KissMeData/013700/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190000	77071782	1245	1245	1245	1245	736
3	20250306	185900	77071782	1245	1245	1245	1245	0
4	20250306	185800	77071782	1245	1245	1245	1245	0
5	20250306	185700	77071782	1245	1245	1245	1245	0
6	20250306	185600	77071782	1245	1245	1245	1245	0
7	20250306	185500	77071782	1245	1245	1245	1245	0
8	20250306	185400	77071782	1245	1245	1245	1245	0
9	20250306	185300	77071782	1245	1245	1245	1245	0
10	20250306	185200	77071782	1245	1245	1245	1245	0
11	20250306	185100	77071782	1245	1245	1245	1245	0
12	20250306	185000	77071782	1245	1245	1245	1245	0
13	20250306	184900	77071782	1245	1245	1245	1245	0
14	20250306	184800	77071782	1245	1245	1245	1245	0
15	20250306	184700	77071782	1245	1245	1245	1245	0
16	20250306	184600	77071782	1245	1245	1245	1245	0
17	20250306	184500	77071782	1245	1245	1245	1245	0
18	20250306	184400	77071782	1245	1245	1245	1245	0
19	20250306	184300	77071782	1245	1245	1245	1245	0
20	20250306	184200	77071782	1245	1245	1245	1245	0
21	20250306	184100	77071782	1245	1245	1245	1245	0
22	20250306	184000	77071782	1245	1245	1245	1245	0
23	20250306	183900	77071782	1245	1245	1245	1245	0
24	20250306	183800	77071782	1245	1245	1245	1245	0
25	20250306	183700	77071782	1245	1245	1245	1245	0
26	20250306	183600	77071782	1245	1245	1245	1245	0
27	20250306	183500	77071782	1245	1245	1245	1245	0
28	20250306	183400	77071782	1245	1245	1245	1245	0
29	20250306	183300	77071782	1245	1245	1245	1245	0
30	20250306	183200	77071782	1245	1245	1245	1245	0
31	20250306	183100	77071782	1245	1245	1245	1245	0
32	20250306	183000	77071782	1245	1245	1245	1245	736
33	20250306	182900	77071782	1245	1245	1245	1245	0
34	20250306	182800	77071782	1245	1245	1245	1245	0
35	20250306	182700	77071782	1245	1245	1245	1245	0
36	20250306	182600	77071782	1245	1245	1245	1245	0
37	20250306	182500	77071782	1245	1245	1245	1245	0
38	20250306	182400	77071782	1245	1245	1245	1245	0
39	20250306	182300	77071782	1245	1245	1245	1245	0
40	20250306	182200	77071782	1245	1245	1245	1245	0
41	20250306	182100	77071782	1245	1245	1245	1245	0
42	20250306	182000	77071782	1245	1245	1245	1245	0
43	20250306	181900	77071782	1245	1245	1245	1245	0
44	20250306	181800	77071782	1245	1245	1245	1245	0
45	20250306	181700	77071782	1245	1245	1245	1245	0
46	20250306	181600	77071782	1245	1245	1245	1245	0
47	20250306	181500	77071782	1245	1245	1245	1245	0
48	20250306	181400	77071782	1245	1245	1245	1245	0
49	20250306	181300	77071782	1245	1245	1245	1245	0
50	20250306	181200	77071782	1245	1245	1245	1245	0
51	20250306	181100	77071782	1245	1245	1245	1245	0
52	20250306	181000	77071782	1245	1245	1245	1245	0
53	20250306	180900	77071782	1245	1245	1245	1245	0
54	20250306	180800	77071782	1245	1245	1245	1245	0
55	20250306	180700	77071782	1245	1245	1245	1245	0
56	20250306	180600	77071782	1245	1245	1245	1245	0
57	20250306	180500	77071782	1245	1245	1245	1245	0
58	20250306	180400	77071782	1245	1245	1245	1245	0
59	20250306	180300	77071782	1245	1245	1245	1245	0
60	20250306	180200	77071782	1245	1245	1245	1245	0
61	20250306	180100	77071782	1245	1245	1245	1245	0
62	20250306	180000	77071782	1245	1245	1245	1245	736
63	20250306	175900	77071782	1245	1245	1245	1245	0
64	20250306	175800	77071782	1245	1245	1245	1245	0
65	20250306	175700	77071782	1245	1245	1245	1245	0
66	20250306	175600	77071782	1245	1245	1245	1245	0
67	20250306	175500	77071782	1245	1245	1245	1245	0
68	20250306	175400	77071782	1245	1245	1245	1245	0
69	20250306	175300	77071782	1245	1245	1245	1245	0
70	20250306	175200	77071782	1245	1245	1245	1245	0
71	20250306	175100	77071782	1245	1245	1245	1245	0
72	20250306	175000	77071782	1245	1245	1245	1245	0
73	20250306	174900	77071782	1245	1245	1245	1245	0
74	20250306	174800	77071782	1245	1245	1245	1245	0
75	20250306	174700	77071782	1245	1245	1245	1245	0
76	20250306	174600	77071782	1245	1245	1245	1245	0
77	20250306	174500	77071782	1245	1245	1245	1245	0
