KissMeData/013520/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	190000	115958707	1670	1670	1670	1670	3782
3	20250313	185900	115958707	1670	1670	1670	1670	0
4	20250313	185800	115958707	1670	1670	1670	1670	0
5	20250313	185700	115958707	1670	1670	1670	1670	0
6	20250313	185600	115958707	1670	1670	1670	1670	0
7	20250313	185500	115958707	1670	1670	1670	1670	0
8	20250313	185400	115958707	1670	1670	1670	1670	0
9	20250313	185300	115958707	1670	1670	1670	1670	0
10	20250313	185200	115958707	1670	1670	1670	1670	0
11	20250313	185100	115958707	1670	1670	1670	1670	0
12	20250313	185000	115958707	1670	1670	1670	1670	0
13	20250313	184900	115958707	1670	1670	1670	1670	0
14	20250313	184800	115958707	1670	1670	1670	1670	0
15	20250313	184700	115958707	1670	1670	1670	1670	0
16	20250313	184600	115958707	1670	1670	1670	1670	0
17	20250313	184500	115958707	1670	1670	1670	1670	0
18	20250313	184400	115958707	1670	1670	1670	1670	0
19	20250313	184300	115958707	1670	1670	1670	1670	0
20	20250313	184200	115958707	1670	1670	1670	1670	0
21	20250313	184100	115958707	1670	1670	1670	1670	0
22	20250313	184000	115958707	1670	1670	1670	1670	0
23	20250313	183900	115958707	1670	1670	1670	1670	0
24	20250313	183800	115958707	1670	1670	1670	1670	0
25	20250313	183700	115958707	1670	1670	1670	1670	0
26	20250313	183600	115958707	1670	1670	1670	1670	0
27	20250313	183500	115958707	1670	1670	1670	1670	0
28	20250313	183400	115958707	1670	1670	1670	1670	0
29	20250313	183300	115958707	1670	1670	1670	1670	0
30	20250313	183200	115958707	1670	1670	1670	1670	0
31	20250313	183100	115958707	1670	1670	1670	1670	0
32	20250313	183000	115958707	1670	1670	1670	1670	3782
33	20250313	182900	115958707	1670	1670	1670	1670	0
34	20250313	182800	115958707	1670	1670	1670	1670	0
35	20250313	182700	115958707	1670	1670	1670	1670	0
36	20250313	182600	115958707	1670	1670	1670	1670	0
37	20250313	182500	115958707	1670	1670	1670	1670	0
38	20250313	182400	115958707	1670	1670	1670	1670	0
39	20250313	182300	115958707	1670	1670	1670	1670	0
40	20250313	182200	115958707	1670	1670	1670	1670	0
41	20250313	182100	115958707	1670	1670	1670	1670	0
42	20250313	182000	115958707	1670	1670	1670	1670	0
43	20250313	181900	115958707	1670	1670	1670	1670	0
44	20250313	181800	115958707	1670	1670	1670	1670	0
45	20250313	181700	115958707	1670	1670	1670	1670	0
46	20250313	181600	115958707	1670	1670	1670	1670	0
47	20250313	181500	115958707	1670	1670	1670	1670	0
48	20250313	181400	115958707	1670	1670	1670	1670	0
49	20250313	181300	115958707	1670	1670	1670	1670	0
50	20250313	181200	115958707	1670	1670	1670	1670	0
51	20250313	181100	115958707	1670	1670	1670	1670	0
52	20250313	181000	115958707	1670	1670	1670	1670	0
53	20250313	180900	115958707	1670	1670	1670	1670	0
54	20250313	180800	115958707	1670	1670	1670	1670	0
55	20250313	180700	115958707	1670	1670	1670	1670	0
56	20250313	180600	115958707	1670	1670	1670	1670	0
57	20250313	180500	115958707	1670	1670	1670	1670	0
58	20250313	180400	115958707	1670	1670	1670	1670	0
59	20250313	180300	115958707	1670	1670	1670	1670	0
60	20250313	180200	115958707	1670	1670	1670	1670	0
61	20250313	180100	115958707	1670	1670	1670	1670	0
62	20250313	180000	115958707	1670	1670	1670	1670	3782
63	20250313	175900	115958707	1670	1670	1670	1670	0
64	20250313	175800	115958707	1670	1670	1670	1670	0
65	20250313	175700	115958707	1670	1670	1670	1670	0
66	20250313	175600	115958707	1670	1670	1670	1670	0
67	20250313	175500	115958707	1670	1670	1670	1670	0
68	20250313	175400	115958707	1670	1670	1670	1670	0
69	20250313	175300	115958707	1670	1670	1670	1670	0
70	20250313	175200	115958707	1670	1670	1670	1670	0
71	20250313	175100	115958707	1670	1670	1670	1670	0
72	20250313	175000	115958707	1670	1670	1670	1670	0
73	20250313	174900	115958707	1670	1670	1670	1670	0
74	20250313	174800	115958707	1670	1670	1670	1670	0
75	20250313	174700	115958707	1670	1670	1670	1670	0
76	20250313	174600	115958707	1670	1670	1670	1670	0
