	1017	1017	3
337	20250307	134500	113147475	1017	1017	1017	1017	0
338	20250307	134400	113147475	1017	1017	1017	1017	0
339	20250307	134300	113147475	1017	1017	1017	1017	0
340	20250307	134200	113147475	1017	1017	1017	1017	2
341	20250307	134100	113145441	1017	1017	1017	1017	0
342	20250307	134000	113145441	1017	1017	1017	1017	10
343	20250307	133900	113135271	1017	1017	1017	1017	0
344	20250307	133800	113135271	1017	1017	1017	1017	0
345	20250307	133700	113135271	1017	1017	1017	1017	3
346	20250307	133600	113132220	1016	1016	1016	1016	0
347	20250307	133500	113132220	1016	1017	1017	1016	3
348	20250307	133400	113129171	1017	1017	1017	1017	0
349	20250307	133300	113129171	1017	1017	1017	1017	0
350	20250307	133200	113129171	1017	1017	1017	1017	8
351	20250307	133100	113121035	1016	1016	1016	1016	1000
352	20250307	133000	112105035	1016	1016	1016	1016	0
353	20250307	132900	112105035	1016	1016	1016	1016	48
354	20250307	132800	112056267	1016	1016	1016	1016	0
355	20250307	132700	112056267	1016	1016	1016	1016	0
356	20250307	132600	112056267	1016	1016	1016	1016	211
357	20250307	132500	111841891	1016	1016	1016	1016	0
358	20250307	132400	111841891	1016	1016	1016	1016	690
359	20250307	132300	111140851	1016	1016	1016	1016	100
360	20250307	132200	111039251	1016	1016	1016	1016	0
361	20250307	132100	111039251	1016	1016	1016	1016	0
362	20250307	132000	111039251	1016	1016	1016	1016	0
363	20250307	131900	111039251	1016	1016	1016	1016	0
364	20250307	131800	111039251	1016	1016	1016	1016	200
365	20250307	131700	110836051	1017	1017	1017	1017	0
366	20250307	131600	110836051	1017	1017	1017	1017	0
367	20250307	131500	110836051	1017	1017	1017	1017	0
368	20250307	131400	110836051	1017	1017	1017	1017	76
369	20250307	131300	110758759	1016	1016	1016	1016	0
370	20250307	131200	110758759	1016	1016	1016	1016	0
371	20250307	131100	110758759	1016	1016	1016	1016	100
372	20250307	131000	110657159	1017	1017	1017	1017	0
373	20250307	130900	110657159	1017	1017	1017	1017	0
374	20250307	130800	110657159	1017	1017	1017	1017	0
375	20250307	130700	110657159	1017	1017	1017	1017	0
376	20250307	130600	110657159	1017	1017	1017	1017	0
377	20250307	130500	110657159	1017	1017	1017	1017	0
378	20250307	130400	110657159	1017	1017	1017	1017	0
379	20250307	130300	110657159	1017	1017	1017	1017	0
380	20250307	130200	110657159	1017	1017	1017	1017	0
381	20250307	130100	110657159	1017	1017	1017	1017	0
382	20250307	130000	110657159	1017	1017	1017	1017	0
383	20250307	125900	110657159	1017	1017	1017	1017	0
384	20250307	125800	110657159	1017	1017	1017	1017	0
385	20250307	125700	110657159	1017	1017	1017	1017	487
386	20250307	125600	110161880	1017	1017	1017	1017	0
387	20250307	125500	110161880	1017	1017	1017	1017	0
388	20250307	125400	110161880	1017	1017	1017	1017	0
389	20250307	125300	110161880	1017	1017	1017	1017	606
390	20250307	125200	109545578	1018	1018	1018	1018	0
391	20250307	125100	109545578	1018	1018	1018	1018	0
392	20250307	125000	109545578	1018	1018	1018	1018	30
393	20250307	124900	109515038	1017	1017	1017	1017	0
