KissMeData/047080/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193200	41000693	1302	1302	1302	1302	5048
3	20250305	193100	41000693	1302	1302	1302	1302	0
4	20250305	193000	41000693	1302	1302	1302	1302	0
5	20250305	192900	41000693	1302	1302	1302	1302	0
6	20250305	192800	41000693	1302	1302	1302	1302	0
7	20250305	192700	41000693	1302	1302	1302	1302	0
8	20250305	192600	41000693	1302	1302	1302	1302	0
9	20250305	192500	41000693	1302	1302	1302	1302	0
10	20250305	192400	41000693	1302	1302	1302	1302	0
11	20250305	192300	41000693	1302	1302	1302	1302	0
12	20250305	192200	41000693	1302	1302	1302	1302	0
13	20250305	192100	41000693	1302	1302	1302	1302	0
14	20250305	192000	41000693	1302	1302	1302	1302	0
15	20250305	191900	41000693	1302	1302	1302	1302	0
16	20250305	191800	41000693	1302	1302	1302	1302	0
17	20250305	191700	41000693	1302	1302	1302	1302	0
18	20250305	191600	41000693	1302	1302	1302	1302	0
19	20250305	191500	41000693	1302	1302	1302	1302	0
20	20250305	191400	41000693	1302	1302	1302	1302	0
21	20250305	191300	41000693	1302	1302	1302	1302	0
22	20250305	191200	41000693	1302	1302	1302	1302	0
23	20250305	191100	41000693	1302	1302	1302	1302	0
24	20250305	191000	41000693	1302	1302	1302	1302	0
25	20250305	190900	41000693	1302	1302	1302	1302	0
26	20250305	190800	41000693	1302	1302	1302	1302	0
27	20250305	190700	41000693	1302	1302	1302	1302	0
28	20250305	190600	41000693	1302	1302	1302	1302	0
29	20250305	190500	41000693	1302	1302	1302	1302	0
30	20250305	190400	41000693	1302	1302	1302	1302	0
31	20250305	190300	41000693	1302	1302	1302	1302	0
32	20250305	190200	41000693	1302	1302	1302	1302	5048
33	20250305	190100	41000693	1302	1302	1302	1302	0
34	20250305	190000	41000693	1302	1302	1302	1302	0
35	20250305	185900	41000693	1302	1302	1302	1302	0
36	20250305	185800	41000693	1302	1302	1302	1302	0
37	20250305	185700	41000693	1302	1302	1302	1302	0
38	20250305	185600	41000693	1302	1302	1302	1302	0
39	20250305	185500	41000693	1302	1302	1302	1302	0
40	20250305	185400	41000693	1302	1302	1302	1302	0
41	20250305	185300	41000693	1302	1302	1302	1302	0
42	20250305	185200	41000693	1302	1302	1302	1302	0
43	20250305	185100	41000693	1302	1302	1302	1302	0
44	20250305	185000	41000693	1302	1302	1302	1302	0
45	20250305	184900	41000693	1302	1302	1302	1302	0
46	20250305	184800	41000693	1302	1302	1302	1302	0
47	20250305	184700	41000693	1302	1302	1302	1302	0
48	20250305	184600	41000693	1302	1302	1302	1302	0
49	20250305	184500	41000693	1302	1302	1302	1302	0
50	20250305	184400	41000693	1302	1302	1302	1302	0
51	20250305	184300	41000693	1302	1302	1302	1302	0
52	20250305	184200	41000693	1302	1302	1302	1302	0
53	20250305	184100	41000693	1302	1302	1302	1302	0
54	20250305	184000	41000693	1302	1302	1302	1302	0
55	20250305	183900	41000693	1302	1302	1302	1302	0
56	20250305	183800	41000693	1302	1302	1302	1302	0
57	20250305	183700	41000693	1302	1302	1302	1302	0
58	20250305	183600	41000693	1302	1302	1302	1302	0
59	20250305	183500	41000693	1302	1302	1302	1302	0
60	20250305	183400	41000693	1302	1302	1302	1302	0
61	20250305	183300	41000693	1302	1302	1302	1302	0
62	20250305	183200	41000693	1302	1302	1302	1302	5048
63	20250305	183100	41000693	1302	1302	1302	1302	0
64	20250305	183000	41000693	1302	1302	1302	1302	0
65	20250305	182900	41000693	1302	1302	1302	1302	0
66	20250305	182800	41000693	1302	1302	1302	1302	0
67	20250305	182700	41000693	1302	1302	1302	1302	0
68	20250305	182600	41000693	1302	1302	1302	1302	0
69	20250305	182500	41000693	1302	1302	1302	1302	0
70	20250305	182400	41000693	1302	1302	1302	1302	0
71	20250305	182300	41000693	1302	1302	1302	1302	0
72	20250305	182200	41000693	1302	1302	1302	1302	0
73	20250305	182100	41000693	1302	1302	1302	1302	0
74	20250305	182000	41000693	1302	1302	1302	1302	0
75	20250305	181900	41000693	1302	1302	1302	1302	0
76	20250305	181800	41000693	1302	1302	1302	1302	0
77	20250305	181700	41000693	1302	1302	1302	1302	0
