KissMeData/033130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191800	178218060	1771	1771	1771	1771	373
3	20250304	191700	178218060	1771	1771	1771	1771	0
4	20250304	191600	178218060	1771	1771	1771	1771	0
5	20250304	191500	178218060	1771	1771	1771	1771	0
6	20250304	191400	178218060	1771	1771	1771	1771	0
7	20250304	191300	178218060	1771	1771	1771	1771	0
8	20250304	191200	178218060	1771	1771	1771	1771	0
9	20250304	191100	178218060	1771	1771	1771	1771	0
10	20250304	191000	178218060	1771	1771	1771	1771	0
11	20250304	190900	178218060	1771	1771	1771	1771	0
12	20250304	190800	178218060	1771	1771	1771	1771	0
13	20250304	190700	178218060	1771	1771	1771	1771	0
14	20250304	190600	178218060	1771	1771	1771	1771	0
15	20250304	190500	178218060	1771	1771	1771	1771	0
16	20250304	190400	178218060	1771	1771	1771	1771	0
17	20250304	190300	178218060	1771	1771	1771	1771	0
18	20250304	190200	178218060	1771	1771	1771	1771	0
19	20250304	190100	178218060	1771	1771	1771	1771	0
20	20250304	190000	178218060	1771	1771	1771	1771	0
21	20250304	185900	178218060	1771	1771	1771	1771	0
22	20250304	185800	178218060	1771	1771	1771	1771	0
23	20250304	185700	178218060	1771	1771	1771	1771	0
24	20250304	185600	178218060	1771	1771	1771	1771	0
25	20250304	185500	178218060	1771	1771	1771	1771	0
26	20250304	185400	178218060	1771	1771	1771	1771	0
27	20250304	185300	178218060	1771	1771	1771	1771	0
28	20250304	185200	178218060	1771	1771	1771	1771	0
29	20250304	185100	178218060	1771	1771	1771	1771	0
30	20250304	185000	178218060	1771	1771	1771	1771	0
31	20250304	184900	178218060	1771	1771	1771	1771	0
32	20250304	184800	178218060	1771	1771	1771	1771	373
33	20250304	184700	178218060	1771	1771	1771	1771	0
34	20250304	184600	178218060	1771	1771	1771	1771	0
35	20250304	184500	178218060	1771	1771	1771	1771	0
36	20250304	184400	178218060	1771	1771	1771	1771	0
37	20250304	184300	178218060	1771	1771	1771	1771	0
38	20250304	184200	178218060	1771	1771	1771	1771	0
39	20250304	184100	178218060	1771	1771	1771	1771	0
40	20250304	184000	178218060	1771	1771	1771	1771	0
41	20250304	183900	178218060	1771	1771	1771	1771	0
42	20250304	183800	178218060	1771	1771	1771	1771	0
43	20250304	183700	178218060	1771	1771	1771	1771	0
44	20250304	183600	178218060	1771	1771	1771	1771	0
45	20250304	183500	178218060	1771	1771	1771	1771	0
46	20250304	183400	178218060	1771	1771	1771	1771	0
47	20250304	183300	178218060	1771	1771	1771	1771	0
48	20250304	183200	178218060	1771	1771	1771	1771	0
49	20250304	183100	178218060	1771	1771	1771	1771	0
50	20250304	183000	178218060	1771	1771	1771	1771	0
51	20250304	182900	178218060	1771	1771	1771	1771	0
52	20250304	182800	178218060	1771	1771	1771	1771	0
53	20250304	182700	178218060	1771	1771	1771	1771	0
54	20250304	182600	178218060	1771	1771	1771	1771	0
55	20250304	182500	178218060	1771	1771	1771	1771	0
56	20250304	182400	178218060	1771	1771	1771	1771	0
57	20250304	182300	178218060	1771	1771	1771	1771	0
58	20250304	182200	178218060	1771	1771	1771	1771	0
59	20250304	182100	178218060	1771	1771	1771	1771	0
60	20250304	182000	178218060	1771	1771	1771	1771	0
61	20250304	181900	178218060	1771	1771	1771	1771	0
62	20250304	181800	178218060	1771	1771	1771	1771	373
63	20250304	181700	178218060	1771	1771	1771	1771	0
64	20250304	181600	178218060	1771	1771	1771	1771	0
65	20250304	181500	178218060	1771	1771	1771	1771	0
66	20250304	181400	178218060	1771	1771	1771	1771	0
67	20250304	181300	178218060	1771	1771	1771	1771	0
68	20250304	181200	178218060	1771	1771	1771	1771	0
69	20250304	181100	178218060	1771	1771	1771	1771	0
70	20250304	181000	178218060	1771	1771	1771	1771	0
71	20250304	180900	178218060	1771	1771	1771	1771	0
72	20250304	180800	178218060	1771	1771	1771	1771	0
73	20250304	180700	178218060	1771	1771	1771	1771	0
74	20250304	180600	178218060	1771	1771	1771	1771	0
75	20250304	180500	178218060	1771	1771	1771	1771	0
76	20250304	180400	178218060	1771	1771	1771	1771	0
77	20250304	180300	178218060	1771	1771	1771	1771	0
78	20250304	180200	178218060	1771	1771	1771	1771	0
79	20250304	180100	178218060	1771	1771	1771	1771	0
