KissMeData/131100/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202800	83686767	1600	1600	1600	1600	2010
3	20250305	202700	83686767	1600	1600	1600	1600	0
4	20250305	202600	83686767	1600	1600	1600	1600	0
5	20250305	202500	83686767	1600	1600	1600	1600	0
6	20250305	202400	83686767	1600	1600	1600	1600	0
7	20250305	202300	83686767	1600	1600	1600	1600	0
8	20250305	202200	83686767	1600	1600	1600	1600	0
9	20250305	202100	83686767	1600	1600	1600	1600	0
10	20250305	202000	83686767	1600	1600	1600	1600	0
11	20250305	201900	83686767	1600	1600	1600	1600	0
12	20250305	201800	83686767	1600	1600	1600	1600	0
13	20250305	201700	83686767	1600	1600	1600	1600	0
14	20250305	201600	83686767	1600	1600	1600	1600	0
15	20250305	201500	83686767	1600	1600	1600	1600	0
16	20250305	201400	83686767	1600	1600	1600	1600	0
17	20250305	201300	83686767	1600	1600	1600	1600	0
18	20250305	201200	83686767	1600	1600	1600	1600	0
19	20250305	201100	83686767	1600	1600	1600	1600	0
20	20250305	201000	83686767	1600	1600	1600	1600	0
21	20250305	200900	83686767	1600	1600	1600	1600	0
22	20250305	200800	83686767	1600	1600	1600	1600	0
23	20250305	200700	83686767	1600	1600	1600	1600	0
24	20250305	200600	83686767	1600	1600	1600	1600	0
25	20250305	200500	83686767	1600	1600	1600	1600	0
26	20250305	200400	83686767	1600	1600	1600	1600	0
27	20250305	200300	83686767	1600	1600	1600	1600	0
28	20250305	200200	83686767	1600	1600	1600	1600	0
29	20250305	200100	83686767	1600	1600	1600	1600	0
30	20250305	200000	83686767	1600	1600	1600	1600	0
31	20250305	195900	83686767	1600	1600	1600	1600	0
32	20250305	195800	83686767	1600	1600	1600	1600	2010
33	20250305	195700	83686767	1600	1600	1600	1600	0
34	20250305	195600	83686767	1600	1600	1600	1600	0
35	20250305	195500	83686767	1600	1600	1600	1600	0
36	20250305	195400	83686767	1600	1600	1600	1600	0
37	20250305	195300	83686767	1600	1600	1600	1600	0
38	20250305	195200	83686767	1600	1600	1600	1600	0
39	20250305	195100	83686767	1600	1600	1600	1600	0
40	20250305	195000	83686767	1600	1600	1600	1600	0
41	20250305	194900	83686767	1600	1600	1600	1600	0
42	20250305	194800	83686767	1600	1600	1600	1600	0
43	20250305	194700	83686767	1600	1600	1600	1600	0
44	20250305	194600	83686767	1600	1600	1600	1600	0
45	20250305	194500	83686767	1600	1600	1600	1600	0
46	20250305	194400	83686767	1600	1600	1600	1600	0
47	20250305	194300	83686767	1600	1600	1600	1600	0
48	20250305	194200	83686767	1600	1600	1600	1600	0
49	20250305	194100	83686767	1600	1600	1600	1600	0
50	20250305	194000	83686767	1600	1600	1600	1600	0
51	20250305	193900	83686767	1600	1600	1600	1600	0
52	20250305	193800	83686767	1600	1600	1600	1600	0
53	20250305	193700	83686767	1600	1600	1600	1600	0
54	20250305	193600	83686767	1600	1600	1600	1600	0
55	20250305	193500	83686767	1600	1600	1600	1600	0
56	20250305	193400	83686767	1600	1600	1600	1600	0
57	20250305	193300	83686767	1600	1600	1600	1600	0
58	20250305	193200	83686767	1600	1600	1600	1600	0
59	20250305	193100	83686767	1600	1600	1600	1600	0
60	20250305	193000	83686767	1600	1600	1600	1600	0
61	20250305	192900	83686767	1600	1600	1600	1600	0
62	20250305	192800	83686767	1600	1600	1600	1600	2010
63	20250305	192700	83686767	1600	1600	1600	1600	0
64	20250305	192600	83686767	1600	1600	1600	1600	0
65	20250305	192500	83686767	1600	1600	1600	1600	0
66	20250305	192400	83686767	1600	1600	1600	1600	0
67	20250305	192300	83686767	1600	1600	1600	1600	0
68	20250305	192200	83686767	1600	1600	1600	1600	0
69	20250305	192100	83686767	1600	1600	1600	1600	0
70	20250305	192000	83686767	1600	1600	1600	1600	0
71	20250305	191900	83686767	1600	1600	1600	1600	0
72	20250305	191800	83686767	1600	1600	1600	1600	0
73	20250305	191700	83686767	1600	1600	1600	1600	0
74	20250305	191600	83686767	1600	1600	1600	1600	0
75	20250305	191500	83686767	1600	1600	1600	1600	0
76	20250305	191400	83686767	1600	1600	1600	1600	0
77	20250305	191300	83686767	1600	1600	1600	1600	0
78	20250305	191200	83686767	1600	1600	1600	1600	0
79	20250305	191100	83686767	1600	1600	1600	1600	0
80	20250305	191000	83686767	1600	1600	1600	1600	0
81	20250305	190900	83686767	1600	1600	1600	1600	0
82	20250305	190800	83686767	1600	1600	1600	1600	0
83	20250305	190700	83686767	1600	1600	1600	1600	0
84	20250305	190600	83686767	1600	1600	1600	1600	0
85	20250305	190500	83686767	1600	1600	1600	1600	0
86	20250305	190400	83686767	1600	1600	1600	1600	0
87	20250305	190300	83686767	1600	1600	1600	1600	0
88	20250305	190200	83686767	1600	1600	1600	1600	0