78	20250305	181600	41000693	1302	1302	1302	1302	0
79	20250305	181500	41000693	1302	1302	1302	1302	0
80	20250305	181400	41000693	1302	1302	1302	1302	0
81	20250305	181300	41000693	1302	1302	1302	1302	0
82	20250305	181200	41000693	1302	1302	1302	1302	0
83	20250305	181100	41000693	1302	1302	1302	1302	0
84	20250305	181000	41000693	1302	1302	1302	1302	0
85	20250305	180900	41000693	1302	1302	1302	1302	0
86	20250305	180800	41000693	1302	1302	1302	1302	0
87	20250305	180700	41000693	1302	1302	1302	1302	0
88	20250305	180600	41000693	1302	1302	1302	1302	0
89	20250305	180500	41000693	1302	1302	1302	1302	0
90	20250305	180400	41000693	1302	1302	1302	1302	0
91	20250305	180300	41000693	1302	1302	1302	1302	0
92	20250305	180200	41000693	1302	1302	1302	1302	5048
93	20250305	180100	41000693	1302	1302	1302	1302	0
94	20250305	180000	41000693	1302	1302	1302	1302	0
95	20250305	175900	41000693	1302	1302	1302	1302	0
96	20250305	175800	41000693	1302	1302	1302	1302	0
97	20250305	175700	41000693	1302	1302	1302	1302	0
98	20250305	175600	41000693	1302	1302	1302	1302	0
99	20250305	175500	41000693	1302	1302	1302	1302	0
100	20250305	175400	41000693	1302	1302	1302	1302	0
101	20250305	175300	41000693	1302	1302	1302	1302	0
102	20250305	175200	41000693	1302	1302	1302	1302	0
103	20250305	175100	41000693	1302	1302	1302	1302	0
104	20250305	175000	41000693	1302	1302	1302	1302	0
105	20250305	174900	41000693	1302	1302	1302	1302	0
106	20250305	174800	41000693	1302	1302	1302	1302	0
107	20250305	174700	41000693	1302	1302	1302	1302	0
108	20250305	174600	41000693	1302	1302	1302	1302	0
109	20250305	174500	41000693	1302	1302	1302	1302	0
110	20250305	174400	41000693	1302	1302	1302	1302	0
111	20250305	174300	41000693	1302	1302	1302	1302	0
112	20250305	174200	41000693	1302	1302	1302	1302	0
113	20250305	174100	41000693	1302	1302	1302	1302	0
114	20250305	174000	41000693	1302	1302	1302	1302	0
115	20250305	173900	41000693	1302	1302	1302	1302	0
116	20250305	173800	41000693	1302	1302	1302	1302	0
117	20250305	173700	41000693	1302	1302	1302	1302	0
118	20250305	173600	41000693	1302	1302	1302	1302	0
119	20250305	173500	41000693	1302	1302	1302	1302	0
120	20250305	173400	41000693	1302	1302	1302	1302	0
121	20250305	173300	41000693	1302	1302	1302	1302	0
122	20250305	173200	41000693	1302	1302	1302	1302	5048
123	20250305	173100	41000693	1302	1302	1302	1302	0
124	20250305	173000	41000693	1302	1302	1302	1302	0
125	20250305	172900	41000693	1302	1302	1302	1302	0
126	20250305	172800	41000693	1302	1302	1302	1302	0
127	20250305	172700	41000693	1302	1302	1302	1302	0
128	20250305	172600	41000693	1302	1302	1302	1302	0
129	20250305	172500	41000693	1302	1302	1302	1302	0
130	20250305	172400	41000693	1302	1302	1302	1302	0
131	20250305	172300	41000693	1302	1302	1302	1302	0
132	20250305	172200	41000693	1302	1302	1302	1302	0
133	20250305	172100	41000693	1302	1302	1302	1302	0
134	20250305	172000	41000693	1302	1302	1302	1302	0
135	20250305	171900	41000693	1302	1302	1302	1302	0
136	20250305	171800	41000693	1302	1302	1302	1302	0
137	20250305	171700	41000693	1302	1302	1302	1302	0
138	20250305	171600	41000693	1302	1302	1302	1302	0
139	20250305	171500	41000693	1302	1302	1302	1302	0
140	20250305	171400	41000693	1302	1302	1302	1302	0
141	20250305	171300	41000693	1302	1302	1302	1302	0
142	20250305	171200	41000693	1302	1302	1302	1302	0
143	20250305	171100	41000693	1302	1302	1302	1302	0
144	20250305	171000	41000693	1302	1302	1302	1302	0
145	20250305	170900	41000693	1302	1302	1302	1302	0
146	20250305	170800	41000693	1302	1302	1302	1302	0
147	20250305	170700	41000693	1302	1302	1302	1302	0
148	20250305	170600	41000693	1302	1302	1302	1302	0
149	20250305	170500	41000693	1302	1302	1302	1302	0
150	20250305	170400	41000693	1302	1302	1302	1302	0
151	20250305	170300	41000693	1302	1302	1302	1302	0
152	20250305	170200	41000693	1302	1302	1302	1302	5048