77	20250313	174500	115958707	1670	1670	1670	1670	0
78	20250313	174400	115958707	1670	1670	1670	1670	0
79	20250313	174300	115958707	1670	1670	1670	1670	0
80	20250313	174200	115958707	1670	1670	1670	1670	0
81	20250313	174100	115958707	1670	1670	1670	1670	0
82	20250313	174000	115958707	1670	1670	1670	1670	0
83	20250313	173900	115958707	1670	1670	1670	1670	0
84	20250313	173800	115958707	1670	1670	1670	1670	0
85	20250313	173700	115958707	1670	1670	1670	1670	0
86	20250313	173600	115958707	1670	1670	1670	1670	0
87	20250313	173500	115958707	1670	1670	1670	1670	0
88	20250313	173400	115958707	1670	1670	1670	1670	0
89	20250313	173300	115958707	1670	1670	1670	1670	0
90	20250313	173200	115958707	1670	1670	1670	1670	0
91	20250313	173100	115958707	1670	1670	1670	1670	0
92	20250313	173000	115958707	1670	1670	1670	1670	3782
93	20250313	172900	115958707	1670	1670	1670	1670	0
94	20250313	172800	115958707	1670	1670	1670	1670	0
95	20250313	172700	115958707	1670	1670	1670	1670	0
96	20250313	172600	115958707	1670	1670	1670	1670	0
97	20250313	172500	115958707	1670	1670	1670	1670	0
98	20250313	172400	115958707	1670	1670	1670	1670	0
99	20250313	172300	115958707	1670	1670	1670	1670	0
100	20250313	172200	115958707	1670	1670	1670	1670	0
101	20250313	172100	115958707	1670	1670	1670	1670	0
102	20250313	172000	115958707	1670	1670	1670	1670	0
103	20250313	171900	115958707	1670	1670	1670	1670	0
104	20250313	171800	115958707	1670	1670	1670	1670	0
105	20250313	171700	115958707	1670	1670	1670	1670	0
106	20250313	171600	115958707	1670	1670	1670	1670	0
107	20250313	171500	115958707	1670	1670	1670	1670	0
108	20250313	171400	115958707	1670	1670	1670	1670	0
109	20250313	171300	115958707	1670	1670	1670	1670	0
110	20250313	171200	115958707	1670	1670	1670	1670	0
111	20250313	171100	115958707	1670	1670	1670	1670	0
112	20250313	171000	115958707	1670	1670	1670	1670	0
113	20250313	170900	115958707	1670	1670	1670	1670	0
114	20250313	170800	115958707	1670	1670	1670	1670	0
115	20250313	170700	115958707	1670	1670	1670	1670	0
116	20250313	170600	115958707	1670	1670	1670	1670	0
117	20250313	170500	115958707	1670	1670	1670	1670	0
118	20250313	170400	115958707	1670	1670	1670	1670	0
119	20250313	170300	115958707	1670	1670	1670	1670	0
120	20250313	170200	115958707	1670	1670	1670	1670	0
121	20250313	170100	115958707	1670	1670	1670	1670	0
122	20250313	170000	115958707	1670	1670	1670	1670	3782
123	20250313	165900	115958707	1670	1670	1670	1670	0
124	20250313	165800	115958707	1670	1670	1670	1670	0
125	20250313	165700	115958707	1670	1670	1670	1670	0
126	20250313	165600	115958707	1670	1670	1670	1670	0
127	20250313	165500	115958707	1670	1670	1670	1670	0
128	20250313	165400	115958707	1670	1670	1670	1670	0
129	20250313	165300	115958707	1670	1670	1670	1670	0
130	20250313	165200	115958707	1670	1670	1670	1670	0
131	20250313	165100	115958707	1670	1670	1670	1670	0
132	20250313	165000	115958707	1670	1670	1670	1670	0
133	20250313	164900	115958707	1670	1670	1670	1670	0
134	20250313	164800	115958707	1670	1670	1670	1670	0
135	20250313	164700	115958707	1670	1670	1670	1670	0
136	20250313	164600	115958707	1670	1670	1670	1670	0
137	20250313	164500	115958707	1670	1670	1670	1670	0
138	20250313	164400	115958707	1670	1670	1670	1670	0
139	20250313	164300	115958707	1670	1670	1670	1670	0
140	20250313	164200	115958707	1670	1670	1670	1670	0
141	20250313	164100	115958707	1670	1670	1670	1670	0
142	20250313	164000	115958707	1670	1670	1670	1670	0
143	20250313	163900	115958707	1670	1670	1670	1670	0
144	20250313	163800	115958707	1670	1670	1670	1670	0
145	20250313	163700	115958707	1670	1670	1670	1670	0
146	20250313	163600	115958707	1670	1670	1670	1670	0
147	20250313	163500	115958707	1670	1670	1670	1670	0
148	20250313	163400	115958707	1670	1670	1670	1670	0
149	20250313	163300	115958707	1670	1670	1670	1670	0
150	20250313	163200	115958707	1670	1670	1670	1670	0
151	20250313	163100	115958707	1670	1670	1670	1670	0