89	20250305	190100	83686767	1600	1600	1600	1600	0
90	20250305	190000	83686767	1600	1600	1600	1600	0
91	20250305	185900	83686767	1600	1600	1600	1600	0
92	20250305	185800	83686767	1600	1600	1600	1600	2010
93	20250305	185700	83686767	1600	1600	1600	1600	0
94	20250305	185600	83686767	1600	1600	1600	1600	0
95	20250305	185500	83686767	1600	1600	1600	1600	0
96	20250305	185400	83686767	1600	1600	1600	1600	0
97	20250305	185300	83686767	1600	1600	1600	1600	0
98	20250305	185200	83686767	1600	1600	1600	1600	0
99	20250305	185100	83686767	1600	1600	1600	1600	0
100	20250305	185000	83686767	1600	1600	1600	1600	0
101	20250305	184900	83686767	1600	1600	1600	1600	0
102	20250305	184800	83686767	1600	1600	1600	1600	0
103	20250305	184700	83686767	1600	1600	1600	1600	0
104	20250305	184600	83686767	1600	1600	1600	1600	0
105	20250305	184500	83686767	1600	1600	1600	1600	0
106	20250305	184400	83686767	1600	1600	1600	1600	0
107	20250305	184300	83686767	1600	1600	1600	1600	0
108	20250305	184200	83686767	1600	1600	1600	1600	0
109	20250305	184100	83686767	1600	1600	1600	1600	0
110	20250305	184000	83686767	1600	1600	1600	1600	0
111	20250305	183900	83686767	1600	1600	1600	1600	0
112	20250305	183800	83686767	1600	1600	1600	1600	0
113	20250305	183700	83686767	1600	1600	1600	1600	0
114	20250305	183600	83686767	1600	1600	1600	1600	0
115	20250305	183500	83686767	1600	1600	1600	1600	0
116	20250305	183400	83686767	1600	1600	1600	1600	0
117	20250305	183300	83686767	1600	1600	1600	1600	0
118	20250305	183200	83686767	1600	1600	1600	1600	0
119	20250305	183100	83686767	1600	1600	1600	1600	0
120	20250305	183000	83686767	1600	1600	1600	1600	0
121	20250305	182900	83686767	1600	1600	1600	1600	0
122	20250305	182800	83686767	1600	1600	1600	1600	2010
123	20250305	182700	83686767	1600	1600	1600	1600	0
124	20250305	182600	83686767	1600	1600	1600	1600	0
125	20250305	182500	83686767	1600	1600	1600	1600	0
126	20250305	182400	83686767	1600	1600	1600	1600	0
127	20250305	182300	83686767	1600	1600	1600	1600	0
128	20250305	182200	83686767	1600	1600	1600	1600	0
129	20250305	182100	83686767	1600	1600	1600	1600	0
130	20250305	182000	83686767	1600	1600	1600	1600	0
131	20250305	181900	83686767	1600	1600	1600	1600	0
132	20250305	181800	83686767	1600	1600	1600	1600	0
133	20250305	181700	83686767	1600	1600	1600	1600	0
134	20250305	181600	83686767	1600	1600	1600	1600	0
135	20250305	181500	83686767	1600	1600	1600	1600	0
136	20250305	181400	83686767	1600	1600	1600	1600	0
137	20250305	181300	83686767	1600	1600	1600	1600	0
138	20250305	181200	83686767	1600	1600	1600	1600	0
139	20250305	181100	83686767	1600	1600	1600	1600	0
140	20250305	181000	83686767	1600	1600	1600	1600	0
141	20250305	180900	83686767	1600	1600	1600	1600	0
142	20250305	180800	83686767	1600	1600	1600	1600	0
143	20250305	180700	83686767	1600	1600	1600	1600	0
144	20250305	180600	83686767	1600	1600	1600	1600	0
145	20250305	180500	83686767	1600	1600	1600	1600	0
146	20250305	180400	83686767	1600	1600	1600	1600	0
147	20250305	180300	83686767	1600	1600	1600	1600	0
148	20250305	180200	83686767	1600	1600	1600	1600	0
149	20250305	180100	83686767	1600	1600	1600	1600	0
150	20250305	180000	83686767	1600	1600	1600	1600	0
151	20250305	175900	83686767	1600	1600	1600	1600	0
152	20250305	175800	83686767	1600	1600	1600	1600	2010
153	20250305	175700	83686767	1600	1600	1600	1600	0
154	20250305	175600	83686767	1600	1600	1600	1600	0
155	20250305	175500	83686767	1600	1600	1600	1600	0
156	20250305	175400	83686767	1600	1600	1600	1600	0
157	20250305	175300	83686767	1600	1600	1600	1600	0
158	20250305	175200	83686767	1600	1600	1600	1600	0
159	20250305	175100	83686767	1600	1600	1600	1600	0
160	20250305	175000	83686767	1600	1600	1600	1600	0
161	20250305	174900	83686767	1600	1600	1600	1600	0
162	20250305	174800	83686767	1600	1600	1600	1600	0
163	20250305	174700	83686767	1600	1600	1600	1600	0
164	20250305	174600	83686767	1600	1600	1600	1600	0
165	20250305	174500	83686767	1600	1600	1600	1600	0
166	20250305	174400	83686767	1600	1600	1600	1600	0
167	20250305	174300	83686767	1600	1600	1600	1600	0
168	20250305	174200	83686767	1600	1600	1600	1600	0
169	20250305	174100	83686767	1600	1600	1600	1600	0
170	20250305	174000	83686767	1600	1600	1600	1600	0
171	20250305	173900	83686767	1600	1600	1600	1600	0
172	20250305	173800	83686767	1600	1600	1600	1600	0
173	20250305	173700	83686767	1600	1600	1600	1600	0
174	20250305	173600	83686767	1600	1600	1600	1600	0