153	20250305	170100	41000693	1302	1302	1302	1302	0
154	20250305	170000	41000693	1302	1302	1302	1302	0
155	20250305	165900	41000693	1302	1302	1302	1302	0
156	20250305	165800	41000693	1302	1302	1302	1302	0
157	20250305	165700	41000693	1302	1302	1302	1302	0
158	20250305	165600	41000693	1302	1302	1302	1302	0
159	20250305	165500	41000693	1302	1302	1302	1302	0
160	20250305	165400	41000693	1302	1302	1302	1302	0
161	20250305	165300	41000693	1302	1302	1302	1302	0
162	20250305	165200	41000693	1302	1302	1302	1302	0
163	20250305	165100	41000693	1302	1302	1302	1302	0
164	20250305	165000	41000693	1302	1302	1302	1302	0
165	20250305	164900	41000693	1302	1302	1302	1302	0
166	20250305	164800	41000693	1302	1302	1302	1302	0
167	20250305	164700	41000693	1302	1302	1302	1302	0
168	20250305	164600	41000693	1302	1302	1302	1302	0
169	20250305	164500	41000693	1302	1302	1302	1302	0
170	20250305	164400	41000693	1302	1302	1302	1302	0
171	20250305	164300	41000693	1302	1302	1302	1302	0
172	20250305	164200	41000693	1302	1302	1302	1302	0
173	20250305	164100	41000693	1302	1302	1302	1302	0
174	20250305	164000	41000693	1302	1302	1302	1302	0
175	20250305	163900	41000693	1302	1302	1302	1302	0
176	20250305	163800	41000693	1302	1302	1302	1302	0
177	20250305	163700	41000693	1302	1302	1302	1302	0
178	20250305	163600	41000693	1302	1302	1302	1302	0
179	20250305	163500	41000693	1302	1302	1302	1302	0
180	20250305	163400	41000693	1302	1302	1302	1302	0
181	20250305	163300	41000693	1302	1302	1302	1302	0
182	20250305	163200	41000693	1302	1302	1302	1302	5048
183	20250305	163100	41000693	1302	1302	1302	1302	0
184	20250305	163000	41000693	1302	1302	1302	1302	0
185	20250305	162900	41000693	1302	1302	1302	1302	0
186	20250305	162800	41000693	1302	1302	1302	1302	0
187	20250305	162700	41000693	1302	1302	1302	1302	0
188	20250305	162600	41000693	1302	1302	1302	1302	0
189	20250305	162500	41000693	1302	1302	1302	1302	0
190	20250305	162400	41000693	1302	1302	1302	1302	0
191	20250305	162300	41000693	1302	1302	1302	1302	0
192	20250305	162200	41000693	1302	1302	1302	1302	0
193	20250305	162100	41000693	1302	1302	1302	1302	0
194	20250305	162000	41000693	1302	1302	1302	1302	0
195	20250305	161900	41000693	1302	1302	1302	1302	0
196	20250305	161800	41000693	1302	1302	1302	1302	0
197	20250305	161700	41000693	1302	1302	1302	1302	0
198	20250305	161600	41000693	1302	1302	1302	1302	0
199	20250305	161500	41000693	1302	1302	1302	1302	0
200	20250305	161400	41000693	1302	1302	1302	1302	0
201	20250305	161300	41000693	1302	1302	1302	1302	0
202	20250305	161200	41000693	1302	1302	1302	1302	0
203	20250305	161100	41000693	1302	1302	1302	1302	0
204	20250305	161000	41000693	1302	1302	1302	1302	0
205	20250305	160900	41000693	1302	1302	1302	1302	0
206	20250305	160800	41000693	1302	1302	1302	1302	0
207	20250305	160700	41000693	1302	1302	1302	1302	0
208	20250305	160600	41000693	1302	1302	1302	1302	0
209	20250305	160500	41000693	1302	1302	1302	1302	0
210	20250305	160400	41000693	1302	1302	1302	1302	0
211	20250305	160300	41000693	1302	1302	1302	1302	0
212	20250305	160200	41000693	1302	1302	1302	1302	5048
213	20250305	160100	41000693	1302	1302	1302	1302	0
214	20250305	160000	41000693	1302	1302	1302	1302	0
215	20250305	155900	41000693	1302	1302	1302	1302	0
216	20250305	155800	41000693	1302	1302	1302	1302	0
217	20250305	155700	41000693	1302	1302	1302	1302	0
218	20250305	155600	41000693	1302	1302	1302	1302	0
219	20250305	155500	41000693	1302	1302	1302	1302	0
220	20250305	155400	41000693	1302	1302	1302	1302	0
221	20250305	155300	41000693	1302	1302	1302	1302	0
222	20250305	155200	41000693	1302	1302	1302	1302	0
223	20250305	155100	41000693	1302	1302	1302	1302	0
224	20250305	155000	41000693	1302	1302	1302	1302	0
225	20250305	154900	41000693	1302	1302	1302	1302	0
226	20250305	154800	41000693	1302	1302	1302	1302	0
227	20250305	154700	41000693	1302	1302	1302	1302	0