78	20250306	174400	77071782	1245	1245	1245	1245	0
79	20250306	174300	77071782	1245	1245	1245	1245	0
80	20250306	174200	77071782	1245	1245	1245	1245	0
81	20250306	174100	77071782	1245	1245	1245	1245	0
82	20250306	174000	77071782	1245	1245	1245	1245	0
83	20250306	173900	77071782	1245	1245	1245	1245	0
84	20250306	173800	77071782	1245	1245	1245	1245	0
85	20250306	173700	77071782	1245	1245	1245	1245	0
86	20250306	173600	77071782	1245	1245	1245	1245	0
87	20250306	173500	77071782	1245	1245	1245	1245	0
88	20250306	173400	77071782	1245	1245	1245	1245	0
89	20250306	173300	77071782	1245	1245	1245	1245	0
90	20250306	173200	77071782	1245	1245	1245	1245	0
91	20250306	173100	77071782	1245	1245	1245	1245	0
92	20250306	173000	77071782	1245	1245	1245	1245	736
93	20250306	172900	77071782	1245	1245	1245	1245	0
94	20250306	172800	77071782	1245	1245	1245	1245	0
95	20250306	172700	77071782	1245	1245	1245	1245	0
96	20250306	172600	77071782	1245	1245	1245	1245	0
97	20250306	172500	77071782	1245	1245	1245	1245	0
98	20250306	172400	77071782	1245	1245	1245	1245	0
99	20250306	172300	77071782	1245	1245	1245	1245	0
100	20250306	172200	77071782	1245	1245	1245	1245	0
101	20250306	172100	77071782	1245	1245	1245	1245	0
102	20250306	172000	77071782	1245	1245	1245	1245	0
103	20250306	171900	77071782	1245	1245	1245	1245	0
104	20250306	171800	77071782	1245	1245	1245	1245	0
105	20250306	171700	77071782	1245	1245	1245	1245	0
106	20250306	171600	77071782	1245	1245	1245	1245	0
107	20250306	171500	77071782	1245	1245	1245	1245	0
108	20250306	171400	77071782	1245	1245	1245	1245	0
109	20250306	171300	77071782	1245	1245	1245	1245	0
110	20250306	171200	77071782	1245	1245	1245	1245	0
111	20250306	171100	77071782	1245	1245	1245	1245	0
112	20250306	171000	77071782	1245	1245	1245	1245	0
113	20250306	170900	77071782	1245	1245	1245	1245	0
114	20250306	170800	77071782	1245	1245	1245	1245	0
115	20250306	170700	77071782	1245	1245	1245	1245	0
116	20250306	170600	77071782	1245	1245	1245	1245	0
117	20250306	170500	77071782	1245	1245	1245	1245	0
118	20250306	170400	77071782	1245	1245	1245	1245	0
119	20250306	170300	77071782	1245	1245	1245	1245	0
120	20250306	170200	77071782	1245	1245	1245	1245	0
121	20250306	170100	77071782	1245	1245	1245	1245	0
122	20250306	170000	77071782	1245	1245	1245	1245	736
123	20250306	165900	77071782	1245	1245	1245	1245	0
124	20250306	165800	77071782	1245	1245	1245	1245	0
125	20250306	165700	77071782	1245	1245	1245	1245	0
126	20250306	165600	77071782	1245	1245	1245	1245	0
127	20250306	165500	77071782	1245	1245	1245	1245	0
128	20250306	165400	77071782	1245	1245	1245	1245	0
129	20250306	165300	77071782	1245	1245	1245	1245	0
130	20250306	165200	77071782	1245	1245	1245	1245	0
131	20250306	165100	77071782	1245	1245	1245	1245	0
132	20250306	165000	77071782	1245	1245	1245	1245	0
133	20250306	164900	77071782	1245	1245	1245	1245	0
134	20250306	164800	77071782	1245	1245	1245	1245	0
135	20250306	164700	77071782	1245	1245	1245	1245	0
136	20250306	164600	77071782	1245	1245	1245	1245	0
137	20250306	164500	77071782	1245	1245	1245	1245	0
138	20250306	164400	77071782	1245	1245	1245	1245	0
139	20250306	164300	77071782	1245	1245	1245	1245	0
140	20250306	164200	77071782	1245	1245	1245	1245	0
141	20250306	164100	77071782	1245	1245	1245	1245	0
142	20250306	164000	77071782	1245	1245	1245	1245	0
143	20250306	163900	77071782	1245	1245	1245	1245	0
144	20250306	163800	77071782	1245	1245	1245	1245	0
145	20250306	163700	77071782	1245	1245	1245	1245	0
146	20250306	163600	77071782	1245	1245	1245	1245	0
147	20250306	163500	77071782	1245	1245	1245	1245	0
148	20250306	163400	77071782	1245	1245	1245	1245	0
149	20250306	163300	77071782	1245	1245	1245	1245	0
150	20250306	163200	77071782	1245	1245	1245	1245	0
151	20250306	163100	77071782	1245	1245	1245	1245	0
152	20250306	163000	77071782	1245	1245	1245	1245	736