394	20250307	124800	109515038	1017	1017	1017	1017	26
395	20250307	124700	109488596	1017	1017	1017	1017	0
396	20250307	124600	109488596	1017	1017	1017	1017	0
397	20250307	124500	109488596	1017	1017	1017	1017	0
398	20250307	124400	109488596	1017	1017	1017	1017	0
399	20250307	124300	109488596	1017	1017	1017	1017	1
400	20250307	124200	109487579	1017	1017	1017	1017	849
401	20250307	124100	108624146	1018	1018	1018	1018	117
402	20250307	124000	108505040	1019	1019	1019	1019	1
403	20250307	123900	108504021	1019	1019	1019	1019	1
404	20250307	123800	108503002	1019	1018	1019	1018	2
405	20250307	123700	108500965	1019	1019	1019	1019	0
406	20250307	123600	108500965	1019	1019	1019	1019	0
407	20250307	123500	108500965	1019	1019	1019	1019	0
408	20250307	123400	108500965	1019	1019	1019	1019	20
409	20250307	123300	108480585	1019	1019	1019	1019	0
410	20250307	123200	108480585	1019	1019	1019	1019	0
411	20250307	123100	108480585	1019	1019	1019	1019	0
412	20250307	123000	108480585	1019	1018	1019	1018	132
413	20250307	122900	108346208	1019	1019	1019	1019	100
414	20250307	122800	108244308	1018	1018	1018	1018	0
415	20250307	122700	108244308	1018	1018	1018	1018	1
416	20250307	122600	108243290	1019	1019	1019	1019	0
417	20250307	122500	108243290	1019	1019	1019	1019	520
418	20250307	122400	107713410	1019	1019	1019	1019	10
419	20250307	122300	107703220	1019	1019	1019	1019	0
420	20250307	122200	107703220	1019	1019	1019	1019	0
421	20250307	122100	107703220	1019	1019	1019	1019	0
422	20250307	122000	107703220	1019	1019	1019	1019	1
423	20250307	121900	107702201	1019	1019	1019	1019	0
424	20250307	121800	107702201	1019	1019	1019	1019	10
425	20250307	121700	107692011	1018	1018	1018	1018	0
426	20250307	121600	107692011	1018	1018	1018	1018	0
427	20250307	121500	107692011	1018	1018	1018	1018	0
428	20250307	121400	107692011	1018	1018	1018	1018	0
429	20250307	121300	107692011	1018	1018	1018	1018	0
430	20250307	121200	107692011	1018	1018	1018	1018	100
431	20250307	121100	107590211	1019	1019	1019	1019	0
432	20250307	121000	107590211	1019	1018	1019	1018	52
433	20250307	120900	107537273	1019	1019	1019	1019	0
434	20250307	120800	107537273	1019	1019	1019	1019	1
435	20250307	120700	107536254	1019	1018	1019	1018	60
436	20250307	120600	107475164	1018	1018	1018	1018	1
437	20250307	120500	107474146	1018	1018	1018	1018	0
438	20250307	120400	107474146	1018	1018	1018	1018	0
439	20250307	120300	107474146	1018	1018	1018	1018	0
440	20250307	120200	107474146	1018	1018	1018	1018	0
441	20250307	120100	107474146	1018	1018	1018	1018	0
442	20250307	120000	107474146	1018	1018	1018	1018	1
443	20250307	115900	107473128	1018	1018	1018	1018	50
444	20250307	115800	107422228	1018	1018	1018	1018	0
445	20250307	115700	107422228	1018	1018	1018	1018	9
446	20250307	115600	107413066	1018	1018	1018	1018	111
447	20250307	115500	107300068	1020	1020	1020	1020	0
448	20250307	115400	107300068	1020	1020	1020	1020	3
449	20250307	115300	107297008	1018	1018	1018	1018	0