228	20250305	154600	41000693	1302	1302	1302	1302	0
229	20250305	154500	41000693	1302	1302	1302	1302	0
230	20250305	154400	41000693	1302	1302	1302	1302	0
231	20250305	154300	41000693	1302	1302	1302	1302	0
232	20250305	154200	41000693	1302	1302	1302	1302	0
233	20250305	154100	41000693	1302	1302	1302	1302	0
234	20250305	154000	41000693	1302	1302	1302	1302	0
235	20250305	153900	41000693	1302	1302	1302	1302	0
236	20250305	153800	41000693	1302	1302	1302	1302	0
237	20250305	153700	41000693	1302	1302	1302	1302	0
238	20250305	153600	41000693	1302	1302	1302	1302	0
239	20250305	153500	41000693	1302	1302	1302	1302	0
240	20250305	153400	41000693	1302	1302	1302	1302	0
241	20250305	153300	41000693	1302	1302	1302	1302	0
242	20250305	153200	41000693	1302	1302	1302	1302	5048
243	20250305	153100	41000693	1302	1302	1302	1302	0
244	20250305	153000	41000693	1302	1302	1302	1302	5048
245	20250305	152900	34428197	1345	1345	1345	1345	0
246	20250305	152800	34428197	1345	1345	1345	1345	0
247	20250305	152700	34428197	1345	1345	1345	1345	0
248	20250305	152600	34428197	1345	1345	1345	1345	0
249	20250305	152500	34428197	1345	1345	1345	1345	0
250	20250305	152400	34428197	1345	1345	1345	1345	0
251	20250305	152300	34428197	1345	1345	1345	1345	0
252	20250305	152200	34428197	1345	1345	1345	1345	0
253	20250305	152100	34428197	1345	1345	1345	1345	0
254	20250305	152000	34428197	1345	1345	1345	1345	0
255	20250305	151900	34428197	1345	1345	1345	1345	193
256	20250305	151800	34168612	1345	1344	1345	1344	619
257	20250305	151700	33336426	1344	1344	1344	1344	100
258	20250305	151600	33202026	1342	1342	1342	1342	0
259	20250305	151500	33202026	1342	1342	1342	1342	10
260	20250305	151400	33188606	1344	1344	1344	1344	7
261	20250305	151300	33179198	1344	1344	1344	1344	0
262	20250305	151200	33179198	1344	1344	1344	1344	0
263	20250305	151100	33179198	1344	1344	1344	1344	0
264	20250305	151000	33179198	1344	1344	1344	1344	0
265	20250305	150900	33179198	1344	1344	1344	1344	0
266	20250305	150800	33179198	1344	1344	1344	1344	0
267	20250305	150700	33179198	1344	1344	1344	1344	0
268	20250305	150600	33179198	1344	1344	1344	1344	0
269	20250305	150500	33179198	1344	1344	1344	1344	0
270	20250305	150400	33179198	1344	1344	1344	1344	0
271	20250305	150300	33179198	1344	1344	1344	1344	0
272	20250305	150200	33179198	1344	1344	1344	1344	0
273	20250305	150100	33179198	1344	1344	1344	1344	0
274	20250305	150000	33179198	1344	1344	1344	1344	1
275	20250305	145900	33177854	1345	1345	1345	1345	0
276	20250305	145800	33177854	1345	1345	1345	1345	13
277	20250305	145700	33160369	1345	1345	1345	1345	0
278	20250305	145600	33160369	1345	1345	1345	1345	0
279	20250305	145500	33160369	1345	1345	1345	1345	13
280	20250305	145400	33142884	1345	1345	1345	1345	0
281	20250305	145300	33142884	1345	1345	1345	1345	1000
282	20250305	145200	31797884	1345	1345	1345	1345	0
283	20250305	145100	31797884	1345	1345	1345	1345	10
284	20250305	145000	31784434	1345	1345	1345	1345	0
285	20250305	144900	31784434	1345	1345	1345	1345	100
286	20250305	144800	31649934	1345	1345	1345	1345	80
287	20250305	144700	31542334	1345	1345	1345	1345	15
288	20250305	144600	31522159	1345	1343	1345	1343	218
289	20250305	144500	31229349	1343	1345	1345	1343	300
290	20250305	144400	30826249	1345	1345	1345	1345	1
291	20250305	144300	30824904	1345	1345	1345	1345	0
292	20250305	144200	30824904	1345	1345	1345	1345	0
293	20250305	144100	30824904	1345	1345	1345	1345	0
294	20250305	144000	30824904	1345	1345	1345	1345	0
295	20250305	143900	30824904	1345	1345	1345	1345	0
296	20250305	143800	30824904	1345	1345	1345	1345	0
297	20250305	143700	30824904	1345	1345	1345	1345	0
298	20250305	143600	30824904	1345	1345	1345	1345	0
299	20250305	143500	30824904	1345	1345	1345	1345	0
300	20250305	143400	30824904	1345	1345	1345	1345	1
301	20250305	143300	30823559	1342	1342	1342	1342	0
302	20250305	143200	30823559	1342	1342	1342	1342	0