80	20250304	180000	178218060	1771	1771	1771	1771	0
81	20250304	175900	178218060	1771	1771	1771	1771	0
82	20250304	175800	178218060	1771	1771	1771	1771	0
83	20250304	175700	178218060	1771	1771	1771	1771	0
84	20250304	175600	178218060	1771	1771	1771	1771	0
85	20250304	175500	178218060	1771	1771	1771	1771	0
86	20250304	175400	178218060	1771	1771	1771	1771	0
87	20250304	175300	178218060	1771	1771	1771	1771	0
88	20250304	175200	178218060	1771	1771	1771	1771	0
89	20250304	175100	178218060	1771	1771	1771	1771	0
90	20250304	175000	178218060	1771	1771	1771	1771	0
91	20250304	174900	178218060	1771	1771	1771	1771	0
92	20250304	174800	178218060	1771	1771	1771	1771	373
93	20250304	174700	178218060	1771	1771	1771	1771	0
94	20250304	174600	178218060	1771	1771	1771	1771	0
95	20250304	174500	178218060	1771	1771	1771	1771	0
96	20250304	174400	178218060	1771	1771	1771	1771	0
97	20250304	174300	178218060	1771	1771	1771	1771	0
98	20250304	174200	178218060	1771	1771	1771	1771	0
99	20250304	174100	178218060	1771	1771	1771	1771	0
100	20250304	174000	178218060	1771	1771	1771	1771	0
101	20250304	173900	178218060	1771	1771	1771	1771	0
102	20250304	173800	178218060	1771	1771	1771	1771	0
103	20250304	173700	178218060	1771	1771	1771	1771	0
104	20250304	173600	178218060	1771	1771	1771	1771	0
105	20250304	173500	178218060	1771	1771	1771	1771	0
106	20250304	173400	178218060	1771	1771	1771	1771	0
107	20250304	173300	178218060	1771	1771	1771	1771	0
108	20250304	173200	178218060	1771	1771	1771	1771	0
109	20250304	173100	178218060	1771	1771	1771	1771	0
110	20250304	173000	178218060	1771	1771	1771	1771	0
111	20250304	172900	178218060	1771	1771	1771	1771	0
112	20250304	172800	178218060	1771	1771	1771	1771	0
113	20250304	172700	178218060	1771	1771	1771	1771	0
114	20250304	172600	178218060	1771	1771	1771	1771	0
115	20250304	172500	178218060	1771	1771	1771	1771	0
116	20250304	172400	178218060	1771	1771	1771	1771	0
117	20250304	172300	178218060	1771	1771	1771	1771	0
118	20250304	172200	178218060	1771	1771	1771	1771	0
119	20250304	172100	178218060	1771	1771	1771	1771	0
120	20250304	172000	178218060	1771	1771	1771	1771	0
121	20250304	171900	178218060	1771	1771	1771	1771	0
122	20250304	171800	178218060	1771	1771	1771	1771	373
123	20250304	171700	178218060	1771	1771	1771	1771	0
124	20250304	171600	178218060	1771	1771	1771	1771	0
125	20250304	171500	178218060	1771	1771	1771	1771	0
126	20250304	171400	178218060	1771	1771	1771	1771	0
127	20250304	171300	178218060	1771	1771	1771	1771	0
128	20250304	171200	178218060	1771	1771	1771	1771	0
129	20250304	171100	178218060	1771	1771	1771	1771	0
130	20250304	171000	178218060	1771	1771	1771	1771	0
131	20250304	170900	178218060	1771	1771	1771	1771	0
132	20250304	170800	178218060	1771	1771	1771	1771	0
133	20250304	170700	178218060	1771	1771	1771	1771	0
134	20250304	170600	178218060	1771	1771	1771	1771	0
135	20250304	170500	178218060	1771	1771	1771	1771	0
136	20250304	170400	178218060	1771	1771	1771	1771	0
137	20250304	170300	178218060	1771	1771	1771	1771	0
138	20250304	170200	178218060	1771	1771	1771	1771	0
139	20250304	170100	178218060	1771	1771	1771	1771	0
140	20250304	170000	178218060	1771	1771	1771	1771	0
141	20250304	165900	178218060	1771	1771	1771	1771	0
142	20250304	165800	178218060	1771	1771	1771	1771	0
143	20250304	165700	178218060	1771	1771	1771	1771	0
144	20250304	165600	178218060	1771	1771	1771	1771	0
145	20250304	165500	178218060	1771	1771	1771	1771	0
146	20250304	165400	178218060	1771	1771	1771	1771	0
147	20250304	165300	178218060	1771	1771	1771	1771	0
148	20250304	165200	178218060	1771	1771	1771	1771	0
149	20250304	165100	178218060	1771	1771	1771	1771	0
150	20250304	165000	178218060	1771	1771	1771	1771	0
151	20250304	164900	178218060	1771	1771	1771	1771	0
152	20250304	164800	178218060	1771	1771	1771	1771	373
153	20250304	164700	178218060	1771	1771	1771	1771	0
154	20250304	164600	178218060	1771	1771	1771	1771	0
155	20250304	164500	178218060	1771	1771	1771	1771	0
156	20250304	164400	178218060	1771	1771	1771	1771	0
157	20250304	164300	178218060	1771	1771	1771	1771	0