153	20250306	162900	77071782	1245	1245	1245	1245	0
154	20250306	162800	77071782	1245	1245	1245	1245	0
155	20250306	162700	77071782	1245	1245	1245	1245	0
156	20250306	162600	77071782	1245	1245	1245	1245	0
157	20250306	162500	77071782	1245	1245	1245	1245	0
158	20250306	162400	77071782	1245	1245	1245	1245	0
159	20250306	162300	77071782	1245	1245	1245	1245	0
160	20250306	162200	77071782	1245	1245	1245	1245	0
161	20250306	162100	77071782	1245	1245	1245	1245	0
162	20250306	162000	77071782	1245	1245	1245	1245	0
163	20250306	161900	77071782	1245	1245	1245	1245	0
164	20250306	161800	77071782	1245	1245	1245	1245	0
165	20250306	161700	77071782	1245	1245	1245	1245	0
166	20250306	161600	77071782	1245	1245	1245	1245	0
167	20250306	161500	77071782	1245	1245	1245	1245	0
168	20250306	161400	77071782	1245	1245	1245	1245	0
169	20250306	161300	77071782	1245	1245	1245	1245	0
170	20250306	161200	77071782	1245	1245	1245	1245	0
171	20250306	161100	77071782	1245	1245	1245	1245	0
172	20250306	161000	77071782	1245	1245	1245	1245	0
173	20250306	160900	77071782	1245	1245	1245	1245	0
174	20250306	160800	77071782	1245	1245	1245	1245	0
175	20250306	160700	77071782	1245	1245	1245	1245	0
176	20250306	160600	77071782	1245	1245	1245	1245	0
177	20250306	160500	77071782	1245	1245	1245	1245	0
178	20250306	160400	77071782	1245	1245	1245	1245	0
179	20250306	160300	77071782	1245	1245	1245	1245	0
180	20250306	160200	77071782	1245	1245	1245	1245	0
181	20250306	160100	77071782	1245	1245	1245	1245	0
182	20250306	160000	77071782	1245	1245	1245	1245	736
183	20250306	155900	77071782	1245	1245	1245	1245	0
184	20250306	155800	77071782	1245	1245	1245	1245	0
185	20250306	155700	77071782	1245	1245	1245	1245	0
186	20250306	155600	77071782	1245	1245	1245	1245	0
187	20250306	155500	77071782	1245	1245	1245	1245	0
188	20250306	155400	77071782	1245	1245	1245	1245	0
189	20250306	155300	77071782	1245	1245	1245	1245	0
190	20250306	155200	77071782	1245	1245	1245	1245	0
191	20250306	155100	77071782	1245	1245	1245	1245	0
192	20250306	155000	77071782	1245	1245	1245	1245	0
193	20250306	154900	77071782	1245	1245	1245	1245	0
194	20250306	154800	77071782	1245	1245	1245	1245	0
195	20250306	154700	77071782	1245	1245	1245	1245	0
196	20250306	154600	77071782	1245	1245	1245	1245	0
197	20250306	154500	77071782	1245	1245	1245	1245	0
198	20250306	154400	77071782	1245	1245	1245	1245	0
199	20250306	154300	77071782	1245	1245	1245	1245	0
200	20250306	154200	77071782	1245	1245	1245	1245	0
201	20250306	154100	77071782	1245	1245	1245	1245	0
202	20250306	154000	77071782	1245	1245	1245	1245	0
203	20250306	153900	77071782	1245	1245	1245	1245	0
204	20250306	153800	77071782	1245	1245	1245	1245	0
205	20250306	153700	77071782	1245	1245	1245	1245	0
206	20250306	153600	77071782	1245	1245	1245	1245	0
207	20250306	153500	77071782	1245	1245	1245	1245	0
208	20250306	153400	77071782	1245	1245	1245	1245	0
209	20250306	153300	77071782	1245	1245	1245	1245	0
210	20250306	153200	77071782	1245	1245	1245	1245	0
211	20250306	153100	77071782	1245	1245	1245	1245	0
212	20250306	153000	77071782	1245	1245	1245	1245	1472
213	20250306	152900	76155462	1242	1242	1242	1242	0
214	20250306	152800	76155462	1242	1242	1242	1242	0
215	20250306	152700	76155462	1242	1242	1242	1242	0
216	20250306	152600	76155462	1242	1242	1242	1242	0
217	20250306	152500	76155462	1242	1242	1242	1242	0
218	20250306	152400	76155462	1242	1242	1242	1242	0
219	20250306	152300	76155462	1242	1242	1242	1242	0
220	20250306	152200	76155462	1242	1242	1242	1242	0
221	20250306	152100	76155462	1242	1242	1242	1242	0
222	20250306	152000	76155462	1242	1242	1242	1242	0
223	20250306	151900	76155462	1242	1234	1242	1234	110
224	20250306	151800	76019714	1242	1242	1242	1242	0
225	20250306	151700	76019714	1242	1242	1242	1242	0
226	20250306	151600	76019714	1242	1242	1242	1242	0
227	20250306	151500	76019714	1242	1242	1242	1242	7
228	20250306	151400	76011020	1242	1242	1242	1242	0