303	20250305	143100	30823559	1342	1342	1342	1342	0
304	20250305	143000	30823559	1342	1342	1342	1342	0
305	20250305	142900	30823559	1342	1342	1342	1342	0
306	20250305	142800	30823559	1342	1342	1342	1342	300
307	20250305	142700	30420959	1342	1342	1342	1342	0
308	20250305	142600	30420959	1342	1342	1342	1342	50
309	20250305	142500	30353859	1342	1342	1342	1342	0
310	20250305	142400	30353859	1342	1342	1342	1342	0
311	20250305	142300	30353859	1342	1342	1342	1342	0
312	20250305	142200	30353859	1342	1342	1342	1342	0
313	20250305	142100	30353859	1342	1342	1342	1342	0
314	20250305	142000	30353859	1342	1342	1342	1342	0
315	20250305	141900	30353859	1342	1342	1342	1342	0
316	20250305	141800	30353859	1342	1342	1342	1342	0
317	20250305	141700	30353859	1342	1342	1342	1342	0
318	20250305	141600	30353859	1342	1342	1342	1342	0
319	20250305	141500	30353859	1342	1342	1342	1342	0
320	20250305	141400	30353859	1342	1342	1342	1342	0
321	20250305	141300	30353859	1342	1342	1342	1342	5
322	20250305	141200	30347149	1345	1345	1345	1345	0
323	20250305	141100	30347149	1345	1345	1345	1345	0
324	20250305	141000	30347149	1345	1345	1345	1345	0
325	20250305	140900	30347149	1345	1345	1345	1345	0
326	20250305	140800	30347149	1345	1345	1345	1345	0
327	20250305	140700	30347149	1345	1345	1345	1345	0
328	20250305	140600	30347149	1345	1345	1345	1345	0
329	20250305	140500	30347149	1345	1345	1345	1345	0
330	20250305	140400	30347149	1345	1345	1345	1345	0
331	20250305	140300	30347149	1345	1345	1345	1345	0
332	20250305	140200	30347149	1345	1345	1345	1345	0
333	20250305	140100	30347149	1345	1345	1345	1345	1
334	20250305	140000	30345804	1345	1345	1345	1345	0
335	20250305	135900	30345804	1345	1345	1345	1345	0
336	20250305	135800	30345804	1345	1345	1345	1345	0
337	20250305	135700	30345804	1345	1345	1345	1345	0
338	20250305	135600	30345804	1345	1345	1345	1345	0
339	20250305	135500	30345804	1345	1345	1345	1345	10
340	20250305	135400	30332354	1345	1345	1345	1345	0
341	20250305	135300	30332354	1345	1345	1345	1345	0
342	20250305	135200	30332354	1345	1345	1345	1345	0
343	20250305	135100	30332354	1345	1345	1345	1345	0
344	20250305	135000	30332354	1345	1345	1345	1345	0
345	20250305	134900	30332354	1345	1345	1345	1345	0
346	20250305	134800	30332354	1345	1345	1345	1345	0
347	20250305	134700	30332354	1345	1345	1345	1345	0
348	20250305	134600	30332354	1345	1345	1345	1345	0
349	20250305	134500	30332354	1345	1345	1345	1345	5
350	20250305	134400	30325629	1344	1344	1344	1344	810
351	20250305	134300	29236989	1345	1345	1345	1345	0
352	20250305	134200	29236989	1345	1345	1345	1345	0
353	20250305	134100	29236989	1345	1345	1345	1345	0
354	20250305	134000	29236989	1345	1345	1345	1345	0
355	20250305	133900	29236989	1345	1345	1345	1345	33
356	20250305	133800	29192604	1345	1345	1345	1345	0
357	20250305	133700	29192604	1345	1345	1345	1345	18
358	20250305	133600	29168394	1344	1344	1344	1344	401
359	20250305	133500	28629450	1344	1343	1344	1343	1000
360	20250305	133400	27285486	1343	1343	1343	1343	800
361	20250305	133300	26211086	1338	1338	1338	1338	0
362	20250305	133200	26211086	1338	1338	1338	1338	300
363	20250305	133100	25809686	1338	1338	1338	1338	0
364	20250305	133000	25809686	1338	1338	1338	1338	0
365	20250305	132900	25809686	1338	1338	1338	1338	0
366	20250305	132800	25809686	1338	1338	1338	1338	0
367	20250305	132700	25809686	1338	1338	1338	1338	0
368	20250305	132600	25809686	1338	1338	1338	1338	0
369	20250305	132500	25809686	1338	1338	1338	1338	0
370	20250305	132400	25809686	1338	1338	1338	1338	0
371	20250305	132300	25809686	1338	1338	1338	1338	0
372	20250305	132200	25809686	1338	1338	1338	1338	0
373	20250305	132100	25809686	1338	1338	1338	1338	0
374	20250305	132000	25809686	1338	1338	1338	1338	0
375	20250305	131900	25809686	1338	1338	1338	1338	0
376	20250305	131800	25809686	1338	1338	1338	1338	0
377	20250305	131700	25809686	1338	1338	1338	1338	0