158	20250304	164200	178218060	1771	1771	1771	1771	0
159	20250304	164100	178218060	1771	1771	1771	1771	0
160	20250304	164000	178218060	1771	1771	1771	1771	0
161	20250304	163900	178218060	1771	1771	1771	1771	0
162	20250304	163800	178218060	1771	1771	1771	1771	0
163	20250304	163700	178218060	1771	1771	1771	1771	0
164	20250304	163600	178218060	1771	1771	1771	1771	0
165	20250304	163500	178218060	1771	1771	1771	1771	0
166	20250304	163400	178218060	1771	1771	1771	1771	0
167	20250304	163300	178218060	1771	1771	1771	1771	0
168	20250304	163200	178218060	1771	1771	1771	1771	0
169	20250304	163100	178218060	1771	1771	1771	1771	0
170	20250304	163000	178218060	1771	1771	1771	1771	0
171	20250304	162900	178218060	1771	1771	1771	1771	0
172	20250304	162800	178218060	1771	1771	1771	1771	0
173	20250304	162700	178218060	1771	1771	1771	1771	0
174	20250304	162600	178218060	1771	1771	1771	1771	0
175	20250304	162500	178218060	1771	1771	1771	1771	0
176	20250304	162400	178218060	1771	1771	1771	1771	0
177	20250304	162300	178218060	1771	1771	1771	1771	0
178	20250304	162200	178218060	1771	1771	1771	1771	0
179	20250304	162100	178218060	1771	1771	1771	1771	0
180	20250304	162000	178218060	1771	1771	1771	1771	0
181	20250304	161900	178218060	1771	1771	1771	1771	0
182	20250304	161800	178218060	1771	1771	1771	1771	373
183	20250304	161700	178218060	1771	1771	1771	1771	0
184	20250304	161600	178218060	1771	1771	1771	1771	0
185	20250304	161500	178218060	1771	1771	1771	1771	0
186	20250304	161400	178218060	1771	1771	1771	1771	0
187	20250304	161300	178218060	1771	1771	1771	1771	0
188	20250304	161200	178218060	1771	1771	1771	1771	0
189	20250304	161100	178218060	1771	1771	1771	1771	0
190	20250304	161000	178218060	1771	1771	1771	1771	0
191	20250304	160900	178218060	1771	1771	1771	1771	0
192	20250304	160800	178218060	1771	1771	1771	1771	0
193	20250304	160700	178218060	1771	1771	1771	1771	0
194	20250304	160600	178218060	1771	1771	1771	1771	0
195	20250304	160500	178218060	1771	1771	1771	1771	0
196	20250304	160400	178218060	1771	1771	1771	1771	0
197	20250304	160300	178218060	1771	1771	1771	1771	0
198	20250304	160200	178218060	1771	1771	1771	1771	0
199	20250304	160100	178218060	1771	1771	1771	1771	0
200	20250304	160000	178218060	1771	1771	1771	1771	0
201	20250304	155900	178218060	1771	1771	1771	1771	0
202	20250304	155800	178218060	1771	1771	1771	1771	0
203	20250304	155700	178218060	1771	1771	1771	1771	0
204	20250304	155600	178218060	1771	1771	1771	1771	0
205	20250304	155500	178218060	1771	1771	1771	1771	0
206	20250304	155400	178218060	1771	1771	1771	1771	0
207	20250304	155300	178218060	1771	1771	1771	1771	0
208	20250304	155200	178218060	1771	1771	1771	1771	0
209	20250304	155100	178218060	1771	1771	1771	1771	0
210	20250304	155000	178218060	1771	1771	1771	1771	0
211	20250304	154900	178218060	1771	1771	1771	1771	0
212	20250304	154800	178218060	1771	1771	1771	1771	373
213	20250304	154700	178218060	1771	1771	1771	1771	0
214	20250304	154600	178218060	1771	1771	1771	1771	0
215	20250304	154500	178218060	1771	1771	1771	1771	0
216	20250304	154400	178218060	1771	1771	1771	1771	0
217	20250304	154300	178218060	1771	1771	1771	1771	0
218	20250304	154200	178218060	1771	1771	1771	1771	0
219	20250304	154100	178218060	1771	1771	1771	1771	0
220	20250304	154000	178218060	1771	1771	1771	1771	0
221	20250304	153900	178218060	1771	1771	1771	1771	0
222	20250304	153800	178218060	1771	1771	1771	1771	0
223	20250304	153700	178218060	1771	1771	1771	1771	0
224	20250304	153600	178218060	1771	1771	1771	1771	0
225	20250304	153500	178218060	1771	1771	1771	1771	0
226	20250304	153400	178218060	1771	1771	1771	1771	0
227	20250304	153300	178218060	1771	1771	1771	1771	0
228	20250304	153200	178218060	1771	1771	1771	1771	0
229	20250304	153100	178218060	1771	1771	1771	1771	0
230	20250304	153000	178218060	1771	1771	1771	1771	373
231	20250304	152900	177557477	1771	1771	1771	1771	0
232	20250304	152800	177557477	1771	1771	1771	1771	0
233	20250304	152700	177557477	1771	1771	1771	1771	0
234	20250304	152600	177557477	1771	1771	1771	1771	0
235	20250304	152500	177557477	1771	1771	1771	1771	0