450	20250307	115200	107297008	1018	1018	1018	1018	0
451	20250307	115100	107297008	1018	1018	1018	1018	0
452	20250307	115000	107297008	1018	1018	1018	1018	0
453	20250307	114900	107297008	1018	1018	1018	1018	0
454	20250307	114800	107297008	1018	1018	1018	1018	1
455	20250307	114700	107295990	1018	1018	1018	1018	35
456	20250307	114600	107260360	1018	1018	1018	1018	0
457	20250307	114500	107260360	1018	1018	1018	1018	0
458	20250307	114400	107260360	1018	1018	1018	1018	0
459	20250307	114300	107260360	1018	1018	1018	1018	0
460	20250307	114200	107260360	1018	1019	1019	1018	16728
461	20250307	114100	90214579	1019	1019	1019	1019	65
462	20250307	114000	90148344	1019	1019	1019	1019	900
463	20250307	113900	89231244	1019	1019	1019	1019	3060
464	20250307	113800	86113104	1019	1019	1019	1019	0
465	20250307	113700	86113104	1019	1019	1019	1019	0
466	20250307	113600	86113104	1019	1019	1019	1019	152
467	20250307	113500	85958216	1020	1020	1020	1020	0
468	20250307	113400	85958216	1020	1020	1020	1020	2
469	20250307	113300	85956176	1021	1021	1021	1021	20
470	20250307	113200	85935756	1021	1021	1021	1021	0
471	20250307	113100	85935756	1021	1020	1021	1019	2562
472	20250307	113000	83323750	1020	1022	1022	1020	4809
473	20250307	112900	78415505	1022	1022	1022	1022	12
474	20250307	112800	78403241	1022	1022	1022	1022	0
475	20250307	112700	78403241	1022	1022	1022	1022	153
476	20250307	112600	78246875	1021	1021	1021	1021	0
477	20250307	112500	78246875	1021	1021	1021	1021	5
478	20250307	112400	78241770	1021	1021	1021	1021	1
479	20250307	112300	78240749	1021	1021	1021	1021	0
480	20250307	112200	78240749	1021	1021	1021	1021	200
481	20250307	112100	78036549	1021	1021	1021	1021	0
482	20250307	112000	78036549	1021	1021	1021	1021	5
483	20250307	111900	78031444	1021	1021	1021	1021	55
484	20250307	111800	77975289	1022	1022	1022	1022	0
485	20250307	111700	77975289	1022	1022	1022	1022	194
486	20250307	111600	77777021	1022	1023	1023	1022	108
487	20250307	111500	77666547	1023	1023	1023	1023	1
488	20250307	111400	77665524	1023	1023	1023	1023	0
489	20250307	111300	77665524	1023	1023	1023	1023	0
490	20250307	111200	77665524	1023	1023	1023	1023	0
491	20250307	111100	77665524	1023	1023	1023	1023	0
492	20250307	111000	77665524	1023	1023	1023	1023	153
493	20250307	110900	77509005	1023	1023	1023	1023	0
494	20250307	110800	77509005	1023	1023	1023	1023	2
495	20250307	110700	77506959	1022	1022	1022	1022	666
496	20250307	110600	76826307	1021	1021	1021	1021	0
497	20250307	110500	76826307	1021	1021	1021	1021	58
498	20250307	110400	76767089	1021	1021	1021	1021	0
499	20250307	110300	76767089	1021	1021	1021	1021	0
500	20250307	110200	76767089	1021	1021	1021	1021	20
501	20250307	110100	76746669	1021	1021	1021	1021	0
502	20250307	110000	76746669	1021	1021	1021	1021	0
503	20250307	105900	76746669	1021	1021	1021	1021	1
504	20250307	105800	76745648	1021	1021	1021	1021	0
505	20250307	105700	76745648	1021	1021	1021	1021	0
506	20250307	105600	76745648	1021	1021	1021	1021	5388
507	20250307	105500	71244500	1021	1022	1022	1021	3987