152	20250313	163000	115958707	1670	1670	1670	1670	3782
153	20250313	162900	115958707	1670	1670	1670	1670	0
154	20250313	162800	115958707	1670	1670	1670	1670	0
155	20250313	162700	115958707	1670	1670	1670	1670	0
156	20250313	162600	115958707	1670	1670	1670	1670	0
157	20250313	162500	115958707	1670	1670	1670	1670	0
158	20250313	162400	115958707	1670	1670	1670	1670	0
159	20250313	162300	115958707	1670	1670	1670	1670	0
160	20250313	162200	115958707	1670	1670	1670	1670	0
161	20250313	162100	115958707	1670	1670	1670	1670	0
162	20250313	162000	115958707	1670	1670	1670	1670	0
163	20250313	161900	115958707	1670	1670	1670	1670	0
164	20250313	161800	115958707	1670	1670	1670	1670	0
165	20250313	161700	115958707	1670	1670	1670	1670	0
166	20250313	161600	115958707	1670	1670	1670	1670	0
167	20250313	161500	115958707	1670	1670	1670	1670	0
168	20250313	161400	115958707	1670	1670	1670	1670	0
169	20250313	161300	115958707	1670	1670	1670	1670	0
170	20250313	161200	115958707	1670	1670	1670	1670	0
171	20250313	161100	115958707	1670	1670	1670	1670	0
172	20250313	161000	115958707	1670	1670	1670	1670	0
173	20250313	160900	115958707	1670	1670	1670	1670	0
174	20250313	160800	115958707	1670	1670	1670	1670	0
175	20250313	160700	115958707	1670	1670	1670	1670	0
176	20250313	160600	115958707	1670	1670	1670	1670	0
177	20250313	160500	115958707	1670	1670	1670	1670	0
178	20250313	160400	115958707	1670	1670	1670	1670	0
179	20250313	160300	115958707	1670	1670	1670	1670	0
180	20250313	160200	115958707	1670	1670	1670	1670	0
181	20250313	160100	115958707	1670	1670	1670	1670	0
182	20250313	160000	115958707	1670	1670	1670	1670	3782
183	20250313	155900	115958707	1670	1670	1670	1670	0
184	20250313	155800	115958707	1670	1670	1670	1670	0
185	20250313	155700	115958707	1670	1670	1670	1670	0
186	20250313	155600	115958707	1670	1670	1670	1670	0
187	20250313	155500	115958707	1670	1670	1670	1670	0
188	20250313	155400	115958707	1670	1670	1670	1670	0
189	20250313	155300	115958707	1670	1670	1670	1670	0
190	20250313	155200	115958707	1670	1670	1670	1670	0
191	20250313	155100	115958707	1670	1670	1670	1670	0
192	20250313	155000	115958707	1670	1670	1670	1670	0
193	20250313	154900	115958707	1670	1670	1670	1670	0
194	20250313	154800	115958707	1670	1670	1670	1670	0
195	20250313	154700	115958707	1670	1670	1670	1670	0
196	20250313	154600	115958707	1670	1670	1670	1670	0
197	20250313	154500	115958707	1670	1670	1670	1670	0
198	20250313	154400	115958707	1670	1670	1670	1670	0
199	20250313	154300	115958707	1670	1670	1670	1670	0
200	20250313	154200	115958707	1670	1670	1670	1670	0
201	20250313	154100	115958707	1670	1670	1670	1670	0
202	20250313	154000	115958707	1670	1670	1670	1670	0
203	20250313	153900	115958707	1670	1670	1670	1670	0
204	20250313	153800	115958707	1670	1670	1670	1670	0
205	20250313	153700	115958707	1670	1670	1670	1670	0
206	20250313	153600	115958707	1670	1670	1670	1670	0
207	20250313	153500	115958707	1670	1670	1670	1670	0
208	20250313	153400	115958707	1670	1670	1670	1670	0
209	20250313	153300	115958707	1670	1670	1670	1670	0
210	20250313	153200	115958707	1670	1670	1670	1670	0
211	20250313	153100	115958707	1670	1670	1670	1670	0
212	20250313	153000	115958707	1670	1670	1670	1670	7564
213	20250313	152900	109642767	1655	1655	1655	1655	0
214	20250313	152800	109642767	1655	1655	1655	1655	0
215	20250313	152700	109642767	1655	1655	1655	1655	0
216	20250313	152600	109642767	1655	1655	1655	1655	0
217	20250313	152500	109642767	1655	1655	1655	1655	0
218	20250313	152400	109642767	1655	1655	1655	1655	0
219	20250313	152300	109642767	1655	1655	1655	1655	0
220	20250313	152200	109642767	1655	1655	1655	1655	0
221	20250313	152100	109642767	1655	1655	1655	1655	0
222	20250313	152000	109642767	1655	1655	1655	1655	0
223	20250313	151900	109642767	1655	1662	1662	1655	1249
224	20250313	151800	107573608	1663	1663	1663	1663	1
225	20250313	151700	107571945	1664	1664	1664	1664	1
226	20250313	151600	107570281	1664	1664	1664	1664	0