229	20250306	151300	76011020	1242	1242	1242	1242	0
230	20250306	151200	76011020	1242	1242	1242	1242	0
231	20250306	151100	76011020	1242	1242	1242	1235	62
232	20250306	151000	75934177	1236	1236	1236	1236	0
233	20250306	150900	75934177	1236	1236	1236	1236	66
234	20250306	150800	75852601	1236	1236	1236	1236	0
235	20250306	150700	75852601	1236	1236	1236	1236	0
236	20250306	150600	75852601	1236	1236	1236	1236	0
237	20250306	150500	75852601	1236	1235	1236	1235	888
238	20250306	150400	74755911	1235	1239	1239	1235	259
239	20250306	150300	74435218	1239	1239	1239	1239	104
240	20250306	150200	74306362	1239	1236	1239	1235	104
241	20250306	150100	74177887	1239	1239	1239	1239	0
242	20250306	150000	74177887	1239	1239	1239	1239	0
243	20250306	145900	74177887	1239	1239	1239	1239	0
244	20250306	145800	74177887	1239	1239	1239	1239	0
245	20250306	145700	74177887	1239	1239	1239	1239	0
246	20250306	145600	74177887	1239	1239	1239	1239	0
247	20250306	145500	74177887	1239	1239	1239	1239	0
248	20250306	145400	74177887	1239	1239	1239	1239	0
249	20250306	145300	74177887	1239	1239	1239	1239	0
250	20250306	145200	74177887	1239	1239	1239	1239	0
251	20250306	145100	74177887	1239	1239	1239	1239	0
252	20250306	145000	74177887	1239	1239	1239	1239	0
253	20250306	144900	74177887	1239	1239	1239	1239	0
254	20250306	144800	74177887	1239	1239	1239	1239	0
255	20250306	144700	74177887	1239	1239	1239	1239	0
256	20250306	144600	74177887	1239	1239	1239	1239	0
257	20250306	144500	74177887	1239	1239	1239	1239	0
258	20250306	144400	74177887	1239	1239	1239	1239	0
259	20250306	144300	74177887	1239	1239	1239	1239	0
260	20250306	144200	74177887	1239	1239	1239	1239	0
261	20250306	144100	74177887	1239	1239	1239	1239	0
262	20250306	144000	74177887	1239	1239	1239	1239	0
263	20250306	143900	74177887	1239	1239	1239	1239	0
264	20250306	143800	74177887	1239	1239	1239	1239	0
265	20250306	143700	74177887	1239	1239	1239	1239	0
266	20250306	143600	74177887	1239	1239	1239	1239	0
267	20250306	143500	74177887	1239	1239	1239	1239	0
268	20250306	143400	74177887	1239	1239	1239	1239	0
269	20250306	143300	74177887	1239	1239	1239	1239	0
270	20250306	143200	74177887	1239	1239	1239	1239	0
271	20250306	143100	74177887	1239	1237	1239	1235	31
272	20250306	143000	74139559	1237	1237	1237	1237	0
273	20250306	142900	74139559	1237	1237	1237	1237	0
274	20250306	142800	74139559	1237	1237	1237	1237	0
275	20250306	142700	74139559	1237	1237	1237	1237	0
276	20250306	142600	74139559	1237	1237	1237	1237	10
277	20250306	142500	74127189	1238	1238	1238	1238	0
278	20250306	142400	74127189	1238	1238	1238	1238	0
279	20250306	142300	74127189	1238	1238	1238	1238	0
280	20250306	142200	74127189	1238	1238	1238	1238	229
281	20250306	142100	73843687	1239	1239	1239	1239	0
282	20250306	142000	73843687	1239	1239	1239	1239	0
283	20250306	141900	73843687	1239	1239	1239	1239	0
284	20250306	141800	73843687	1239	1239	1239	1239	0
285	20250306	141700	73843687	1239	1239	1239	1239	0
286	20250306	141600	73843687	1239	1239	1239	1239	8
287	20250306	141500	73833775	1238	1238	1238	1238	0
288	20250306	141400	73833775	1238	1238	1238	1238	0
289	20250306	141300	73833775	1238	1238	1238	1238	0
290	20250306	141200	73833775	1238	1238	1238	1238	0
291	20250306	141100	73833775	1238	1238	1238	1238	0
292	20250306	141000	73833775	1238	1238	1238	1238	0
293	20250306	140900	73833775	1238	1238	1238	1238	5
294	20250306	140800	73827585	1239	1241	1241	1239	1029
295	20250306	140700	72551280	1245	1245	1245	1245	0
296	20250306	140600	72551280	1245	1245	1245	1245	0
297	20250306	140500	72551280	1245	1245	1245	1245	100
298	20250306	140400	72426780	1246	1246	1246	1246	0
299	20250306	140300	72426780	1246	1246	1246	1246	0
300	20250306	140200	72426780	1246	1245	1246	1245	447
301	20250306	140100	71870264	1245	1245	1245	1245	0
302	20250306	140000	71870264	1245	1245	1245	1245	0