378	20250305	131600	25809686	1338	1338	1338	1338	0
379	20250305	131500	25809686	1338	1341	1341	1338	700
380	20250305	131400	24873068	1343	1342	1343	1342	824
381	20250305	131300	23766476	1338	1338	1338	1338	0
382	20250305	131200	23766476	1338	1338	1338	1338	0
383	20250305	131100	23766476	1338	1338	1338	1338	0
384	20250305	131000	23766476	1338	1338	1338	1338	0
385	20250305	130900	23766476	1338	1338	1338	1338	0
386	20250305	130800	23766476	1338	1338	1338	1338	0
387	20250305	130700	23766476	1338	1338	1338	1338	0
388	20250305	130600	23766476	1338	1338	1338	1338	0
389	20250305	130500	23766476	1338	1338	1338	1338	0
390	20250305	130400	23766476	1338	1338	1338	1338	0
391	20250305	130300	23766476	1338	1338	1338	1338	0
392	20250305	130200	23766476	1338	1338	1338	1338	0
393	20250305	130100	23766476	1338	1343	1343	1338	102
394	20250305	130000	23629990	1341	1342	1342	1341	590
395	20250305	125900	22838796	1343	1343	1343	1343	3
396	20250305	125800	22834767	1341	1343	1343	1341	226
397	20250305	125700	22531677	1341	1341	1341	1341	2449
398	20250305	125600	19247568	1338	1338	1338	1338	0
399	20250305	125500	19247568	1338	1338	1338	1338	0
400	20250305	125400	19247568	1338	1338	1338	1338	0
401	20250305	125300	19247568	1338	1338	1338	1338	0
402	20250305	125200	19247568	1338	1338	1338	1338	0
403	20250305	125100	19247568	1338	1338	1338	1338	0
404	20250305	125000	19247568	1338	1338	1338	1338	0
405	20250305	124900	19247568	1338	1338	1338	1338	0
406	20250305	124800	19247568	1338	1338	1338	1338	0
407	20250305	124700	19247568	1338	1338	1338	1338	0
408	20250305	124600	19247568	1338	1338	1338	1338	0
409	20250305	124500	19247568	1338	1338	1338	1338	0
410	20250305	124400	19247568	1338	1338	1338	1338	1
411	20250305	124300	19246230	1339	1339	1339	1339	0
412	20250305	124200	19246230	1339	1339	1339	1339	0
413	20250305	124100	19246230	1339	1341	1341	1339	111
414	20250305	124000	19097581	1340	1340	1340	1340	19
415	20250305	123900	19072121	1341	1341	1341	1341	0
416	20250305	123800	19072121	1341	1341	1341	1341	0
417	20250305	123700	19072121	1341	1341	1341	1341	0
418	20250305	123600	19072121	1341	1341	1341	1341	0
419	20250305	123500	19072121	1341	1341	1341	1341	0
420	20250305	123400	19072121	1341	1341	1341	1341	0
421	20250305	123300	19072121	1341	1341	1341	1341	0
422	20250305	123200	19072121	1341	1341	1341	1341	0
423	20250305	123100	19072121	1341	1341	1341	1341	0
424	20250305	123000	19072121	1341	1341	1341	1341	0
425	20250305	122900	19072121	1341	1341	1341	1341	0
426	20250305	122800	19072121	1341	1341	1341	1341	0
427	20250305	122700	19072121	1341	1341	1341	1341	0
428	20250305	122600	19072121	1341	1341	1341	1341	0
429	20250305	122500	19072121	1341	1341	1341	1341	0
430	20250305	122400	19072121	1341	1341	1341	1341	0
431	20250305	122300	19072121	1341	1341	1341	1341	0
432	20250305	122200	19072121	1341	1341	1341	1341	1
433	20250305	122100	19070780	1341	1341	1341	1341	4
434	20250305	122000	19065416	1341	1341	1341	1341	10
435	20250305	121900	19052006	1341	1341	1341	1341	3
436	20250305	121800	19047983	1341	1341	1341	1341	12
437	20250305	121700	19031891	1341	1341	1341	1341	0
438	20250305	121600	19031891	1341	1341	1341	1341	6
439	20250305	121500	19023845	1341	1340	1341	1340	9
440	20250305	121400	19011780	1329	1329	1329	1329	0
441	20250305	121300	19011780	1329	1329	1329	1329	0
442	20250305	121200	19011780	1329	1329	1329	1329	0
443	20250305	121100	19011780	1329	1336	1336	1329	688
444	20250305	121000	18097150	1337	1339	1339	1337	3
445	20250305	120900	18093136	1340	1340	1340	1340	20
446	20250305	120800	18066336	1340	1340	1340	1340	0
447	20250305	120700	18066336	1340	1340	1340	1340	4
448	20250305	120600	18060976	1340	1340	1340	1340	17
449	20250305	120500	18038196	1340	1338	1340	1335	189
450	20250305	120400	17785858	1339	1339	1339	1338	13
451	20250305	120300	17768452	1340	1340	1340	1340	0
452	20250305	120200	17768452	1340	1340	1340	1339	13