227	20250313	151500	107570281	1664	1664	1664	1664	0
228	20250313	151400	107570281	1664	1664	1664	1664	0
229	20250313	151300	107570281	1664	1664	1664	1664	0
230	20250313	151200	107570281	1664	1664	1664	1664	0
231	20250313	151100	107570281	1664	1664	1664	1660	32
232	20250313	151000	107517086	1664	1664	1664	1664	12
233	20250313	150900	107497118	1667	1667	1667	1667	0
234	20250313	150800	107497118	1667	1667	1667	1667	4
235	20250313	150700	107490450	1667	1664	1667	1664	11
236	20250313	150600	107472143	1667	1667	1667	1667	10
237	20250313	150500	107455473	1666	1666	1666	1666	80
238	20250313	150400	107322193	1667	1667	1667	1667	0
239	20250313	150300	107322193	1667	1667	1667	1667	0
240	20250313	150200	107322193	1667	1667	1667	1667	0
241	20250313	150100	107322193	1667	1667	1667	1667	20
242	20250313	150000	107288853	1660	1660	1660	1660	0
243	20250313	145900	107288853	1660	1660	1660	1660	0
244	20250313	145800	107288853	1660	1660	1660	1660	0
245	20250313	145700	107288853	1660	1660	1660	1660	0
246	20250313	145600	107288853	1660	1660	1660	1660	0
247	20250313	145500	107288853	1660	1667	1667	1660	220
248	20250313	145400	106923378	1665	1665	1665	1665	200
249	20250313	145300	106590378	1663	1663	1663	1663	0
250	20250313	145200	106590378	1663	1665	1665	1663	60
251	20250313	145100	106490595	1667	1667	1667	1667	0
252	20250313	145000	106490595	1667	1666	1667	1666	30
253	20250313	144900	106440613	1666	1666	1666	1666	0
254	20250313	144800	106440613	1666	1666	1666	1666	2
255	20250313	144700	106437281	1667	1665	1667	1665	50
256	20250313	144600	106354005	1665	1666	1666	1663	8
257	20250313	144500	106340688	1667	1669	1669	1667	8
258	20250313	144400	106327338	1669	1668	1669	1668	12
259	20250313	144300	106307311	1670	1669	1670	1669	301
260	20250313	144200	105804779	1670	1669	1670	1669	506
261	20250313	144100	104959832	1669	1669	1669	1669	2
262	20250313	144000	104956494	1655	1670	1670	1655	60
263	20250313	143900	104856731	1671	1671	1671	1671	1
264	20250313	143800	104855060	1670	1669	1670	1669	2029
265	20250313	143700	101467630	1670	1670	1670	1670	0
266	20250313	143600	101467630	1670	1670	1670	1670	0
267	20250313	143500	101467630	1670	1670	1670	1670	0
268	20250313	143400	101467630	1670	1670	1670	1670	0
269	20250313	143300	101467630	1670	1670	1670	1670	0
270	20250313	143200	101467630	1670	1670	1670	1670	1
271	20250313	143100	101465960	1668	1670	1670	1668	22
272	20250313	143000	101429222	1660	1660	1660	1660	4
273	20250313	142900	101422582	1669	1669	1669	1669	20
274	20250313	142800	101389202	1671	1671	1671	1671	0
275	20250313	142700	101389202	1671	1671	1671	1671	0
276	20250313	142600	101389202	1671	1671	1671	1671	0
277	20250313	142500	101389202	1671	1661	1671	1661	4000
278	20250313	142400	94709148	1661	1661	1661	1661	0
279	20250313	142300	94709148	1661	1661	1661	1661	1
280	20250313	142200	94707487	1660	1660	1660	1660	1
281	20250313	142100	94705827	1661	1659	1661	1659	9
282	20250313	142000	94690890	1659	1659	1661	1655	8
283	20250313	141900	94677625	1661	1661	1661	1661	0
284	20250313	141800	94677625	1661	1661	1661	1661	0
285	20250313	141700	94677625	1661	1661	1661	1661	0
286	20250313	141600	94677625	1661	1661	1661	1661	0
287	20250313	141500	94677625	1661	1661	1661	1660	3
288	20250313	141400	94672643	1654	1660	1660	1654	2568
289	20250313	141300	90421883	1661	1661	1661	1661	0
290	20250313	141200	90421883	1661	1661	1661	1661	1
291	20250313	141100	90420222	1658	1658	1658	1658	205
292	20250313	141000	90080332	1659	1659	1659	1659	82
293	20250313	140900	89944294	1661	1661	1661	1660	3
294	20250313	140800	89939312	1661	1661	1661	1661	1
295	20250313	140700	89937651	1663	1663	1663	1662	13
296	20250313	140600	89916033	1663	1663	1663	1663	0
297	20250313	140500	89916033	1663	1663	1663	1663	0
298	20250313	140400	89916033	1663	1663	1663	1663	0
299	20250313	140300	89916033	1663	1663	1663	1663	1
300	20250313	140200	89914370	1664	1664	1664	1664	1