175	20250305	173500	83686767	1600	1600	1600	1600	0
176	20250305	173400	83686767	1600	1600	1600	1600	0
177	20250305	173300	83686767	1600	1600	1600	1600	0
178	20250305	173200	83686767	1600	1600	1600	1600	0
179	20250305	173100	83686767	1600	1600	1600	1600	0
180	20250305	173000	83686767	1600	1600	1600	1600	0
181	20250305	172900	83686767	1600	1600	1600	1600	0
182	20250305	172800	83686767	1600	1600	1600	1600	2010
183	20250305	172700	83686767	1600	1600	1600	1600	0
184	20250305	172600	83686767	1600	1600	1600	1600	0
185	20250305	172500	83686767	1600	1600	1600	1600	0
186	20250305	172400	83686767	1600	1600	1600	1600	0
187	20250305	172300	83686767	1600	1600	1600	1600	0
188	20250305	172200	83686767	1600	1600	1600	1600	0
189	20250305	172100	83686767	1600	1600	1600	1600	0
190	20250305	172000	83686767	1600	1600	1600	1600	0
191	20250305	171900	83686767	1600	1600	1600	1600	0
192	20250305	171800	83686767	1600	1600	1600	1600	0
193	20250305	171700	83686767	1600	1600	1600	1600	0
194	20250305	171600	83686767	1600	1600	1600	1600	0
195	20250305	171500	83686767	1600	1600	1600	1600	0
196	20250305	171400	83686767	1600	1600	1600	1600	0
197	20250305	171300	83686767	1600	1600	1600	1600	0
198	20250305	171200	83686767	1600	1600	1600	1600	0
199	20250305	171100	83686767	1600	1600	1600	1600	0
200	20250305	171000	83686767	1600	1600	1600	1600	0
201	20250305	170900	83686767	1600	1600	1600	1600	0
202	20250305	170800	83686767	1600	1600	1600	1600	0
203	20250305	170700	83686767	1600	1600	1600	1600	0
204	20250305	170600	83686767	1600	1600	1600	1600	0
205	20250305	170500	83686767	1600	1600	1600	1600	0
206	20250305	170400	83686767	1600	1600	1600	1600	0
207	20250305	170300	83686767	1600	1600	1600	1600	0
208	20250305	170200	83686767	1600	1600	1600	1600	0
209	20250305	170100	83686767	1600	1600	1600	1600	0
210	20250305	170000	83686767	1600	1600	1600	1600	0
211	20250305	165900	83686767	1600	1600	1600	1600	0
212	20250305	165800	83686767	1600	1600	1600	1600	2010
213	20250305	165700	83686767	1600	1600	1600	1600	0
214	20250305	165600	83686767	1600	1600	1600	1600	0
215	20250305	165500	83686767	1600	1600	1600	1600	0
216	20250305	165400	83686767	1600	1600	1600	1600	0
217	20250305	165300	83686767	1600	1600	1600	1600	0
218	20250305	165200	83686767	1600	1600	1600	1600	0
219	20250305	165100	83686767	1600	1600	1600	1600	0
220	20250305	165000	83686767	1600	1600	1600	1600	0
221	20250305	164900	83686767	1600	1600	1600	1600	0
222	20250305	164800	83686767	1600	1600	1600	1600	0
223	20250305	164700	83686767	1600	1600	1600	1600	0
224	20250305	164600	83686767	1600	1600	1600	1600	0
225	20250305	164500	83686767	1600	1600	1600	1600	0
226	20250305	164400	83686767	1600	1600	1600	1600	0
227	20250305	164300	83686767	1600	1600	1600	1600	0
228	20250305	164200	83686767	1600	1600	1600	1600	0
229	20250305	164100	83686767	1600	1600	1600	1600	0
230	20250305	164000	83686767	1600	1600	1600	1600	0
231	20250305	163900	83686767	1600	1600	1600	1600	0
232	20250305	163800	83686767	1600	1600	1600	1600	0
233	20250305	163700	83686767	1600	1600	1600	1600	0
234	20250305	163600	83686767	1600	1600	1600	1600	0
235	20250305	163500	83686767	1600	1600	1600	1600	0
236	20250305	163400	83686767	1600	1600	1600	1600	0
237	20250305	163300	83686767	1600	1600	1600	1600	0
238	20250305	163200	83686767	1600	1600	1600	1600	0
239	20250305	163100	83686767	1600	1600	1600	1600	0
240	20250305	163000	83686767	1600	1600	1600	1600	0
241	20250305	162900	83686767	1600	1600	1600	1600	0
242	20250305	162800	83686767	1600	1600	1600	1600	2010
243	20250305	162700	83686767	1600	1600	1600	1600	0
244	20250305	162600	83686767	1600	1600	1600	1600	0
245	20250305	162500	83686767	1600	1600	1600	1600	0
246	20250305	162400	83686767	1600	1600	1600	1600	0
247	20250305	162300	83686767	1600	1600	1600	1600	0
248	20250305	162200	83686767	1600	1600	1600	1600	0
249	20250305	162100	83686767	1600	1600	1600	1600	0
250	20250305	162000	83686767	1600	1600	1600	1600	0
251	20250305	161900	83686767	1600	1600	1600	1600	0
252	20250305	161800	83686767	1600	1600	1600	1600	0
253	20250305	161700	83686767	1600	1600	1600	1600	0
254	20250305	161600	83686767	1600	1600	1600	1600	0
255	20250305	161500	83686767	1600	1600	1600	1600	0
256	20250305	161400	83686767	1600	1600	1600	1600	0
257	20250305	161300	83686767	1600	1600	1600	1600	0
258	20250305	161200	83686767	1600	1600	1600	1600	0
259	20250305	161100	83686767	1600	1600	1600	1600	0
260	20250305	161000	83686767	1600	1600	1600	1600	0