508	20250307	105400	67173733	1022	1022	1022	1022	15
509	20250307	105300	67158403	1022	1022	1022	1022	174
510	20250307	105200	66980575	1022	1022	1022	1022	5
511	20250307	105100	66975465	1022	1022	1022	1022	0
512	20250307	105000	66975465	1022	1022	1022	1022	0
513	20250307	104900	66975465	1022	1022	1022	1022	0
514	20250307	104800	66975465	1022	1022	1022	1022	0
515	20250307	104700	66975465	1022	1022	1022	1022	20
516	20250307	104600	66955025	1023	1023	1023	1023	0
517	20250307	104500	66955025	1023	1023	1023	1023	0
518	20250307	104400	66955025	1023	1022	1023	1022	701
519	20250307	104300	66238003	1022	1022	1022	1022	50
520	20250307	104200	66186903	1023	1023	1023	1023	0
521	20250307	104100	66186903	1023	1023	1023	1023	0
522	20250307	104000	66186903	1023	1023	1023	1023	20
523	20250307	103900	66166443	1023	1023	1023	1023	4
524	20250307	103800	66162351	1023	1023	1023	1023	15
525	20250307	103700	66147006	1021	1022	1022	1021	901
526	20250307	103600	65226817	1022	1022	1022	1022	135
527	20250307	103500	65088847	1022	1023	1023	1022	15
528	20250307	103400	65073503	1023	1023	1023	1023	200
529	20250307	103300	64868903	1023	1023	1023	1023	5
530	20250307	103200	64863788	1023	1022	1023	1022	36
531	20250307	103100	64826966	1022	1021	1022	1021	946
532	20250307	103000	63860155	1022	1022	1022	1022	26
533	20250307	102900	63833583	1021	1021	1021	1021	1
534	20250307	102800	63832562	1023	1023	1023	1023	20
535	20250307	102700	63812102	1023	1022	1023	1022	153
536	20250307	102600	63655591	1021	1022	1022	1021	923
537	20250307	102500	62712732	1022	1022	1026	1022	721
538	20250307	102400	61974227	1025	1024	1025	1023	2105
539	20250307	102300	59817397	1024	1022	1024	1022	5410
540	20250307	102200	54278603	1023	1023	1023	1022	322
541	20250307	102100	53949497	1024	1024	1024	1024	0
542	20250307	102000	53949497	1024	1022	1024	1022	352
543	20250307	101900	53589400	1022	1024	1024	1022	40
544	20250307	101800	53548490	1024	1021	1024	1021	3174
545	20250307	101700	50305890	1020	1017	1021	1017	29746
546	20250307	101600	19995297	1015	1015	1015	1015	1
547	20250307	101500	19994282	1017	1017	1017	1017	50
548	20250307	101400	19943432	1017	1015	1017	1015	5
549	20250307	101300	19938355	1015	1015	1015	1015	260
550	20250307	101200	19674455	1015	1016	1016	1015	500
551	20250307	101100	19166852	1015	1015	1015	1015	601
552	20250307	101000	18556837	1015	1015	1015	1015	1
553	20250307	100900	18555822	1017	1016	1017	1016	10
554	20250307	100800	18545653	1014	1017	1017	1014	2001
555	20250307	100700	16515223	1017	1017	1017	1017	1
556	20250307	100600	16514206	1017	1017	1017	1017	2
557	20250307	100500	16512172	1017	1017	1017	1017	2
558	20250307	100400	16510138	1017	1017	1017	1017	15
559	20250307	100300	16494883	1016	1016	1016	1016	0
560	20250307	100200	16494883	1016	1016	1016	1016	0
561	20250307	100100	16494883	1016	1016	1016	1016	0
562	20250307	100000	16494883	1016	1017	1017	1016	709
563	20250307	095900	15774529	1017	1017	1017	1017	11
564	20250307	095800	15763342	1017	1017	1017	1017	0