301	20250313	140100	89912706	1665	1663	1665	1663	6
302	20250313	140000	89902718	1665	1665	1665	1665	0
303	20250313	135900	89902718	1665	1665	1665	1664	3
304	20250313	135800	89897724	1663	1663	1663	1659	51
305	20250313	135700	89813100	1664	1664	1664	1664	0
306	20250313	135600	89813100	1664	1665	1665	1664	2
307	20250313	135500	89809771	1669	1669	1669	1669	1
308	20250313	135400	89808102	1664	1669	1669	1664	4
309	20250313	135300	89801438	1659	1659	1659	1659	30
310	20250313	135200	89751668	1659	1659	1659	1659	1
311	20250313	135100	89750009	1669	1669	1669	1669	0
312	20250313	135000	89750009	1669	1669	1669	1669	0
313	20250313	134900	89750009	1669	1669	1669	1669	0
314	20250313	134800	89750009	1669	1669	1669	1669	0
315	20250313	134700	89750009	1669	1669	1669	1669	0
316	20250313	134600	89750009	1669	1668	1669	1668	10
317	20250313	134500	89733320	1669	1669	1669	1669	0
318	20250313	134400	89733320	1669	1669	1669	1669	0
319	20250313	134300	89733320	1669	1669	1669	1669	0
320	20250313	134200	89733320	1669	1669	1669	1669	0
321	20250313	134100	89733320	1669	1669	1669	1669	0
322	20250313	134000	89733320	1669	1669	1669	1669	1
323	20250313	133900	89731651	1659	1659	1659	1659	100
324	20250313	133800	89565751	1670	1670	1670	1670	0
325	20250313	133700	89565751	1670	1670	1670	1670	0
326	20250313	133600	89565751	1670	1670	1670	1670	11
327	20250313	133500	89547381	1659	1659	1659	1659	6
328	20250313	133400	89537427	1670	1670	1670	1670	0
329	20250313	133300	89537427	1670	1670	1670	1670	0
330	20250313	133200	89537427	1670	1670	1670	1670	2
331	20250313	133100	89534087	1660	1661	1661	1660	200
332	20250313	133000	89202037	1670	1670	1670	1670	0
333	20250313	132900	89202037	1670	1670	1670	1670	0
334	20250313	132800	89202037	1670	1670	1670	1670	0
335	20250313	132700	89202037	1670	1670	1670	1670	0
336	20250313	132600	89202037	1670	1670	1670	1670	0
337	20250313	132500	89202037	1670	1670	1670	1670	0
338	20250313	132400	89202037	1670	1660	1670	1660	230
339	20250313	132300	88819937	1670	1670	1670	1670	44
340	20250313	132200	88746457	1671	1671	1671	1671	0
341	20250313	132100	88746457	1671	1671	1671	1671	0
342	20250313	132000	88746457	1671	1671	1671	1671	0
343	20250313	131900	88746457	1671	1671	1671	1671	21
344	20250313	131800	88711366	1671	1671	1671	1671	0
345	20250313	131700	88711366	1671	1671	1671	1671	0
346	20250313	131600	88711366	1671	1669	1671	1669	5000
347	20250313	131500	80357684	1670	1670	1670	1670	21
348	20250313	131400	80322614	1670	1661	1670	1661	500
349	20250313	131300	79490999	1662	1662	1662	1662	0
350	20250313	131200	79490999	1662	1662	1662	1662	0
351	20250313	131100	79490999	1662	1662	1662	1662	0
352	20250313	131000	79490999	1662	1662	1662	1662	0
353	20250313	130900	79490999	1662	1662	1662	1662	1
354	20250313	130800	79489337	1660	1660	1660	1660	0
355	20250313	130700	79489337	1660	1660	1662	1660	1011
356	20250313	130600	77811075	1660	1660	1660	1660	99
357	20250313	130500	77646735	1662	1662	1662	1662	0
358	20250313	130400	77646735	1662	1661	1662	1660	1663
359	20250313	130300	74884787	1661	1662	1662	1661	16
360	20250313	130200	74858196	1662	1662	1662	1662	0
361	20250313	130100	74858196	1662	1662	1662	1662	0
362	20250313	130000	74858196	1662	1662	1662	1662	0
363	20250313	125900	74858196	1662	1662	1662	1662	0
364	20250313	125800	74858196	1662	1663	1663	1662	3
365	20250313	125700	74853209	1665	1669	1669	1665	101
366	20250313	125600	74684644	1669	1669	1669	1669	0
367	20250313	125500	74684644	1669	1669	1669	1669	1
368	20250313	125400	74682975	1666	1667	1667	1666	2
369	20250313	125300	74679642	1670	1670	1670	1670	31
370	20250313	125200	74627872	1670	1670	1670	1670	22
371	20250313	125100	74591132	1671	1671	1671	1671	0
372	20250313	125000	74591132	1671	1671	1671	1671	0
373	20250313	124900	74591132	1671	1671	1671	1671	0
374	20250313	124800	74591132	1671	1671	1671	1671	0
375	20250313	124700	74591132	1671	1668	1671	1668	2
376	20250313	124600	74587793	1667	1667	1667	1667	0