261	20250305	160900	83686767	1600	1600	1600	1600	0
262	20250305	160800	83686767	1600	1600	1600	1600	0
263	20250305	160700	83686767	1600	1600	1600	1600	0
264	20250305	160600	83686767	1600	1600	1600	1600	0
265	20250305	160500	83686767	1600	1600	1600	1600	0
266	20250305	160400	83686767	1600	1600	1600	1600	0
267	20250305	160300	83686767	1600	1600	1600	1600	0
268	20250305	160200	83686767	1600	1600	1600	1600	0
269	20250305	160100	83686767	1600	1600	1600	1600	0
270	20250305	160000	83686767	1600	1600	1600	1600	0
271	20250305	155900	83686767	1600	1600	1600	1600	0
272	20250305	155800	83686767	1600	1600	1600	1600	2010
273	20250305	155700	83686767	1600	1600	1600	1600	0
274	20250305	155600	83686767	1600	1600	1600	1600	0
275	20250305	155500	83686767	1600	1600	1600	1600	0
276	20250305	155400	83686767	1600	1600	1600	1600	0
277	20250305	155300	83686767	1600	1600	1600	1600	0
278	20250305	155200	83686767	1600	1600	1600	1600	0
279	20250305	155100	83686767	1600	1600	1600	1600	0
280	20250305	155000	83686767	1600	1600	1600	1600	0
281	20250305	154900	83686767	1600	1600	1600	1600	0
282	20250305	154800	83686767	1600	1600	1600	1600	0
283	20250305	154700	83686767	1600	1600	1600	1600	0
284	20250305	154600	83686767	1600	1600	1600	1600	0
285	20250305	154500	83686767	1600	1600	1600	1600	0
286	20250305	154400	83686767	1600	1600	1600	1600	0
287	20250305	154300	83686767	1600	1600	1600	1600	0
288	20250305	154200	83686767	1600	1600	1600	1600	0
289	20250305	154100	83686767	1600	1600	1600	1600	0
290	20250305	154000	83686767	1600	1600	1600	1600	0
291	20250305	153900	83686767	1600	1600	1600	1600	0
292	20250305	153800	83686767	1600	1600	1600	1600	0
293	20250305	153700	83686767	1600	1600	1600	1600	0
294	20250305	153600	83686767	1600	1600	1600	1600	0
295	20250305	153500	83686767	1600	1600	1600	1600	0
296	20250305	153400	83686767	1600	1600	1600	1600	0
297	20250305	153300	83686767	1600	1600	1600	1600	0
298	20250305	153200	83686767	1600	1600	1600	1600	0
299	20250305	153100	83686767	1600	1600	1600	1600	0
300	20250305	153000	83686767	1600	1600	1600	1600	2010
301	20250305	152900	80470767	1592	1592	1592	1592	0
302	20250305	152800	80470767	1592	1592	1592	1592	0
303	20250305	152700	80470767	1592	1592	1592	1592	0
304	20250305	152600	80470767	1592	1592	1592	1592	0
305	20250305	152500	80470767	1592	1592	1592	1592	0
306	20250305	152400	80470767	1592	1592	1592	1592	0
307	20250305	152300	80470767	1592	1592	1592	1592	0
308	20250305	152200	80470767	1592	1592	1592	1592	0
309	20250305	152100	80470767	1592	1592	1592	1592	0
310	20250305	152000	80470767	1592	1592	1592	1592	0
311	20250305	151900	80470767	1592	1590	1592	1590	732
312	20250305	151800	79306796	1590	1590	1590	1590	0
313	20250305	151700	79306796	1590	1590	1590	1590	1
314	20250305	151600	79305206	1585	1585	1585	1585	0
315	20250305	151500	79305206	1585	1587	1587	1585	58
316	20250305	151400	79213272	1592	1592	1592	1592	17
317	20250305	151300	79186208	1592	1593	1593	1592	5
318	20250305	151200	79178247	1594	1594	1594	1594	0
319	20250305	151100	79178247	1594	1594	1594	1594	0
320	20250305	151000	79178247	1594	1595	1595	1594	775
321	20250305	150900	77942894	1594	1590	1594	1590	3229
322	20250305	150800	72802398	1591	1591	1591	1591	0
323	20250305	150700	72802398	1591	1591	1591	1591	0
324	20250305	150600	72802398	1591	1591	1591	1591	0
325	20250305	150500	72802398	1591	1591	1591	1591	2
326	20250305	150400	72799216	1590	1590	1590	1590	2000
327	20250305	150300	69619216	1584	1584	1584	1584	11
328	20250305	150200	69601792	1593	1593	1593	1593	2
329	20250305	150100	69598606	1591	1591	1591	1591	1000
330	20250305	150000	68007606	1591	1592	1592	1577	1270
331	20250305	145900	65995138	1591	1584	1591	1584	2690
332	20250305	145800	61724168	1584	1584	1584	1584	0
333	20250305	145700	61724168	1584	1584	1584	1584	0
334	20250305	145600	61724168	1584	1584	1584	1584	0
335	20250305	145500	61724168	1584	1584	1584	1584	0
336	20250305	145400	61724168	1584	1584	1584	1584	0
337	20250305	145300	61724168	1584	1584	1584	1584	0
338	20250305	145200	61724168	1584	1584	1584	1584	0
339	20250305	145100	61724168	1584	1584	1584	1584	0
340	20250305	145000	61724168	1584	1584	1584	1577	9
341	20250305	144900	61709961	1584	1584	1584	1584	0
342	20250305	144800	61709961	1584	1584	1584	1584	0
343	20250305	144700	61709961	1584	1584	1584	1584	0
344	20250305	144600	61709961	1584	1584	1584	1584	0
345	20250305	144500	61709961	1584	1584	1584	1584	0