303	20250306	135900	71870264	1245	1245	1245	1245	0
304	20250306	135800	71870264	1245	1245	1245	1245	100
305	20250306	135700	71745764	1245	1245	1245	1245	1
306	20250306	135600	71744519	1242	1242	1242	1242	0
307	20250306	135500	71744519	1242	1242	1242	1242	3
308	20250306	135400	71740793	1243	1243	1243	1243	0
309	20250306	135300	71740793	1243	1242	1243	1242	25
310	20250306	135200	71709725	1242	1242	1242	1242	7
311	20250306	135100	71701031	1245	1245	1245	1245	0
312	20250306	135000	71701031	1245	1242	1245	1242	162
313	20250306	134900	71499450	1240	1237	1240	1237	1230
314	20250306	134800	69977261	1234	1232	1234	1232	892
315	20250306	134700	68877920	1229	1229	1229	1229	0
316	20250306	134600	68877920	1229	1229	1229	1229	0
317	20250306	134500	68877920	1229	1229	1229	1229	0
318	20250306	134400	68877920	1229	1229	1229	1229	0
319	20250306	134300	68877920	1229	1229	1229	1229	0
320	20250306	134200	68877920	1229	1229	1229	1229	0
321	20250306	134100	68877920	1229	1229	1229	1229	100
322	20250306	134000	68755020	1229	1231	1231	1229	530
323	20250306	133900	68103638	1233	1233	1233	1233	0
324	20250306	133800	68103638	1233	1233	1233	1233	0
325	20250306	133700	68103638	1233	1233	1233	1233	0
326	20250306	133600	68103638	1233	1233	1233	1233	12
327	20250306	133500	68088842	1230	1230	1230	1230	0
328	20250306	133400	68088842	1230	1230	1230	1230	0
329	20250306	133300	68088842	1230	1230	1230	1230	132
330	20250306	133200	67926482	1230	1230	1230	1230	0
331	20250306	133100	67926482	1230	1230	1230	1230	0
332	20250306	133000	67926482	1230	1230	1230	1230	522
333	20250306	132900	67284422	1230	1230	1230	1230	0
334	20250306	132800	67284422	1230	1230	1230	1230	0
335	20250306	132700	67284422	1230	1230	1230	1230	0
336	20250306	132600	67284422	1230	1230	1230	1230	900
337	20250306	132500	66177422	1230	1230	1230	1230	0
338	20250306	132400	66177422	1230	1230	1230	1230	6
339	20250306	132300	66170042	1233	1233	1233	1233	0
340	20250306	132200	66170042	1233	1233	1233	1233	0
341	20250306	132100	66170042	1233	1233	1233	1233	0
342	20250306	132000	66170042	1233	1233	1233	1233	10
343	20250306	131900	66157712	1230	1230	1230	1230	449
344	20250306	131800	65605442	1230	1230	1230	1230	0
345	20250306	131700	65605442	1230	1230	1230	1230	0
346	20250306	131600	65605442	1230	1229	1230	1229	479
347	20250306	131500	65016750	1229	1229	1229	1229	0
348	20250306	131400	65016750	1229	1229	1229	1229	0
349	20250306	131300	65016750	1229	1229	1229	1229	0
350	20250306	131200	65016750	1229	1229	1229	1229	300
351	20250306	131100	64648050	1229	1229	1229	1229	0
352	20250306	131000	64648050	1229	1229	1229	1229	0
353	20250306	130900	64648050	1229	1229	1229	1229	0
354	20250306	130800	64648050	1229	1229	1229	1229	0
355	20250306	130700	64648050	1229	1229	1229	1229	0
356	20250306	130600	64648050	1229	1229	1229	1229	0
357	20250306	130500	64648050	1229	1229	1229	1229	0
358	20250306	130400	64648050	1229	1229	1229	1229	0
359	20250306	130300	64648050	1229	1229	1229	1229	267
360	20250306	130200	64319907	1228	1228	1228	1228	6
361	20250306	130100	64312539	1229	1229	1229	1229	1
362	20250306	130000	64311310	1226	1226	1226	1226	0
363	20250306	125900	64311310	1226	1226	1226	1226	0
364	20250306	125800	64311310	1226	1226	1226	1226	0
365	20250306	125700	64311310	1226	1226	1226	1226	0
366	20250306	125600	64311310	1226	1226	1227	1226	714
367	20250306	125500	63435746	1230	1230	1230	1230	0
368	20250306	125400	63435746	1230	1230	1230	1230	0
369	20250306	125300	63435746	1230	1230	1230	1230	0
370	20250306	125200	63435746	1230	1230	1230	1230	0
371	20250306	125100	63435746	1230	1230	1230	1230	0
372	20250306	125000	63435746	1230	1230	1230	1230	0
373	20250306	124900	63435746	1230	1230	1230	1230	100
374	20250306	124800	63312746	1229	1229	1229	1229	0
375	20250306	124700	63312746	1229	1231	1231	1229	1013
376	20250306	124600	62067369	1231	1231	1231	1231	0
377	20250306	124500	62067369	1231	1231	1231	1231	0