236	20250304	152400	177557477	1771	1771	1771	1771	0
237	20250304	152300	177557477	1771	1771	1771	1771	0
238	20250304	152200	177557477	1771	1771	1771	1771	0
239	20250304	152100	177557477	1771	1771	1771	1771	0
240	20250304	152000	177557477	1771	1771	1771	1771	0
241	20250304	151900	177557477	1771	1761	1771	1761	57
242	20250304	151800	177457090	1773	1769	1773	1769	124
243	20250304	151700	177237730	1769	1769	1769	1769	64
244	20250304	151600	177124514	1769	1763	1769	1763	179
245	20250304	151500	176808469	1763	1763	1763	1763	149
246	20250304	151400	176545782	1763	1763	1763	1763	0
247	20250304	151300	176545782	1763	1763	1763	1763	0
248	20250304	151200	176545782	1763	1760	1763	1760	556
249	20250304	151100	175567219	1763	1763	1763	1760	1137
250	20250304	151000	173565838	1763	1763	1763	1763	0
251	20250304	150900	173565838	1763	1763	1763	1763	50
252	20250304	150800	173477688	1764	1764	1764	1764	0
253	20250304	150700	173477688	1764	1760	1765	1760	3
254	20250304	150600	173472399	1765	1765	1765	1765	0
255	20250304	150500	173472399	1765	1761	1765	1760	501
256	20250304	150400	172590535	1769	1763	1769	1763	501
257	20250304	150300	171707266	1763	1763	1763	1763	0
258	20250304	150200	171707266	1763	1762	1763	1760	2251
259	20250304	150100	167745340	1763	1761	1769	1760	2582
260	20250304	150000	163192864	1761	1760	1761	1760	1383
261	20250304	145900	160758282	1763	1763	1763	1761	1356
262	20250304	145800	158369526	1763	1764	1764	1763	1581
263	20250304	145700	155580747	1765	1765	1766	1765	937
264	20250304	145600	153926940	1766	1766	1766	1766	530
265	20250304	145500	152990960	1767	1767	1767	1767	0
266	20250304	145400	152990960	1767	1766	1767	1766	5
267	20250304	145300	152982127	1767	1767	1767	1767	0
268	20250304	145200	152982127	1767	1767	1767	1767	7
269	20250304	145100	152969758	1767	1767	1767	1767	0
270	20250304	145000	152969758	1767	1767	1767	1767	84
271	20250304	144900	152821330	1767	1767	1767	1767	3
272	20250304	144800	152816029	1767	1767	1767	1767	113
273	20250304	144700	152616358	1767	1767	1767	1767	0
274	20250304	144600	152616358	1767	1767	1767	1767	66
275	20250304	144500	152499736	1769	1769	1769	1769	1
276	20250304	144400	152497967	1769	1769	1769	1769	0
277	20250304	144300	152497967	1769	1769	1769	1769	0
278	20250304	144200	152497967	1769	1768	1769	1767	1285
279	20250304	144100	150227170	1769	1769	1773	1769	993
280	20250304	144000	148470203	1771	1770	1773	1770	1329
281	20250304	143900	146117867	1773	1773	1773	1773	0
282	20250304	143800	146117867	1773	1773	1773	1773	0
283	20250304	143700	146117867	1773	1773	1773	1773	0
284	20250304	143600	146117867	1773	1773	1773	1773	0
285	20250304	143500	146117867	1773	1773	1773	1773	0
286	20250304	143400	146117867	1773	1770	1773	1770	5
287	20250304	143300	146109014	1774	1774	1774	1774	0
288	20250304	143200	146109014	1774	1773	1774	1773	60
289	20250304	143100	146002632	1773	1773	1773	1773	1
290	20250304	143000	146000859	1775	1772	1775	1770	1223
291	20250304	142900	143835984	1775	1775	1775	1775	0
292	20250304	142800	143835984	1775	1775	1775	1775	0
293	20250304	142700	143835984	1775	1775	1775	1775	0
294	20250304	142600	143835984	1775	1775	1775	1775	0
295	20250304	142500	143835984	1775	1775	1775	1775	0
296	20250304	142400	143835984	1775	1775	1775	1775	0
297	20250304	142300	143835984	1775	1775	1775	1775	1
298	20250304	142200	143834209	1775	1770	1775	1770	931
299	20250304	142100	142186184	1775	1775	1775	1775	0
300	20250304	142000	142186184	1775	1775	1775	1775	0
301	20250304	141900	142186184	1775	1774	1775	1769	601
302	20250304	141800	141120346	1774	1774	1774	1774	0
303	20250304	141700	141120346	1774	1774	1774	1774	0
304	20250304	141600	141120346	1774	1774	1774	1774	0
305	20250304	141500	141120346	1774	1774	1774	1774	0
306	20250304	141400	141120346	1774	1774	1774	1774	300
307	20250304	141300	140588146	1774	1773	1774	1773	604
308	20250304	141200	139517253	1773	1773	1773	1773	0
309	20250304	141100	139517253	1773	1773	1773	1773	0
310	20250304	141000	139517253	1773	1772	1773	1769	131
311	20250304	140900	139285507	1773	1773	1773	1773	0