346	20250305	144400	61709961	1584	1584	1584	1584	0
347	20250305	144300	61709961	1584	1584	1584	1584	0
348	20250305	144200	61709961	1584	1584	1584	1584	1
349	20250305	144100	61708377	1577	1577	1577	1577	7
350	20250305	144000	61697338	1584	1584	1584	1584	0
351	20250305	143900	61697338	1584	1584	1584	1584	0
352	20250305	143800	61697338	1584	1584	1584	1584	0
353	20250305	143700	61697338	1584	1584	1584	1584	11
354	20250305	143600	61679914	1583	1583	1583	1583	500
355	20250305	143500	60888414	1582	1582	1582	1582	519
356	20250305	143400	60067356	1582	1582	1582	1582	1
357	20250305	143300	60065774	1576	1576	1576	1576	0
358	20250305	143200	60065774	1576	1576	1576	1576	7
359	20250305	143100	60054742	1583	1583	1583	1583	0
360	20250305	143000	60054742	1583	1583	1583	1583	2
361	20250305	142900	60051576	1572	1572	1572	1572	0
362	20250305	142800	60051576	1572	1572	1572	1572	0
363	20250305	142700	60051576	1572	1572	1572	1572	0
364	20250305	142600	60051576	1572	1572	1572	1572	3
365	20250305	142500	60046860	1572	1572	1572	1572	0
366	20250305	142400	60046860	1572	1572	1572	1572	0
367	20250305	142300	60046860	1572	1572	1572	1572	0
368	20250305	142200	60046860	1572	1584	1585	1572	57
369	20250305	142100	59956710	1585	1585	1585	1585	10
370	20250305	142000	59940860	1584	1584	1584	1584	11
371	20250305	141900	59923436	1573	1575	1575	1573	662
372	20250305	141800	58881209	1576	1579	1579	1576	2017
373	20250305	141700	55700394	1584	1584	1584	1584	1
374	20250305	141600	55698810	1584	1584	1584	1584	0
375	20250305	141500	55698810	1584	1584	1584	1584	5
376	20250305	141400	55690890	1579	1579	1579	1579	0
377	20250305	141300	55690890	1579	1579	1579	1579	7
378	20250305	141200	55679837	1584	1584	1584	1584	0
379	20250305	141100	55679837	1584	1584	1584	1584	0
380	20250305	141000	55679837	1584	1584	1584	1584	0
381	20250305	140900	55679837	1584	1584	1584	1584	0
382	20250305	140800	55679837	1584	1584	1584	1584	0
383	20250305	140700	55679837	1584	1584	1584	1584	0
384	20250305	140600	55679837	1584	1584	1584	1584	40
385	20250305	140500	55616477	1584	1584	1585	1584	17
386	20250305	140400	55589546	1579	1584	1584	1579	8
387	20250305	140300	55576909	1579	1581	1581	1579	50
388	20250305	140200	55497878	1584	1584	1584	1584	0
389	20250305	140100	55497878	1584	1584	1584	1584	1
390	20250305	140000	55496294	1582	1582	1582	1582	0
391	20250305	135900	55496294	1582	1582	1582	1582	0
392	20250305	135800	55496294	1582	1581	1582	1581	153
393	20250305	135700	55254271	1579	1579	1579	1579	0
394	20250305	135600	55254271	1579	1579	1579	1579	0
395	20250305	135500	55254271	1579	1579	1579	1579	7
396	20250305	135400	55243218	1584	1584	1584	1584	0
397	20250305	135300	55243218	1584	1580	1584	1580	32
398	20250305	135200	55192654	1585	1585	1585	1585	0
399	20250305	135100	55192654	1585	1580	1585	1580	203
400	20250305	135000	54871904	1580	1580	1580	1580	1
401	20250305	134900	54870324	1573	1573	1573	1573	3
402	20250305	134800	54865605	1573	1579	1579	1573	400
403	20250305	134700	54236161	1579	1579	1579	1579	0
404	20250305	134600	54236161	1579	1579	1579	1579	0
405	20250305	134500	54236161	1579	1579	1579	1579	7
406	20250305	134400	54225108	1579	1579	1579	1579	0
407	20250305	134300	54225108	1579	1579	1579	1579	0
408	20250305	134200	54225108	1579	1579	1579	1579	7
409	20250305	134100	54214055	1580	1580	1580	1580	0
410	20250305	134000	54214055	1580	1580	1580	1580	0
411	20250305	133900	54214055	1580	1575	1580	1575	51
412	20250305	133800	54133680	1570	1570	1570	1570	0
413	20250305	133700	54133680	1570	1570	1570	1570	0
414	20250305	133600	54133680	1570	1575	1575	1570	17
415	20250305	133500	54106940	1575	1575	1575	1575	0
416	20250305	133400	54106940	1575	1575	1575	1575	0
417	20250305	133300	54106940	1575	1575	1575	1575	0
418	20250305	133200	54106940	1575	1575	1575	1575	0
419	20250305	133100	54106940	1575	1575	1575	1575	0
420	20250305	133000	54106940	1575	1575	1575	1575	0
421	20250305	132900	54106940	1575	1575	1575	1575	0
422	20250305	132800	54106940	1575	1575	1575	1575	0
423	20250305	132700	54106940	1575	1580	1580	1575	3
424	20250305	132600	54102210	1588	1564	1588	1557	494
425	20250305	132500	53329914	1564	1564	1564	1564	0
426	20250305	132400	53329914	1564	1564	1564	1564	0
427	20250305	132300	53329914	1564	1564	1564	1564	0
428	20250305	132200	53329914	1564	1564	1564	1564	0
429	20250305	132100	53329914	1564	1560	1564	1560	3238
430	20250305	132000	48268692	1560	1557	1560	1557	11
431	20250305	131900	48251562	1560	1559	1560	1559	2