378	20250306	124400	62067369	1231	1231	1231	1231	1
379	20250306	124300	62066138	1231	1231	1231	1231	0
380	20250306	124200	62066138	1231	1231	1231	1231	0
381	20250306	124100	62066138	1231	1231	1231	1231	5
382	20250306	124000	62059983	1231	1231	1231	1231	0
383	20250306	123900	62059983	1231	1231	1231	1231	0
384	20250306	123800	62059983	1231	1231	1231	1231	89
385	20250306	123700	61950424	1226	1226	1226	1226	0
386	20250306	123600	61950424	1226	1226	1226	1226	1523
387	20250306	123500	60083226	1226	1226	1226	1226	0
388	20250306	123400	60083226	1226	1226	1226	1226	0
389	20250306	123300	60083226	1226	1226	1226	1226	0
390	20250306	123200	60083226	1226	1228	1228	1226	3800
391	20250306	123100	55421490	1227	1227	1227	1227	0
392	20250306	123000	55421490	1227	1227	1227	1227	0
393	20250306	122900	55421490	1227	1227	1227	1227	0
394	20250306	122800	55421490	1227	1227	1227	1227	0
395	20250306	122700	55421490	1227	1227	1227	1227	0
396	20250306	122600	55421490	1227	1227	1227	1227	0
397	20250306	122500	55421490	1227	1227	1227	1227	0
398	20250306	122400	55421490	1227	1227	1227	1227	0
399	20250306	122300	55421490	1227	1227	1227	1227	388
400	20250306	122200	54945414	1229	1229	1229	1229	0
401	20250306	122100	54945414	1229	1229	1229	1229	0
402	20250306	122000	54945414	1229	1230	1230	1229	1228
403	20250306	121900	53435802	1230	1230	1230	1230	0
404	20250306	121800	53435802	1230	1230	1230	1230	0
405	20250306	121700	53435802	1230	1230	1230	1230	150
406	20250306	121600	53251302	1230	1230	1230	1230	0
407	20250306	121500	53251302	1230	1230	1230	1230	0
408	20250306	121400	53251302	1230	1230	1230	1230	0
409	20250306	121300	53251302	1230	1230	1230	1230	1
410	20250306	121200	53250072	1229	1229	1229	1229	0
411	20250306	121100	53250072	1229	1229	1229	1229	1173
412	20250306	121000	51808455	1230	1230	1230	1230	0
413	20250306	120900	51808455	1230	1230	1230	1230	0
414	20250306	120800	51808455	1230	1230	1230	1230	0
415	20250306	120700	51808455	1230	1230	1230	1230	1
416	20250306	120600	51807225	1230	1230	1230	1230	0
417	20250306	120500	51807225	1230	1230	1230	1230	0
418	20250306	120400	51807225	1230	1230	1230	1230	0
419	20250306	120300	51807225	1230	1230	1230	1230	0
420	20250306	120200	51807225	1230	1230	1230	1230	0
421	20250306	120100	51807225	1230	1230	1230	1230	0
422	20250306	120000	51807225	1230	1230	1230	1230	0
423	20250306	115900	51807225	1230	1229	1230	1229	40
424	20250306	115800	51758051	1229	1229	1229	1229	10
425	20250306	115700	51745761	1229	1229	1229	1229	0
426	20250306	115600	51745761	1229	1229	1229	1229	17
427	20250306	115500	51724868	1229	1229	1229	1229	0
428	20250306	115400	51724868	1229	1229	1229	1229	0
429	20250306	115300	51724868	1229	1229	1229	1229	0
430	20250306	115200	51724868	1229	1229	1229	1229	0
431	20250306	115100	51724868	1229	1229	1229	1229	0
432	20250306	115000	51724868	1229	1229	1229	1229	17
433	20250306	114900	51703975	1229	1229	1229	1229	0
434	20250306	114800	51703975	1229	1229	1229	1229	0
435	20250306	114700	51703975	1229	1229	1229	1229	0
436	20250306	114600	51703975	1229	1229	1229	1229	0
437	20250306	114500	51703975	1229	1229	1229	1229	0
438	20250306	114400	51703975	1229	1229	1229	1229	0
439	20250306	114300	51703975	1229	1229	1229	1229	0
440	20250306	114200	51703975	1229	1229	1229	1229	100
441	20250306	114100	51581075	1227	1227	1227	1227	0
442	20250306	114000	51581075	1227	1228	1228	1227	1400
443	20250306	113900	49863146	1228	1228	1228	1228	0
444	20250306	113800	49863146	1228	1228	1228	1228	10
445	20250306	113700	49850866	1227	1227	1227	1227	0
446	20250306	113600	49850866	1227	1227	1227	1227	0
447	20250306	113500	49850866	1227	1227	1227	1227	0
448	20250306	113400	49850866	1227	1227	1227	1227	0
449	20250306	113300	49850866	1227	1227	1227	1227	0
450	20250306	113200	49850866	1227	1227	1227	1227	0
451	20250306	113100	49850866	1227	1227	1227	1227	0
452	20250306	113000	49850866	1227	1227	1227	1227	0