377	20250313	124500	74587793	1667	1667	1667	1667	1
378	20250313	124400	74586126	1664	1667	1667	1664	8
379	20250313	124300	74572799	1667	1667	1667	1667	1
380	20250313	124200	74571132	1664	1664	1664	1664	15
381	20250313	124100	74546172	1667	1667	1667	1667	0
382	20250313	124000	74546172	1667	1667	1667	1667	0
383	20250313	123900	74546172	1667	1667	1667	1667	3
384	20250313	123800	74541171	1664	1664	1664	1664	0
385	20250313	123700	74541171	1664	1664	1664	1664	0
386	20250313	123600	74541171	1664	1664	1664	1664	0
387	20250313	123500	74541171	1664	1664	1664	1664	0
388	20250313	123400	74541171	1664	1664	1664	1664	0
389	20250313	123300	74541171	1664	1664	1664	1664	0
390	20250313	123200	74541171	1664	1664	1664	1664	0
391	20250313	123100	74541171	1664	1664	1664	1664	0
392	20250313	123000	74541171	1664	1664	1664	1664	0
393	20250313	122900	74541171	1664	1664	1664	1664	0
394	20250313	122800	74541171	1664	1664	1664	1664	0
395	20250313	122700	74541171	1664	1664	1664	1664	0
396	20250313	122600	74541171	1664	1664	1664	1664	0
397	20250313	122500	74541171	1664	1665	1665	1664	132
398	20250313	122400	74321396	1665	1665	1665	1665	0
399	20250313	122300	74321396	1665	1668	1668	1665	103
400	20250313	122200	74149896	1668	1672	1672	1668	133
401	20250313	122100	73927946	1672	1672	1672	1672	0
402	20250313	122000	73927946	1672	1672	1672	1672	0
403	20250313	121900	73927946	1672	1672	1672	1672	77
404	20250313	121800	73799202	1673	1673	1673	1673	20
405	20250313	121700	73765742	1673	1673	1673	1673	51
406	20250313	121600	73680419	1673	1673	1673	1673	0
407	20250313	121500	73680419	1673	1673	1673	1673	0
408	20250313	121400	73680419	1673	1673	1673	1673	0
409	20250313	121300	73680419	1673	1673	1673	1673	1
410	20250313	121200	73678746	1673	1672	1673	1672	2
411	20250313	121100	73675401	1673	1672	1673	1670	1320
412	20250313	121000	71470946	1673	1673	1673	1673	0
413	20250313	120900	71470946	1673	1673	1673	1673	54
414	20250313	120800	71380604	1672	1674	1674	1672	197
415	20250313	120700	71051080	1674	1674	1674	1674	9
416	20250313	120600	71036014	1674	1671	1674	1670	624
417	20250313	120500	69993191	1670	1670	1670	1670	733
418	20250313	120400	68769081	1671	1671	1671	1671	0
419	20250313	120300	68769081	1671	1671	1671	1671	0
420	20250313	120200	68769081	1671	1671	1671	1671	0
421	20250313	120100	68769081	1671	1671	1671	1671	0
422	20250313	120000	68769081	1671	1671	1671	1671	1
423	20250313	115900	68767410	1666	1671	1671	1666	21
424	20250313	115800	68732343	1671	1671	1671	1670	23
425	20250313	115700	68693911	1664	1669	1669	1664	103
426	20250313	115600	68522300	1671	1670	1671	1670	2
427	20250313	115500	68518959	1671	1670	1671	1670	40
428	20250313	115400	68452158	1670	1670	1670	1670	0
429	20250313	115300	68452158	1670	1670	1670	1670	21
430	20250313	115200	68417088	1662	1662	1662	1662	100
431	20250313	115100	68250888	1670	1670	1670	1670	22
432	20250313	115000	68214148	1670	1670	1670	1670	0
433	20250313	114900	68214148	1670	1670	1670	1670	151
434	20250313	114800	67961978	1662	1662	1662	1662	300
435	20250313	114700	67463378	1670	1670	1670	1670	0
436	20250313	114600	67463378	1670	1670	1670	1670	100
437	20250313	114500	67296378	1670	1670	1670	1670	20
438	20250313	114400	67262978	1670	1670	1670	1670	0
439	20250313	114300	67262978	1670	1669	1670	1669	1051
440	20250313	114200	65507889	1669	1663	1670	1663	8020
441	20250313	114100	52136246	1663	1664	1664	1663	21
442	20250313	114000	52101322	1661	1663	1663	1661	472
443	20250313	113900	51317309	1664	1664	1664	1664	0
444	20250313	113800	51317309	1664	1664	1664	1664	0
445	20250313	113700	51317309	1664	1664	1664	1664	0
446	20250313	113600	51317309	1664	1664	1664	1664	0
447	20250313	113500	51317309	1664	1664	1664	1664	0
448	20250313	113400	51317309	1664	1664	1664	1664	0
449	20250313	113300	51317309	1664	1664	1664	1664	0
450	20250313	113200	51317309	1664	1664	1664	1664	0
451	20250313	113100	51317309	1664	1664	1664	1664	0