453	20250305	120100	17751033	1339	1340	1340	1339	11
454	20250305	120000	17736295	1340	1340	1340	1340	0
455	20250305	115900	17736295	1340	1340	1340	1340	10
456	20250305	115800	17722895	1340	1340	1340	1340	0
457	20250305	115700	17722895	1340	1340	1340	1340	2
458	20250305	115600	17720215	1340	1340	1340	1340	0
459	20250305	115500	17720215	1340	1340	1340	1340	2
460	20250305	115400	17717535	1329	1329	1329	1329	0
461	20250305	115300	17717535	1329	1329	1329	1329	0
462	20250305	115200	17717535	1329	1329	1329	1329	0
463	20250305	115100	17717535	1329	1329	1329	1329	1
464	20250305	115000	17716206	1329	1329	1329	1329	0
465	20250305	114900	17716206	1329	1329	1329	1329	0
466	20250305	114800	17716206	1329	1329	1329	1329	0
467	20250305	114700	17716206	1329	1329	1329	1329	11
468	20250305	114600	17701587	1340	1340	1340	1340	0
469	20250305	114500	17701587	1340	1340	1340	1340	1
470	20250305	114400	17700247	1340	1340	1340	1340	0
471	20250305	114300	17700247	1340	1340	1340	1340	0
472	20250305	114200	17700247	1340	1340	1340	1340	0
473	20250305	114100	17700247	1340	1340	1340	1340	0
474	20250305	114000	17700247	1340	1340	1340	1340	0
475	20250305	113900	17700247	1340	1340	1340	1340	0
476	20250305	113800	17700247	1340	1340	1340	1340	0
477	20250305	113700	17700247	1340	1340	1340	1340	1
478	20250305	113600	17698907	1329	1329	1329	1329	0
479	20250305	113500	17698907	1329	1329	1329	1329	0
480	20250305	113400	17698907	1329	1329	1329	1329	0
481	20250305	113300	17698907	1329	1329	1329	1329	0
482	20250305	113200	17698907	1329	1329	1329	1329	0
483	20250305	113100	17698907	1329	1329	1329	1329	0
484	20250305	113000	17698907	1329	1329	1329	1329	0
485	20250305	112900	17698907	1329	1329	1329	1329	0
486	20250305	112800	17698907	1329	1329	1329	1329	0
487	20250305	112700	17698907	1329	1329	1329	1329	0
488	20250305	112600	17698907	1329	1329	1329	1329	0
489	20250305	112500	17698907	1329	1329	1329	1329	0
490	20250305	112400	17698907	1329	1329	1329	1329	0
491	20250305	112300	17698907	1329	1329	1329	1329	0
492	20250305	112200	17698907	1329	1331	1331	1329	576
493	20250305	112100	16932856	1341	1341	1341	1341	0
494	20250305	112000	16932856	1341	1341	1341	1341	0
495	20250305	111900	16932856	1341	1341	1341	1341	5
496	20250305	111800	16926151	1331	1331	1331	1331	0
497	20250305	111700	16926151	1331	1331	1331	1331	0
498	20250305	111600	16926151	1331	1331	1331	1331	0
499	20250305	111500	16926151	1331	1331	1331	1331	0
500	20250305	111400	16926151	1331	1331	1331	1331	0
501	20250305	111300	16926151	1331	1331	1331	1331	0
502	20250305	111200	16926151	1331	1331	1331	1331	0
503	20250305	111100	16926151	1331	1331	1331	1331	0
504	20250305	111000	16926151	1331	1331	1331	1331	0
505	20250305	110900	16926151	1331	1331	1331	1331	0
506	20250305	110800	16926151	1331	1331	1331	1331	0
507	20250305	110700	16926151	1331	1331	1331	1331	0
508	20250305	110600	16926151	1331	1332	1332	1331	28
509	20250305	110500	16888857	1344	1344	1344	1344	0
510	20250305	110400	16888857	1344	1344	1344	1344	0
511	20250305	110300	16888857	1344	1344	1344	1344	0
512	20250305	110200	16888857	1344	1344	1344	1344	1
513	20250305	110100	16887513	1329	1329	1329	1329	0
514	20250305	110000	16887513	1329	1329	1329	1329	0
515	20250305	105900	16887513	1329	1329	1329	1329	0
516	20250305	105800	16887513	1329	1329	1329	1329	0
517	20250305	105700	16887513	1329	1329	1329	1329	0
518	20250305	105600	16887513	1329	1329	1329	1329	0
519	20250305	105500	16887513	1329	1329	1329	1329	20
520	20250305	105400	16860933	1344	1344	1344	1344	0
521	20250305	105300	16860933	1344	1344	1344	1344	0
522	20250305	105200	16860933	1344	1344	1344	1344	0
523	20250305	105100	16860933	1344	1344	1344	1344	0
524	20250305	105000	16860933	1344	1344	1344	1344	0
525	20250305	104900	16860933	1344	1344	1344	1344	0
526	20250305	104800	16860933	1344	1344	1344	1344	0
527	20250305	104700	16860933	1344	1344	1344	1344	0