432	20250305	131800	48248443	1555	1555	1555	1554	1444
433	20250305	131700	46003030	1554	1554	1554	1554	57
434	20250305	131600	45914452	1553	1554	1554	1553	35
435	20250305	131500	45860079	1555	1555	1555	1555	0
436	20250305	131400	45860079	1555	1556	1556	1555	1563
437	20250305	131300	43429593	1555	1559	1559	1555	37
438	20250305	131200	43372038	1556	1562	1562	1556	23
439	20250305	131100	43336214	1563	1563	1563	1563	0
440	20250305	131000	43336214	1563	1564	1565	1563	146
441	20250305	130900	43107999	1564	1564	1564	1564	7
442	20250305	130800	43097051	1568	1568	1570	1568	401
443	20250305	130700	42468279	1570	1570	1570	1570	151
444	20250305	130600	42231209	1563	1563	1563	1563	0
445	20250305	130500	42231209	1563	1563	1563	1563	200
446	20250305	130400	41918609	1563	1570	1570	1563	28
447	20250305	130300	41874789	1556	1555	1556	1555	3988
448	20250305	130200	35670554	1555	1555	1555	1555	1
449	20250305	130100	35668999	1525	1601	1601	1525	4462
450	20250305	130000	28605672	1601	1601	1601	1601	0
451	20250305	125900	28605672	1601	1601	1601	1601	7
452	20250305	125800	28594465	1602	1602	1602	1602	0
453	20250305	125700	28594465	1602	1602	1602	1602	0
454	20250305	125600	28594465	1602	1602	1602	1602	0
455	20250305	125500	28594465	1602	1602	1602	1602	0
456	20250305	125400	28594465	1602	1602	1602	1602	0
457	20250305	125300	28594465	1602	1602	1602	1602	0
458	20250305	125200	28594465	1602	1602	1602	1602	0
459	20250305	125100	28594465	1602	1602	1602	1602	0
460	20250305	125000	28594465	1602	1603	1603	1602	156
461	20250305	124900	28344547	1604	1604	1604	1604	1
462	20250305	124800	28342943	1603	1603	1603	1603	0
463	20250305	124700	28342943	1603	1603	1603	1603	0
464	20250305	124600	28342943	1603	1603	1603	1603	0
465	20250305	124500	28342943	1603	1603	1603	1603	1
466	20250305	124400	28341340	1603	1603	1603	1603	4
467	20250305	124300	28334928	1603	1603	1603	1603	0
468	20250305	124200	28334928	1603	1603	1603	1603	0
469	20250305	124100	28334928	1603	1603	1603	1603	7
470	20250305	124000	28323707	1604	1604	1604	1604	0
471	20250305	123900	28323707	1604	1604	1604	1604	0
472	20250305	123800	28323707	1604	1604	1604	1604	15
473	20250305	123700	28299647	1605	1605	1605	1605	0
474	20250305	123600	28299647	1605	1605	1605	1605	0
475	20250305	123500	28299647	1605	1605	1605	1605	0
476	20250305	123400	28299647	1605	1605	1605	1605	0
477	20250305	123300	28299647	1605	1605	1605	1605	0
478	20250305	123200	28299647	1605	1605	1605	1605	3
479	20250305	123100	28294832	1605	1605	1605	1605	0
480	20250305	123000	28294832	1605	1605	1605	1605	0
481	20250305	122900	28294832	1605	1605	1605	1605	0
482	20250305	122800	28294832	1605	1605	1605	1605	0
483	20250305	122700	28294832	1605	1605	1605	1605	0
484	20250305	122600	28294832	1605	1605	1605	1605	4
485	20250305	122500	28288412	1605	1605	1605	1605	0
486	20250305	122400	28288412	1605	1605	1605	1605	0
487	20250305	122300	28288412	1605	1605	1605	1605	0
488	20250305	122200	28288412	1605	1605	1605	1605	7
489	20250305	122100	28277177	1607	1607	1607	1607	0
490	20250305	122000	28277177	1607	1607	1607	1607	0
491	20250305	121900	28277177	1607	1606	1607	1606	158
492	20250305	121800	28023389	1607	1607	1607	1607	0
493	20250305	121700	28023389	1607	1607	1607	1607	0
494	20250305	121600	28023389	1607	1607	1607	1607	0
495	20250305	121500	28023389	1607	1607	1607	1607	0
496	20250305	121400	28023389	1607	1607	1607	1607	0
497	20250305	121300	28023389	1607	1607	1607	1607	6
498	20250305	121200	28013747	1607	1607	1607	1607	0
499	20250305	121100	28013747	1607	1607	1607	1607	0
500	20250305	121000	28013747	1607	1607	1607	1607	0
501	20250305	120900	28013747	1607	1607	1607	1607	0
502	20250305	120800	28013747	1607	1607	1607	1607	0
503	20250305	120700	28013747	1607	1607	1607	1607	4
504	20250305	120600	28007319	1607	1607	1607	1607	0
505	20250305	120500	28007319	1607	1607	1607	1607	0
506	20250305	120400	28007319	1607	1607	1607	1607	7
507	20250305	120300	27996070	1608	1608	1608	1608	0
508	20250305	120200	27996070	1608	1608	1608	1608	0
509	20250305	120100	27996070	1608	1608	1608	1608	0
510	20250305	120000	27996070	1608	1608	1608	1608	0
511	20250305	115900	27996070	1608	1608	1608	1608	0
512	20250305	115800	27996070	1608	1608	1608	1608	0
513	20250305	115700	27996070	1608	1608	1608	1608	0
514	20250305	115600	27996070	1608	1608	1608	1608	12
515	20250305	115500	27976774	1608	1608	1608	1608	8
516	20250305	115400	27963910	1609	1609	1609	1609	0