452	20250313	113000	51317309	1664	1664	1664	1664	0
453	20250313	112900	51317309	1664	1664	1664	1664	21
454	20250313	112800	51282365	1665	1665	1665	1665	0
455	20250313	112700	51282365	1665	1665	1665	1665	1
456	20250313	112600	51280700	1662	1662	1662	1662	0
457	20250313	112500	51280700	1662	1662	1662	1662	0
458	20250313	112400	51280700	1662	1665	1665	1662	600
459	20250313	112300	50283156	1666	1666	1666	1666	0
460	20250313	112200	50283156	1666	1666	1666	1666	0
461	20250313	112100	50283156	1666	1666	1666	1666	0
462	20250313	112000	50283156	1666	1666	1666	1666	0
463	20250313	111900	50283156	1666	1666	1666	1666	0
464	20250313	111800	50283156	1666	1666	1666	1666	64
465	20250313	111700	50176532	1663	1665	1665	1663	24
466	20250313	111600	50136617	1666	1666	1666	1666	0
467	20250313	111500	50136617	1666	1666	1666	1666	0
468	20250313	111400	50136617	1666	1666	1666	1666	0
469	20250313	111300	50136617	1666	1666	1666	1666	0
470	20250313	111200	50136617	1666	1666	1666	1666	3
471	20250313	111100	50131619	1665	1665	1665	1665	0
472	20250313	111000	50131619	1665	1665	1665	1665	80
473	20250313	110900	49998419	1665	1665	1665	1665	0
474	20250313	110800	49998419	1665	1665	1665	1665	0
475	20250313	110700	49998419	1665	1665	1665	1665	0
476	20250313	110600	49998419	1665	1665	1665	1665	20
477	20250313	110500	49965119	1665	1665	1665	1665	0
478	20250313	110400	49965119	1665	1663	1665	1663	196
479	20250313	110300	49639009	1663	1662	1663	1662	230
480	20250313	110200	49256719	1663	1662	1663	1662	331
481	20250313	110100	48706366	1663	1661	1663	1661	340
482	20250313	110000	48141620	1661	1661	1661	1661	0
483	20250313	105900	48141620	1661	1661	1661	1661	0
484	20250313	105800	48141620	1661	1661	1661	1661	1
485	20250313	105700	48139959	1656	1655	1656	1655	191
486	20250313	105600	47823794	1661	1655	1661	1655	441
487	20250313	105500	47093930	1656	1656	1656	1656	130
488	20250313	105400	46878650	1656	1659	1659	1656	90
489	20250313	105300	46729604	1661	1661	1661	1661	0
490	20250313	105200	46729604	1661	1661	1661	1661	0
491	20250313	105100	46729604	1661	1661	1661	1661	0
492	20250313	105000	46729604	1661	1661	1661	1661	0
493	20250313	104900	46729604	1661	1661	1661	1661	1
494	20250313	104800	46727943	1657	1657	1657	1657	18
495	20250313	104700	46698117	1661	1661	1661	1661	0
496	20250313	104600	46698117	1661	1660	1661	1660	618
497	20250313	104500	45672236	1659	1658	1659	1658	169
498	20250313	104400	45392014	1654	1658	1658	1654	701
499	20250313	104300	44231861	1659	1659	1659	1659	0
500	20250313	104200	44231861	1659	1659	1659	1659	1
501	20250313	104100	44230202	1660	1660	1660	1660	0
502	20250313	104000	44230202	1660	1660	1660	1660	0
503	20250313	103900	44230202	1660	1660	1660	1660	0
504	20250313	103800	44230202	1660	1660	1660	1660	0
505	20250313	103700	44230202	1660	1660	1660	1660	51
506	20250313	103600	44145542	1661	1661	1661	1661	0
507	20250313	103500	44145542	1661	1663	1663	1661	2
508	20250313	103400	44142218	1662	1663	1663	1662	2
509	20250313	103300	44138893	1656	1656	1656	1656	100
510	20250313	103200	43973293	1656	1661	1661	1656	519
511	20250313	103100	43113814	1663	1663	1663	1663	0
512	20250313	103000	43113814	1663	1662	1663	1662	10
513	20250313	102900	43097193	1663	1663	1663	1663	0
514	20250313	102800	43097193	1663	1663	1663	1663	0
515	20250313	102700	43097193	1663	1663	1663	1663	0
516	20250313	102600	43097193	1663	1663	1663	1663	0
517	20250313	102500	43097193	1663	1663	1663	1663	0
518	20250313	102400	43097193	1663	1662	1663	1662	112
519	20250313	102300	42911048	1663	1663	1663	1662	26
520	20250313	102200	42867813	1662	1662	1662	1662	27
521	20250313	102100	42822939	1662	1662	1662	1662	0
522	20250313	102000	42822939	1662	1662	1662	1662	0
523	20250313	101900	42822939	1662	1662	1662	1662	0
524	20250313	101800	42822939	1662	1662	1662	1662	0
525	20250313	101700	42822939	1662	1662	1662	1662	1
526	20250313	101600	42821277	1659	1659	1659	1659	0