453	20250306	112900	49850866	1227	1227	1227	1227	250
454	20250306	112800	49544116	1229	1230	1230	1229	562
455	20250306	112700	48853413	1230	1231	1231	1230	2929
456	20250306	112600	45250693	1231	1231	1231	1231	0
457	20250306	112500	45250693	1231	1231	1231	1231	0
458	20250306	112400	45250693	1231	1231	1231	1231	0
459	20250306	112300	45250693	1231	1231	1231	1231	16
460	20250306	112200	45230997	1231	1232	1232	1231	2033
461	20250306	112100	42728262	1239	1239	1239	1239	0
462	20250306	112000	42728262	1239	1239	1239	1239	0
463	20250306	111900	42728262	1239	1239	1239	1239	0
464	20250306	111800	42728262	1239	1239	1239	1239	0
465	20250306	111700	42728262	1239	1239	1239	1239	9
466	20250306	111600	42717111	1239	1239	1239	1239	0
467	20250306	111500	42717111	1239	1239	1239	1239	0
468	20250306	111400	42717111	1239	1239	1239	1239	1
469	20250306	111300	42715872	1237	1237	1237	1237	0
470	20250306	111200	42715872	1237	1237	1237	1237	40
471	20250306	111100	42666392	1237	1237	1237	1237	0
472	20250306	111000	42666392	1237	1237	1237	1237	0
473	20250306	110900	42666392	1237	1237	1237	1237	0
474	20250306	110800	42666392	1237	1237	1237	1237	10
475	20250306	110700	42654022	1231	1231	1231	1231	0
476	20250306	110600	42654022	1231	1231	1231	1231	0
477	20250306	110500	42654022	1231	1231	1231	1231	0
478	20250306	110400	42654022	1231	1231	1231	1231	0
479	20250306	110300	42654022	1231	1231	1231	1231	0
480	20250306	110200	42654022	1231	1231	1231	1231	0
481	20250306	110100	42654022	1231	1231	1231	1231	0
482	20250306	110000	42654022	1231	1234	1234	1231	2002
483	20250306	105900	40188468	1237	1237	1237	1237	1
484	20250306	105800	40187231	1236	1236	1236	1235	105
485	20250306	105700	40057453	1243	1243	1243	1243	0
486	20250306	105600	40057453	1243	1243	1243	1243	0
487	20250306	105500	40057453	1243	1243	1243	1243	0
488	20250306	105400	40057453	1243	1243	1243	1243	0
489	20250306	105300	40057453	1243	1243	1243	1243	2
490	20250306	105200	40054967	1244	1244	1244	1244	0
491	20250306	105100	40054967	1244	1244	1244	1244	0
492	20250306	105000	40054967	1244	1244	1244	1244	0
493	20250306	104900	40054967	1244	1244	1244	1244	0
494	20250306	104800	40054967	1244	1244	1244	1244	0
495	20250306	104700	40054967	1244	1244	1244	1244	0
496	20250306	104600	40054967	1244	1244	1244	1244	0
497	20250306	104500	40054967	1244	1240	1244	1240	185
498	20250306	104400	39824883	1240	1240	1240	1240	0
499	20250306	104300	39824883	1240	1240	1240	1240	0
500	20250306	104200	39824883	1240	1240	1240	1240	0
501	20250306	104100	39824883	1240	1240	1240	1240	0
502	20250306	104000	39824883	1240	1240	1240	1240	0
503	20250306	103900	39824883	1240	1240	1240	1240	0
504	20250306	103800	39824883	1240	1240	1240	1240	5
505	20250306	103700	39818683	1240	1240	1240	1240	0
506	20250306	103600	39818683	1240	1240	1240	1240	1
507	20250306	103500	39817443	1241	1241	1241	1241	0
508	20250306	103400	39817443	1241	1241	1241	1241	0
509	20250306	103300	39817443	1241	1241	1241	1241	0
510	20250306	103200	39817443	1241	1241	1241	1241	0
511	20250306	103100	39817443	1241	1241	1241	1241	1880
512	20250306	103000	37484363	1240	1236	1240	1236	2270
513	20250306	102900	34676763	1236	1236	1236	1236	0
514	20250306	102800	34676763	1236	1236	1236	1236	0
515	20250306	102700	34676763	1236	1236	1236	1236	0
516	20250306	102600	34676763	1236	1236	1236	1236	0
517	20250306	102500	34676763	1236	1236	1236	1236	0
518	20250306	102400	34676763	1236	1236	1236	1236	6
519	20250306	102300	34669347	1236	1236	1236	1236	100
520	20250306	102200	34545747	1236	1236	1236	1236	0
521	20250306	102100	34545747	1236	1236	1236	1236	0
522	20250306	102000	34545747	1236	1236	1236	1236	0
523	20250306	101900	34545747	1236	1236	1236	1236	0
524	20250306	101800	34545747	1236	1236	1236	1236	0
525	20250306	101700	34545747	1236	1236	1236	1236	0
526	20250306	101600	34545747	1236	1232	1236	1231	588
527	20250306	101500	33821392	1236	1236	1236	1236	0