517	20250305	115300	27963910	1609	1609	1609	1609	0
518	20250305	115200	27963910	1609	1609	1609	1609	0
519	20250305	115100	27963910	1609	1609	1609	1609	0
520	20250305	115000	27963910	1609	1609	1609	1609	0
521	20250305	114900	27963910	1609	1609	1609	1609	0
522	20250305	114800	27963910	1609	1609	1609	1609	0
523	20250305	114700	27963910	1609	1609	1609	1609	6
524	20250305	114600	27954256	1609	1609	1609	1609	0
525	20250305	114500	27954256	1609	1609	1609	1609	5
526	20250305	114400	27946211	1610	1610	1610	1610	0
527	20250305	114300	27946211	1610	1610	1610	1610	0
528	20250305	114200	27946211	1610	1610	1610	1610	0
529	20250305	114100	27946211	1610	1610	1610	1610	0
530	20250305	114000	27946211	1610	1610	1610	1610	0
531	20250305	113900	27946211	1610	1610	1610	1610	0
532	20250305	113800	27946211	1610	1610	1610	1610	501
533	20250305	113700	27139601	1609	1609	1609	1609	0
534	20250305	113600	27139601	1609	1609	1609	1609	8
535	20250305	113500	27126729	1610	1610	1610	1610	0
536	20250305	113400	27126729	1610	1610	1610	1610	0
537	20250305	113300	27126729	1610	1610	1610	1610	0
538	20250305	113200	27126729	1610	1612	1612	1610	1346
539	20250305	113100	24958037	1612	1612	1612	1612	0
540	20250305	113000	24958037	1612	1612	1612	1612	229
541	20250305	112900	24588889	1612	1612	1612	1612	0
542	20250305	112800	24588889	1612	1612	1612	1612	0
543	20250305	112700	24588889	1612	1612	1612	1612	8
544	20250305	112600	24575993	1613	1613	1613	1613	1
545	20250305	112500	24574380	1613	1613	1613	1613	0
546	20250305	112400	24574380	1613	1613	1613	1613	0
547	20250305	112300	24574380	1613	1613	1613	1613	0
548	20250305	112200	24574380	1613	1613	1613	1613	0
549	20250305	112100	24574380	1613	1613	1613	1613	500
550	20250305	112000	23767880	1615	1615	1615	1615	0
551	20250305	111900	23767880	1615	1615	1615	1615	1
552	20250305	111800	23766265	1612	1612	1612	1612	8
553	20250305	111700	23753369	1615	1615	1615	1615	0
554	20250305	111600	23753369	1615	1615	1615	1615	0
555	20250305	111500	23753369	1615	1615	1615	1615	0
556	20250305	111400	23753369	1615	1615	1615	1615	0
557	20250305	111300	23753369	1615	1615	1615	1615	1
558	20250305	111200	23751754	1612	1616	1616	1612	3224
559	20250305	111100	18545164	1617	1617	1617	1617	485
560	20250305	111000	17760919	1617	1617	1617	1617	0
561	20250305	110900	17760919	1617	1617	1617	1617	8
562	20250305	110800	17747983	1617	1617	1617	1617	0
563	20250305	110700	17747983	1617	1617	1617	1617	0
564	20250305	110600	17747983	1617	1617	1617	1617	0
565	20250305	110500	17747983	1617	1617	1617	1617	0
566	20250305	110400	17747983	1617	1617	1617	1617	661
567	20250305	110300	16679146	1617	1617	1617	1617	4
568	20250305	110200	16672678	1617	1617	1617	1617	0
569	20250305	110100	16672678	1617	1618	1618	1617	1602
570	20250305	110000	14081751	1618	1618	1618	1618	0
571	20250305	105900	14081751	1618	1618	1618	1618	8
572	20250305	105800	14068807	1622	1622	1622	1622	0
573	20250305	105700	14068807	1622	1622	1622	1622	0
574	20250305	105600	14068807	1622	1622	1622	1622	0
575	20250305	105500	14068807	1622	1622	1622	1622	0
576	20250305	105400	14068807	1622	1622	1622	1622	0
577	20250305	105300	14068807	1622	1616	1622	1616	385
578	20250305	105200	13444436	1616	1616	1616	1616	0
579	20250305	105100	13444436	1616	1616	1616	1616	18
580	20250305	105000	13415348	1616	1616	1616	1616	8
581	20250305	104900	13402420	1620	1620	1620	1620	0
582	20250305	104800	13402420	1620	1620	1620	1620	0
583	20250305	104700	13402420	1620	1616	1620	1616	3639
584	20250305	104600	7521700	1616	1616	1616	1616	13
585	20250305	104500	7500692	1616	1616	1616	1616	0
586	20250305	104400	7500692	1616	1616	1616	1616	1
587	20250305	104300	7499076	1620	1620	1620	1620	0
588	20250305	104200	7499076	1620	1620	1620	1620	0
589	20250305	104100	7499076	1620	1616	1620	1616	9
590	20250305	104000	7484528	1620	1620	1620	1620	0
591	20250305	103900	7484528	1620	1620	1620	1620	0
592	20250305	103800	7484528	1620	1620	1620	1620	0
593	20250305	103700	7484528	1620	1620	1620	1620	26
594	20250305	103600	7442408	1620	1620	1620	1620	2
595	20250305	103500	7439168	1620	1616	1620	1616	5
596	20250305	103400	7431084	1615	1615	1615	1615	0
597	20250305	103300	7431084	1615	1619	1619	1615	300
598	20250305	103200	6946370	1620	1620	1620	1619	9
599	20250305	103100	6931797	1623	1623	1623	1623	0
600	20250305	103000	6931797	1623	1623	1623	1623	0
601	20250305	102900	6931797	1623	1623	1623	1623	0
602	20250305	102800	6931797	1623	1623	1623	1623	0