527	20250313	101500	42821277	1659	1659	1659	1659	59
528	20250313	101400	42723396	1659	1659	1659	1659	0
529	20250313	101300	42723396	1659	1659	1659	1659	0
530	20250313	101200	42723396	1659	1659	1659	1659	24
531	20250313	101100	42683580	1659	1659	1659	1659	0
532	20250313	101000	42683580	1659	1660	1660	1659	2
533	20250313	100900	42680261	1663	1663	1663	1663	0
534	20250313	100800	42680261	1663	1663	1663	1663	0
535	20250313	100700	42680261	1663	1663	1663	1663	0
536	20250313	100600	42680261	1663	1663	1663	1663	0
537	20250313	100500	42680261	1663	1663	1663	1663	0
538	20250313	100400	42680261	1663	1663	1663	1663	0
539	20250313	100300	42680261	1663	1660	1663	1660	24
540	20250313	100200	42640415	1660	1660	1660	1660	0
541	20250313	100100	42640415	1660	1660	1660	1660	0
542	20250313	100000	42640415	1660	1660	1660	1660	0
543	20250313	095900	42640415	1660	1658	1660	1658	950
544	20250313	095800	41063854	1659	1651	1659	1650	5751
545	20250313	095700	31574185	1659	1659	1659	1659	0
546	20250313	095600	31574185	1659	1651	1660	1650	2691
547	20250313	095500	27131565	1660	1660	1660	1660	0
548	20250313	095400	27131565	1660	1660	1660	1660	0
549	20250313	095300	27131565	1660	1660	1660	1660	30
550	20250313	095200	27081765	1661	1662	1662	1651	1005
551	20250313	095100	25422456	1651	1664	1664	1651	2180
552	20250313	095000	21821299	1664	1656	1664	1655	801
553	20250313	094900	20495182	1666	1666	1666	1666	0
554	20250313	094800	20495182	1666	1666	1666	1666	0
555	20250313	094700	20495182	1666	1666	1666	1666	60
556	20250313	094600	20395222	1667	1667	1667	1667	0
557	20250313	094500	20395222	1667	1660	1667	1656	132
558	20250313	094400	20176592	1668	1668	1668	1668	0
559	20250313	094300	20176592	1668	1668	1668	1668	0
560	20250313	094200	20176592	1668	1668	1668	1668	10
561	20250313	094100	20159912	1668	1668	1668	1668	0
562	20250313	094000	20159912	1668	1668	1668	1668	0
563	20250313	093900	20159912	1668	1668	1668	1668	0
564	20250313	093800	20159912	1668	1668	1668	1668	0
565	20250313	093700	20159912	1668	1668	1668	1668	1
566	20250313	093600	20158244	1664	1668	1668	1664	700
567	20250313	093500	18991044	1668	1668	1668	1668	0
568	20250313	093400	18991044	1668	1668	1668	1668	0
569	20250313	093300	18991044	1668	1668	1668	1668	0
570	20250313	093200	18991044	1668	1668	1668	1660	10
571	20250313	093100	18974381	1669	1669	1669	1669	0
572	20250313	093000	18974381	1669	1665	1669	1665	34
573	20250313	092900	18917767	1665	1665	1665	1665	2
574	20250313	092800	18914437	1669	1669	1669	1669	0
575	20250313	092700	18914437	1669	1669	1669	1669	0
576	20250313	092600	18914437	1669	1667	1669	1667	3300
577	20250313	092500	13410165	1667	1667	1667	1667	0
578	20250313	092400	13410165	1667	1666	1667	1666	1000
579	20250313	092300	11743805	1666	1666	1666	1666	0
580	20250313	092200	11743805	1666	1665	1666	1665	2
581	20250313	092100	11740474	1667	1667	1667	1667	0
582	20250313	092000	11740474	1667	1667	1667	1667	0
583	20250313	091900	11740474	1667	1667	1667	1667	29
584	20250313	091800	11692131	1667	1667	1667	1667	2
585	20250313	091700	11688797	1667	1667	1667	1667	0
586	20250313	091600	11688797	1667	1666	1667	1666	2
587	20250313	091500	11685464	1667	1666	1669	1666	2002
588	20250313	091400	8345411	1654	1660	1667	1654	1478
589	20250313	091300	5900657	1668	1664	1668	1664	100
590	20250313	091200	5733869	1668	1668	1668	1668	0
591	20250313	091100	5733869	1668	1660	1668	1660	3
592	20250313	091000	5728877	1669	1669	1669	1669	0
593	20250313	090900	5728877	1669	1669	1669	1669	0
594	20250313	090800	5728877	1669	1669	1669	1669	59
595	20250313	090700	5630406	1670	1665	1670	1665	15
596	20250313	090600	5605426	1670	1670	1670	1670	51
597	20250313	090500	5520256	1670	1669	1670	1669	1200
598	20250313	090400	3516293	1670	1670	1670	1670	0
599	20250313	090300	3516293	1670	1670	1670	1670	2
600	20250313	090200	3512953	1670	1664	1671	1664	2050
601	20250313	090100	95957	1665	1665	1665	1665	0
602	20250313	090000	95957	1665	1650	1665	1650	58