565	20250307	095700	15763342	1017	1017	1017	1017	0
566	20250307	095600	15763342	1017	1017	1017	1017	0
567	20250307	095500	15763342	1017	1017	1017	1017	3044
568	20250307	095400	12667594	1017	1017	1017	1017	15
569	20250307	095300	12652339	1016	1016	1016	1016	1
570	20250307	095200	12651323	1017	1017	1017	1017	4
571	20250307	095100	12647255	1017	1017	1017	1017	0
572	20250307	095000	12647255	1017	1017	1017	1017	20
573	20250307	094900	12626915	1017	1017	1017	1017	20
574	20250307	094800	12606575	1017	1018	1018	1017	361
575	20250307	094700	12239433	1019	1019	1019	1019	0
576	20250307	094600	12239433	1019	1019	1019	1019	0
577	20250307	094500	12239433	1019	1019	1019	1019	20
578	20250307	094400	12219053	1019	1019	1019	1019	15
579	20250307	094300	12203768	1019	1018	1019	1018	527
580	20250307	094200	11667249	1018	1018	1018	1018	122
581	20250307	094100	11543053	1018	1018	1018	1018	1
582	20250307	094000	11542035	1017	1017	1017	1017	33
583	20250307	093900	11508474	1017	1017	1018	1017	1086
584	20250307	093800	10404011	1018	1018	1018	1017	87
585	20250307	093700	10315455	1018	1019	1019	1018	18
586	20250307	093600	10297130	1019	1019	1019	1019	17
587	20250307	093500	10279807	1019	1019	1019	1018	169
588	20250307	093400	10107603	1019	1018	1019	1018	553
589	20250307	093300	9544628	1018	1017	1018	1017	19
590	20250307	093200	9525292	1018	1018	1018	1018	58
591	20250307	093100	9466248	1018	1017	1018	1017	560
592	20250307	093000	8896196	1016	1016	1016	1016	32
593	20250307	092900	8863684	1015	1015	1015	1015	489
594	20250307	092800	8367349	1015	1015	1015	1015	0
595	20250307	092700	8367349	1015	1015	1015	1015	0
596	20250307	092600	8367349	1015	1014	1015	1014	9
597	20250307	092500	8358218	1014	1014	1014	1014	0
598	20250307	092400	8358218	1014	1014	1014	1014	8
599	20250307	092300	8350106	1014	1014	1014	1014	12
600	20250307	092200	8337938	1014	1014	1014	1014	18
601	20250307	092100	8319686	1014	1013	1014	1012	130
602	20250307	092000	8187945	1014	1014	1014	1014	10
603	20250307	091900	8177805	1014	1013	1014	1013	2
604	20250307	091800	8175778	1012	1012	1012	1012	37
605	20250307	091700	8138334	1012	1012	1012	1012	0
606	20250307	091600	8138334	1012	1012	1012	1012	172
607	20250307	091500	7964270	1012	1012	1012	1012	5
608	20250307	091400	7959210	1012	1012	1014	1012	224
609	20250307	091300	7732462	1012	1012	1012	1012	1
610	20250307	091200	7731450	1012	1012	1012	1012	0
611	20250307	091100	7731450	1012	1012	1012	1012	1
612	20250307	091000	7730438	1014	1016	1016	1014	1000
613	20250307	090900	6716435	1012	1012	1012	1012	0
614	20250307	090800	6716435	1012	1014	1028	1012	4604
615	20250307	090700	2015777	1014	1012	1014	1012	150
616	20250307	090600	1863920	1011	1011	1011	1011	0
617	20250307	090500	1863920	1011	1013	1013	1011	500
618	20250307	090400	1358318	1014	1014	1014	1014	5
619	20250307	090300	1353248	1011	1012	1012	1011	100
620	20250307	090200	1252147	1013	1013	1013	1013	1
621	20250307	090100	1251134	1014	1015	1015	1011	548
622	20250307	090000	696290	1015	1015	1015	1015	686