312	20250304	140800	139285507	1773	1773	1773	1773	0
313	20250304	140700	139285507	1773	1770	1773	1770	2
314	20250304	140600	139281964	1773	1769	1773	1769	5
315	20250304	140500	139273115	1774	1769	1774	1769	2
316	20250304	140400	139269572	1774	1774	1774	1774	0
317	20250304	140300	139269572	1774	1770	1774	1770	593
318	20250304	140200	138219958	1770	1769	1770	1769	2
319	20250304	140100	138216419	1769	1769	1769	1769	0
320	20250304	140000	138216419	1769	1769	1769	1769	0
321	20250304	135900	138216419	1769	1769	1769	1769	0
322	20250304	135800	138216419	1769	1769	1769	1769	609
323	20250304	135700	137139098	1774	1772	1774	1772	303
324	20250304	135600	136602172	1772	1772	1772	1772	0
325	20250304	135500	136602172	1772	1772	1772	1772	0
326	20250304	135400	136602172	1772	1770	1772	1770	17
327	20250304	135300	136572074	1774	1774	1774	1774	0
328	20250304	135200	136572074	1774	1774	1774	1774	0
329	20250304	135100	136572074	1774	1774	1774	1774	0
330	20250304	135000	136572074	1774	1774	1774	1774	0
331	20250304	134900	136572074	1774	1774	1774	1774	0
332	20250304	134800	136572074	1774	1774	1774	1774	0
333	20250304	134700	136572074	1774	1774	1774	1774	0
334	20250304	134600	136572074	1774	1774	1774	1774	0
335	20250304	134500	136572074	1774	1774	1774	1774	0
336	20250304	134400	136572074	1774	1774	1774	1774	0
337	20250304	134300	136572074	1774	1774	1774	1774	0
338	20250304	134200	136572074	1774	1775	1775	1774	401
339	20250304	134100	135860600	1775	1769	1775	1769	1017
340	20250304	134000	134060161	1771	1769	1771	1769	8
341	20250304	133900	134046003	1771	1768	1771	1768	604
342	20250304	133800	132978107	1775	1770	1775	1770	1614
343	20250304	133700	130121317	1775	1771	1775	1771	101
344	20250304	133600	129942442	1775	1775	1775	1775	66
345	20250304	133500	129825292	1776	1776	1776	1776	0
346	20250304	133400	129825292	1776	1776	1776	1776	104
347	20250304	133300	129640588	1776	1776	1776	1776	0
348	20250304	133200	129640588	1776	1776	1776	1776	0
349	20250304	133100	129640588	1776	1775	1776	1775	29
350	20250304	133000	129589112	1775	1772	1775	1772	1211
351	20250304	132900	127442917	1772	1772	1772	1772	0
352	20250304	132800	127442917	1772	1771	1772	1771	1227
353	20250304	132700	125269898	1771	1770	1771	1770	1464
354	20250304	132600	122678617	1770	1767	1770	1767	1130
355	20250304	132500	120680031	1768	1768	1768	1768	0
356	20250304	132400	120680031	1768	1768	1768	1768	0
357	20250304	132300	120680031	1768	1768	1768	1768	293
358	20250304	132200	120162007	1768	1768	1768	1767	406
359	20250304	132100	119444603	1767	1766	1767	1766	99
360	20250304	132000	119269709	1766	1766	1766	1766	0
361	20250304	131900	119269709	1766	1766	1766	1766	0
362	20250304	131800	119269709	1766	1766	1766	1766	0
363	20250304	131700	119269709	1766	1765	1766	1765	44
364	20250304	131600	119192048	1765	1765	1765	1765	0
365	20250304	131500	119192048	1765	1764	1765	1764	41
366	20250304	131400	119119723	1763	1763	1763	1763	15
367	20250304	131300	119093278	1769	1769	1769	1769	0
368	20250304	131200	119093278	1769	1769	1769	1769	0
369	20250304	131100	119093278	1769	1764	1769	1764	251
370	20250304	131000	118650509	1770	1770	1770	1770	0
371	20250304	130900	118650509	1770	1765	1770	1765	900
372	20250304	130800	117062004	1765	1765	1765	1765	789
373	20250304	130700	115669419	1770	1770	1770	1770	0
374	20250304	130600	115669419	1770	1770	1770	1770	0
375	20250304	130500	115669419	1770	1770	1770	1770	0
376	20250304	130400	115669419	1770	1770	1770	1770	0
377	20250304	130300	115669419	1770	1770	1770	1770	0
378	20250304	130200	115669419	1770	1770	1770	1770	0
379	20250304	130100	115669419	1770	1770	1770	1770	2
380	20250304	130000	115665879	1770	1770	1770	1770	0
381	20250304	125900	115665879	1770	1770	1770	1770	0
382	20250304	125800	115665879	1770	1770	1770	1770	0
383	20250304	125700	115665879	1770	1770	1770	1770	0
384	20250304	125600	115665879	1770	1770	1770	1770	1000
385	20250304	125500	113895879	1770	1770	1770	1770	0
386	20250304	125400	113895879	1770	1770	1770	1770	0
387	20250304	125300	113895879	1770	1770	1770	1770	0
388	20250304	125200	113895879	1770	1770	1770	1770	20