603	20250305	102700	6931797	1623	1623	1623	1623	0
604	20250305	102600	6931797	1623	1623	1623	1623	0
605	20250305	102500	6931797	1623	1623	1623	1623	1
606	20250305	102400	6930174	1620	1620	1620	1620	0
607	20250305	102300	6930174	1620	1624	1624	1620	995
608	20250305	102200	5316274	1624	1624	1624	1624	8
609	20250305	102100	5303282	1631	1631	1631	1631	0
610	20250305	102000	5303282	1631	1631	1631	1631	0
611	20250305	101900	5303282	1631	1631	1631	1631	0
612	20250305	101800	5303282	1631	1631	1631	1631	0
613	20250305	101700	5303282	1631	1631	1631	1631	3
614	20250305	101600	5298389	1631	1631	1631	1631	2
615	20250305	101500	5295127	1620	1620	1620	1620	0
616	20250305	101400	5295127	1620	1620	1620	1620	0
617	20250305	101300	5295127	1620	1620	1620	1620	8
618	20250305	101200	5282167	1620	1620	1620	1620	0
619	20250305	101100	5282167	1620	1620	1620	1620	0
620	20250305	101000	5282167	1620	1620	1620	1620	0
621	20250305	100900	5282167	1620	1620	1620	1620	0
622	20250305	100800	5282167	1620	1620	1620	1620	0
623	20250305	100700	5282167	1620	1620	1620	1620	4
624	20250305	100600	5275687	1620	1620	1620	1620	0
625	20250305	100500	5275687	1620	1620	1620	1620	0
626	20250305	100400	5275687	1620	1620	1620	1620	8
627	20250305	100300	5262727	1621	1621	1621	1621	0
628	20250305	100200	5262727	1621	1622	1622	1621	50
629	20250305	100100	5181670	1621	1621	1621	1621	0
630	20250305	100000	5181670	1621	1621	1621	1621	0
631	20250305	095900	5181670	1621	1621	1621	1621	0
632	20250305	095800	5181670	1621	1621	1621	1621	4
633	20250305	095700	5175186	1621	1621	1621	1621	0
634	20250305	095600	5175186	1621	1621	1621	1621	0
635	20250305	095500	5175186	1621	1621	1621	1621	12
636	20250305	095400	5155734	1621	1621	1621	1621	0
637	20250305	095300	5155734	1621	1621	1621	1621	0
638	20250305	095200	5155734	1621	1621	1621	1621	0
639	20250305	095100	5155734	1621	1621	1621	1621	0
640	20250305	095000	5155734	1621	1621	1621	1621	0
641	20250305	094900	5155734	1621	1621	1621	1621	4
642	20250305	094800	5149250	1621	1621	1621	1621	0
643	20250305	094700	5149250	1621	1621	1621	1621	0
644	20250305	094600	5149250	1621	1621	1621	1621	0
645	20250305	094500	5149250	1621	1623	1631	1621	46
646	20250305	094400	5074611	1628	1628	1628	1628	0
647	20250305	094300	5074611	1628	1628	1628	1628	6
648	20250305	094200	5064843	1633	1633	1633	1633	0
649	20250305	094100	5064843	1633	1633	1633	1627	1066
650	20250305	094000	3329225	1633	1634	1635	1633	130
651	20250305	093900	3116809	1634	1634	1635	1634	52
652	20250305	093800	3031826	1635	1635	1635	1635	0
653	20250305	093700	3031826	1635	1625	1635	1624	49
654	20250305	093600	2952041	1625	1630	1630	1625	634
655	20250305	093500	1921125	1627	1627	1627	1627	0
656	20250305	093400	1921125	1627	1627	1627	1627	0
657	20250305	093300	1921125	1627	1627	1627	1627	0
658	20250305	093200	1921125	1627	1627	1627	1627	0
659	20250305	093100	1921125	1627	1627	1627	1627	1
660	20250305	093000	1919498	1625	1626	1626	1625	107
661	20250305	092900	1745573	1626	1626	1626	1626	1
662	20250305	092800	1743947	1625	1625	1625	1625	0
663	20250305	092700	1743947	1625	1627	1627	1625	151
664	20250305	092600	1498336	1632	1632	1632	1632	0
665	20250305	092500	1498336	1632	1632	1632	1632	0
666	20250305	092400	1498336	1632	1632	1632	1632	0
667	20250305	092300	1498336	1632	1632	1632	1632	0
668	20250305	092200	1498336	1632	1638	1638	1632	639
669	20250305	092100	455332	1638	1638	1638	1638	10
670	20250305	092000	438952	1625	1625	1625	1625	0
671	20250305	091900	438952	1625	1625	1625	1625	62
672	20250305	091800	338202	1625	1625	1625	1625	1
673	20250305	091700	336577	1640	1640	1640	1640	0
674	20250305	091600	336577	1640	1640	1640	1640	0
675	20250305	091500	336577	1640	1640	1640	1640	0
676	20250305	091400	336577	1640	1638	1640	1638	30
677	20250305	091300	287416	1618	1619	1619	1618	64
678	20250305	091200	183842	1618	1621	1621	1618	4
679	20250305	091100	177365	1618	1618	1618	1618	0
680	20250305	091000	177365	1618	1618	1618	1618	0
681	20250305	090900	177365	1618	1618	1618	1618	8
682	20250305	090800	164421	1616	1616	1616	1616	0
683	20250305	090700	164421	1616	1616	1616	1616	0
684	20250305	090600	164421	1616	1616	1616	1616	0
685	20250305	090500	164421	1616	1616	1616	1616	0
686	20250305	090400	164421	1616	1616	1616	1616	0
687	20250305	090300	164421	1616	1616	1616	1616	4
688	20250305	090200	157957	1616	1642	1642	1616	92
689	20250305	090100	8270	1654	1654	1654	1654	0
690	20250305	090000	8270	1654	1654	1654	1654	5