528	20250306	101400	33821392	1236	1236	1236	1236	0
529	20250306	101300	33821392	1236	1236	1236	1236	0
530	20250306	101200	33821392	1236	1236	1236	1236	0
531	20250306	101100	33821392	1236	1236	1236	1236	0
532	20250306	101000	33821392	1236	1236	1236	1236	0
533	20250306	100900	33821392	1236	1236	1236	1236	10
534	20250306	100800	33809032	1236	1236	1236	1236	1
535	20250306	100700	33807796	1236	1236	1236	1236	0
536	20250306	100600	33807796	1236	1236	1236	1236	0
537	20250306	100500	33807796	1236	1236	1236	1236	5
538	20250306	100400	33801616	1232	1232	1232	1232	0
539	20250306	100300	33801616	1232	1232	1232	1232	500
540	20250306	100200	33185616	1232	1232	1232	1232	0
541	20250306	100100	33185616	1232	1232	1232	1232	0
542	20250306	100000	33185616	1232	1233	1233	1232	60
543	20250306	095900	33111646	1233	1233	1233	1233	0
544	20250306	095800	33111646	1233	1233	1233	1233	0
545	20250306	095700	33111646	1233	1233	1233	1233	0
546	20250306	095600	33111646	1233	1233	1233	1233	0
547	20250306	095500	33111646	1233	1233	1233	1233	0
548	20250306	095400	33111646	1233	1234	1234	1233	45
549	20250306	095300	33056152	1237	1237	1237	1237	0
550	20250306	095200	33056152	1237	1237	1237	1237	0
551	20250306	095100	33056152	1237	1237	1237	1237	3
552	20250306	095000	33052441	1234	1237	1237	1234	101
553	20250306	094900	32927507	1237	1237	1237	1237	0
554	20250306	094800	32927507	1237	1237	1237	1237	5
555	20250306	094700	32921322	1235	1237	1237	1235	1695
556	20250306	094600	30826299	1237	1238	1238	1237	50
557	20250306	094500	30764438	1239	1239	1239	1239	0
558	20250306	094400	30764438	1239	1239	1239	1239	11
559	20250306	094300	30750809	1247	1242	1247	1242	3
560	20250306	094200	30747074	1244	1244	1244	1244	2
561	20250306	094100	30744586	1237	1237	1237	1237	11
562	20250306	094000	30730979	1237	1234	1237	1234	2210
563	20250306	093900	28003116	1234	1234	1234	1234	5
564	20250306	093800	27996946	1234	1234	1234	1234	0
565	20250306	093700	27996946	1234	1234	1234	1234	83
566	20250306	093600	27894524	1235	1235	1235	1235	1
567	20250306	093500	27893289	1235	1238	1238	1232	8226
568	20250306	093400	17730992	1239	1241	1241	1239	23
569	20250306	093300	17702455	1239	1239	1239	1239	0
570	20250306	093200	17702455	1239	1240	1240	1239	144
571	20250306	093100	17524024	1241	1241	1241	1241	16
572	20250306	093000	17504168	1243	1243	1243	1243	0
573	20250306	092900	17504168	1243	1243	1243	1243	0
574	20250306	092800	17504168	1243	1243	1243	1243	0
575	20250306	092700	17504168	1243	1243	1243	1243	0
576	20250306	092600	17504168	1243	1243	1243	1243	1
577	20250306	092500	17502925	1238	1238	1238	1238	0
578	20250306	092400	17502925	1238	1240	1240	1238	4467
579	20250306	092300	11966139	1240	1240	1240	1240	0
580	20250306	092200	11966139	1240	1240	1240	1240	0
581	20250306	092100	11966139	1240	1240	1240	1238	7001
582	20250306	092000	3292513	1248	1248	1248	1248	0
583	20250306	091900	3292513	1248	1248	1248	1248	0
584	20250306	091800	3292513	1248	1248	1248	1248	10
585	20250306	091700	3280033	1248	1243	1248	1240	1144
586	20250306	091600	1861147	1243	1243	1243	1243	301
587	20250306	091500	1487004	1237	1237	1237	1237	0
588	20250306	091400	1487004	1237	1237	1237	1237	0
589	20250306	091300	1487004	1237	1238	1238	1237	400
590	20250306	091200	992145	1243	1243	1243	1243	0
591	20250306	091100	992145	1243	1243	1243	1243	0
592	20250306	091000	992145	1243	1245	1245	1243	722
593	20250306	090900	94602	1244	1244	1244	1244	5
594	20250306	090800	88382	1244	1244	1244	1244	1
595	20250306	090700	87138	1243	1243	1243	1243	0
596	20250306	090600	87138	1243	1246	1250	1243	35
597	20250306	090500	43575	1243	1243	1243	1243	6
598	20250306	090400	36117	1250	1250	1250	1250	0
599	20250306	090300	36117	1250	1250	1250	1250	10
600	20250306	090200	23617	1243	1243	1243	1243	0
601	20250306	090100	23617	1243	1243	1243	1243	0
602	20250306	090000	23617	1243	1243	1243	1243	19