389	20250304	125100	113860479	1770	1770	1770	1770	0
390	20250304	125000	113860479	1770	1770	1770	1770	0
391	20250304	124900	113860479	1770	1770	1770	1770	0
392	20250304	124800	113860479	1770	1770	1770	1770	0
393	20250304	124700	113860479	1770	1770	1770	1770	0
394	20250304	124600	113860479	1770	1770	1770	1770	0
395	20250304	124500	113860479	1770	1766	1770	1766	573
396	20250304	124400	112848551	1766	1766	1766	1766	0
397	20250304	124300	112848551	1766	1765	1767	1765	211
398	20250304	124200	112476131	1767	1767	1767	1767	0
399	20250304	124100	112476131	1767	1767	1767	1767	0
400	20250304	124000	112476131	1767	1766	1767	1766	874
401	20250304	123900	110932645	1768	1768	1768	1768	0
402	20250304	123800	110932645	1768	1768	1768	1768	1
403	20250304	123700	110930877	1768	1768	1768	1768	0
404	20250304	123600	110930877	1768	1768	1768	1768	0
405	20250304	123500	110930877	1768	1768	1768	1768	0
406	20250304	123400	110930877	1768	1768	1768	1768	0
407	20250304	123300	110930877	1768	1768	1768	1768	0
408	20250304	123200	110930877	1768	1768	1768	1768	0
409	20250304	123100	110930877	1768	1768	1768	1768	1
410	20250304	123000	110929109	1768	1768	1768	1768	0
411	20250304	122900	110929109	1768	1768	1768	1768	0
412	20250304	122800	110929109	1768	1768	1768	1768	1
413	20250304	122700	110927341	1768	1768	1768	1768	3
414	20250304	122600	110922037	1768	1767	1768	1767	3
415	20250304	122500	110916735	1767	1768	1768	1767	441
416	20250304	122400	110137148	1771	1771	1771	1771	0
417	20250304	122300	110137148	1771	1771	1771	1771	0
418	20250304	122200	110137148	1771	1771	1771	1771	0
419	20250304	122100	110137148	1771	1771	1771	1771	0
420	20250304	122000	110137148	1771	1771	1771	1771	0
421	20250304	121900	110137148	1771	1771	1771	1771	5
422	20250304	121800	110128293	1771	1771	1771	1771	0
423	20250304	121700	110128293	1771	1771	1771	1771	0
424	20250304	121600	110128293	1771	1771	1771	1771	0
425	20250304	121500	110128293	1771	1768	1771	1768	6
426	20250304	121400	110117682	1772	1772	1772	1772	0
427	20250304	121300	110117682	1772	1772	1772	1772	0
428	20250304	121200	110117682	1772	1772	1772	1772	0
429	20250304	121100	110117682	1772	1772	1772	1772	0
430	20250304	121000	110117682	1772	1772	1772	1772	1
431	20250304	120900	110115910	1769	1772	1772	1769	431
432	20250304	120800	109353441	1773	1773	1773	1773	0
433	20250304	120700	109353441	1773	1772	1773	1772	48
434	20250304	120600	109268384	1773	1773	1773	1773	0
435	20250304	120500	109268384	1773	1773	1773	1773	0
436	20250304	120400	109268384	1773	1773	1773	1773	0
437	20250304	120300	109268384	1773	1773	1773	1773	0
438	20250304	120200	109268384	1773	1773	1773	1773	5
439	20250304	120100	109259519	1773	1773	1773	1773	0
440	20250304	120000	109259519	1773	1772	1776	1769	877
441	20250304	115900	107705569	1777	1777	1777	1777	0
442	20250304	115800	107705569	1777	1777	1777	1773	386
443	20250304	115700	107021183	1773	1773	1773	1773	328
444	20250304	115600	106439639	1773	1773	1773	1773	0
445	20250304	115500	106439639	1773	1773	1773	1773	0
446	20250304	115400	106439639	1773	1773	1773	1773	10
447	20250304	115300	106421909	1773	1773	1773	1773	0
448	20250304	115200	106421909	1773	1769	1773	1769	115
449	20250304	115100	106218462	1773	1773	1773	1773	0
450	20250304	115000	106218462	1773	1773	1773	1773	0
451	20250304	114900	106218462	1773	1773	1773	1773	200
452	20250304	114800	105863862	1773	1773	1773	1773	100
453	20250304	114700	105686562	1777	1777	1777	1777	0
454	20250304	114600	105686562	1777	1777	1777	1777	0
455	20250304	114500	105686562	1777	1777	1777	1777	0
456	20250304	114400	105686562	1777	1777	1777	1777	1
457	20250304	114300	105684785	1772	1772	1772	1772	609
458	20250304	114200	104605637	1777	1777	1777	1777	0
459	20250304	114100	104605637	1777	1777	1777	1777	8
460	20250304	114000	104591421	1777	1777	1777	1777	0
461	20250304	113900	104591421	1777	1777	1777	1777	0
462	20250304	113800	104591421	1777	1776	1777	1776	5
463	20250304	113700	104582540	1776	1773	1776	1773	114
464	20250304	113600	104380295	1774	1767	1774	1767	730
465	20250304	113500	103089758	1767	1762	1767	1762	164
466	20250304	113400	102800393	1761	1760	1761	1760	40
467	20250304	113300	102729973	1764	1759	1764	1759	61
468	20250304	113200	102622669	1764	1764	1764	1764	0
469	20250304	113100	102622669	1764	1764	1764	1764	0
470	20250304	113000	102622669	1764	1764	1764	1764	0
471	20250304	112900	102622669	1764	1764	1764	1764	0
472	20250304	112800	102622669	1764	1764	1764	1764	0
473	20250304	112700	102622669	1764	1760	1764	1760	603
474	20250304	112600	101561371	1763	1763	1763	1763	3
475	20250304	112500	101556082	1760	1760	1760	1760	595
476	20250304	112400	100508882	1763	1763	1763	1763	0
477	20250304	112300	100508882	1763	1763	1763	1763	0
478	20250304	112200	100508882	1763	1763	1763	1763	0
479	20250304	112100	100508882	1763	1763	1763	1763	0
480	20250304	112000	100508882	1763	1761	1763	1761	519
481	20250304	111900	99594921	1755	1758	1758	1755	2063
482	20250304	111800	95973180	1763	1763	1763	1763	0
483	20250304	111700	95973180	1763	1763	1763	1763	0
484	20250304	111600	95973180	1763	1759	1763	1758	4
485	20250304	111500	95966140	1760	1760	1760	1760	2021
486	20250304	111400	92409180	1763	1761	1763	1760	1701
487	20250304	111300	89415352	1763	1763	1763	1763	0
488	20250304	111200	89415352	1763	1763	1763	1763	0
489	20250304	111100	89415352	1763	1763	1763	1763	123
490	20250304	111000	89198503	1764	1764	1764	1764	0
491	20250304	110900	89198503	1764	1764	1764	1764	0
492	20250304	110800	89198503	1764	1764	1764	1764	0
493	20250304	110700	89198503	1764	1764	1764	1764	0
494	20250304	110600	89198503	1764	1763	1764	1763	2
495	20250304	110500	89194976	1764	1764	1764	1764	2
496	20250304	110400	89191448	1764	1764	1764	1764	0
497	20250304	110300	89191448	1764	1764	1764	1764	0
498	20250304	110200	89191448	1764	1764	1764	1764	1
499	20250304	110100	89189684	1764	1760	1764	1760	48
500	20250304	110000	89105199	1761	1761	1761	1761	2
501	20250304	105900	89101677	1764	1764	1764	1764	0
502	20250304	105800	89101677	1764	1764	1764	1764	0
503	20250304	105700	89101677	1764	1761	1764	1761	7
504	20250304	105600	89089342	1765	1765	1765	1765	0
505	20250304	105500	89089342	1765	1765	1765	1765	0
506	20250304	105400	89089342	1765	1765	1765	1765	0
507	20250304	105300	89089342	1765	1756	1765	1755	2108
508	20250304	105200	85388131	1760	1757	1760	1757	1274
509	20250304	105100	83149710	1760	1759	1760	1757	302
510	20250304	105000	82618722	1760	1762	1762	1760	811
511	20250304	104900	81190088	1765	1764	1765	1764	42
512	20250304	104800	81115999	1765	1765	1765	1765	0
513	20250304	104700	81115999	1765	1765	1765	1765	0
514	20250304	104600	81115999	1765	1765	1765	1765	3
515	20250304	104500	81110704	1765	1765	1765	1765	0
516	20250304	104400	81110704	1765	1765	1765	1765	0
517	20250304	104300	81110704	1765	1765	1765	1765	0
518	20250304	104200	81110704	1765	1765	1765	1765	2
519	20250304	104100	81107174	1767	1767	1767	1767	0
520	20250304	104000	81107174	1767	1767	1767	1767	0
521	20250304	103900	81107174	1767	1760	1768	1760	11
522	20250304	103800	81087769	1761	1761	1761	1761	98
523	20250304	103700	80915191	1762	1761	1762	1761	51
524	20250304	103600	80825379	1762	1764	1764	1762	380
525	20250304	103500	80155637	1763	1764	1764	1763	33
526	20250304	103400	80097428	1764	1774	1774	1764	245
527	20250304	103300	79664630	1768	1771	1776	1768	3036
528	20250304	103200	74293719	1777	1776	1781	1776	4010
529	20250304	103100	67171939	1776	1771	1776	1771	641
530	20250304	103000	66036723	1776	1776	1776	1776	0
531	20250304	102900	66036723	1776	1772	1776	1772	577
532	20250304	102800	65014275	1776	1776	1776	1776	0
533	20250304	102700	65014275	1776	1776	1776	1773	3770
534	20250304	102600	58326094	1781	1781	1781	1781	0
535	20250304	102500	58326094	1781	1780	1781	1780	502
536	20250304	102400	57432532	1780	1780	1780	1780	0
537	20250304	102300	57432532	1780	1775	1780	1775	3
538	20250304	102200	57427202	1780	1777	1780	1777	100
539	20250304	102100	57249409	1780	1775	1780	1775	90
540	20250304	102000	57089654	1780	1774	1780	1774	526
541	20250304	101900	56156524	1775	1775	1775	1775	225
542	20250304	101800	55757149	1776	1776	1776	1776	450
543	20250304	101700	54957949	1780	1780	1780	1780	0
544	20250304	101600	54957949	1780	1776	1780	1776	64
545	20250304	101500	54844281	1777	1777	1777	1777	41
546	20250304	101400	54771424	1780	1780	1780	1780	2
547	20250304	101300	54767864	1780	1780	1780	1780	0
548	20250304	101200	54767864	1780	1780	1780	1780	46
549	20250304	101100	54685984	1780	1777	1780	1777	29
550	20250304	101000	54634448	1780	1777	1780	1777	4417
551	20250304	100900	46784788	1780	1780	1780	1780	0
552	20250304	100800	46784788	1780	1780	1780	1780	0
553	20250304	100700	46784788	1780	1780	1780	1778	204
554	20250304	100600	46422044	1780	1780	1780	1780	10
555	20250304	100500	46404244	1781	1781	1781	1781	0
556	20250304	100400	46404244	1781	1781	1781	1781	0
557	20250304	100300	46404244	1781	1781	1781	1778	366
558	20250304	100200	45753188	1780	1780	1780	1780	30
559	20250304	100100	45699788	1781	1781	1781	1781	33
560	20250304	100000	45641015	1781	1781	1781	1781	1
561	20250304	095900	45639234	1781	1781	1781	1781	0
562	20250304	095800	45639234	1781	1781	1781	1781	4
563	20250304	095700	45632110	1781	1781	1781	1781	2
564	20250304	095600	45628548	1780	1780	1781	1780	415
565	20250304	095500	44889733	1782	1782	1782	1782	19
566	20250304	095400	44855875	1782	1782	1782	1782	1
567	20250304	095300	44854093	1781	1781	1782	1781	663
568	20250304	095200	43673289	1781	1781	1781	1781	0
569	20250304	095100	43673289	1781	1780	1781	1780	43
570	20250304	095000	43596718	1780	1777	1780	1776	105
571	20250304	094900	43409827	1780	1778	1780	1777	1869
572	20250304	094800	40086137	1778	1777	1778	1777	2
573	20250304	094700	40082582	1778	1778	1778	1778	300
574	20250304	094600	39549182	1779	1779	1779	1779	0
575	20250304	094500	39549182	1779	1778	1779	1778	874
576	20250304	094400	37995209	1778	1778	1778	1778	0
577	20250304	094300	37995209	1778	1776	1778	1776	616
578	20250304	094200	36901080	1776	1775	1776	1775	193
579	20250304	094100	36558504	1775	1775	1775	1775	0
580	20250304	094000	36558504	1775	1773	1775	1773	507
581	20250304	093900	35659379	1775	1775	1775	1775	0
582	20250304	093800	35659379	1775	1775	1775	1775	101
583	20250304	093700	35480104	1776	1776	1777	1776	1391
584	20250304	093600	33009687	1776	1776	1776	1776	329
585	20250304	093500	32425383	1777	1775	1777	1775	35
586	20250304	093400	32363234	1775	1773	1775	1773	42
587	20250304	093300	32288745	1773	1772	1773	1772	135
588	20250304	093200	32049522	1772	1772	1772	1772	1
589	20250304	093100	32047750	1771	1770	1771	1770	51
590	20250304	093000	31957458	1770	1770	1770	1770	0
591	20250304	092900	31957458	1770	1769	1770	1768	424
592	20250304	092800	31207615	1769	1768	1769	1768	593
593	20250304	092700	30159190	1769	1769	1769	1769	501
594	20250304	092600	29272921	1769	1768	1769	1768	867
595	20250304	092500	27740064	1769	1766	1769	1766	345
596	20250304	092400	27129840	1766	1766	1766	1766	0
597	20250304	092300	27129840	1766	1766	1766	1766	0
598	20250304	092200	27129840	1766	1766	1766	1766	0
599	20250304	092100	27129840	1766	1766	1766	1766	210
600	20250304	092000	26758980	1766	1763	1766	1763	32
601	20250304	091900	26702546	1763	1762	1763	1762	101
602	20250304	091800	26524487	1762	1761	1762	1761	5
603	20250304	091700	26515681	1761	1751	1761	1751	40
604	20250304	091600	26445631	1760	1760	1760	1760	10
605	20250304	091500	26428031	1760	1760	1760	1748	1137
606	20250304	091400	24438956	1759	1754	1759	1754	1412
607	20250304	091300	21961455	1754	1754	1754	1754	151
608	20250304	091200	21696601	1753	1748	1753	1747	1558
609	20250304	091100	18973506	1754	1754	1754	1754	0
610	20250304	091000	18973506	1754	1747	1754	1746	1020
611	20250304	090900	17192197	1747	1747	1747	1746	1675
612	20250304	090800	14266447	1746	1746	1746	1746	31
613	20250304	090700	14212321	1747	1747	1747	1747	32
614	20250304	090600	14156417	1746	1747	1747	1746	105
615	20250304	090500	13973028	1747	1755	1755	1747	1577
616	20250304	090400	11213430	1766	1766	1766	1756	2659
617	20250304	090300	6543107	1760	1766	1766	1760	2265
618	20250304	090200	2555315	1766	1766	1766	1766	50
619	20250304	090100	2467015	1766	1768	1768	1760	13
620	20250304	090000	2444061	1758	1757	1768	1757	1391