528	20250305	104600	16860933	1344	1344	1344	1344	1
529	20250305	104500	16859589	1329	1329	1329	1329	0
530	20250305	104400	16859589	1329	1329	1329	1329	0
531	20250305	104300	16859589	1329	1329	1329	1329	0
532	20250305	104200	16859589	1329	1329	1329	1329	0
533	20250305	104100	16859589	1329	1329	1329	1329	99
534	20250305	104000	16728018	1329	1331	1331	1329	430
535	20250305	103900	16155851	1344	1344	1344	1344	0
536	20250305	103800	16155851	1344	1344	1344	1344	0
537	20250305	103700	16155851	1344	1344	1344	1344	0
538	20250305	103600	16155851	1344	1344	1344	1344	100
539	20250305	103500	16021451	1344	1344	1344	1344	0
540	20250305	103400	16021451	1344	1344	1344	1344	0
541	20250305	103300	16021451	1344	1344	1344	1344	0
542	20250305	103200	16021451	1344	1344	1344	1344	4
543	20250305	103100	16016075	1344	1340	1345	1339	1513
544	20250305	103000	13984444	1343	1343	1343	1343	1
545	20250305	102900	13983101	1343	1343	1343	1343	200
546	20250305	102800	13714501	1345	1345	1345	1345	0
547	20250305	102700	13714501	1345	1345	1345	1345	0
548	20250305	102600	13714501	1345	1345	1345	1345	0
549	20250305	102500	13714501	1345	1330	1345	1329	2512
550	20250305	102400	10361088	1331	1332	1332	1331	487
551	20250305	102300	9712786	1333	1333	1333	1333	1571
552	20250305	102200	7618643	1333	1333	1333	1333	0
553	20250305	102100	7618643	1333	1333	1333	1333	0
554	20250305	102000	7618643	1333	1334	1334	1333	1000
555	20250305	101900	6284823	1339	1339	1339	1339	0
556	20250305	101800	6284823	1339	1339	1339	1339	0
557	20250305	101700	6284823	1339	1339	1339	1339	0
558	20250305	101600	6284823	1339	1339	1339	1339	0
559	20250305	101500	6284823	1339	1339	1339	1339	30
560	20250305	101400	6244653	1339	1339	1339	1339	0
561	20250305	101300	6244653	1339	1339	1339	1339	31
562	20250305	101200	6203144	1334	1334	1334	1334	0
563	20250305	101100	6203144	1334	1334	1334	1334	0
564	20250305	101000	6203144	1334	1334	1334	1334	0
565	20250305	100900	6203144	1334	1334	1334	1334	0
566	20250305	100800	6203144	1334	1334	1334	1334	0
567	20250305	100700	6203144	1334	1334	1334	1334	0
568	20250305	100600	6203144	1334	1338	1338	1334	1000
569	20250305	100500	4868345	1339	1339	1339	1339	0
570	20250305	100400	4868345	1339	1339	1339	1339	0
571	20250305	100300	4868345	1339	1339	1339	1339	24
572	20250305	100200	4836209	1344	1344	1344	1344	0
573	20250305	100100	4836209	1344	1344	1344	1344	0
574	20250305	100000	4836209	1344	1344	1344	1344	0
575	20250305	095900	4836209	1344	1344	1344	1344	0
576	20250305	095800	4836209	1344	1344	1344	1344	0
577	20250305	095700	4836209	1344	1344	1344	1344	0
578	20250305	095600	4836209	1344	1343	1344	1343	15
579	20250305	095500	4816050	1343	1343	1343	1343	0
580	20250305	095400	4816050	1343	1343	1343	1343	3
581	20250305	095300	4812021	1342	1337	1342	1337	130
582	20250305	095200	4638041	1342	1342	1342	1342	0
583	20250305	095100	4638041	1342	1342	1342	1342	0
584	20250305	095000	4638041	1342	1342	1342	1342	0
585	20250305	094900	4638041	1342	1342	1342	1342	11
586	20250305	094800	4623279	1342	1340	1342	1335	943
587	20250305	094700	3362089	1342	1342	1342	1342	0
588	20250305	094600	3362089	1342	1342	1342	1342	3
589	20250305	094500	3358063	1342	1342	1342	1342	12
590	20250305	094400	3341959	1342	1342	1342	1342	0
591	20250305	094300	3341959	1342	1342	1342	1342	0
592	20250305	094200	3341959	1342	1342	1342	1342	15
593	20250305	094100	3321829	1339	1339	1339	1339	0
594	20250305	094000	3321829	1339	1340	1340	1339	133
595	20250305	093900	3143667	1347	1347	1347	1347	3
596	20250305	093800	3139626	1350	1350	1350	1350	0
597	20250305	093700	3139626	1350	1350	1350	1350	0
598	20250305	093600	3139626	1350	1350	1350	1350	0
599	20250305	093500	3139626	1350	1350	1350	1350	0
600	20250305	093400	3139626	1350	1350	1350	1350	0
601	20250305	093300	3139626	1350	1350	1350	1350	0
602	20250305	093200	3139626	1350	1350	1350	1350	0
603	20250305	093100	3139626	1350	1350	1350	1350	0
604	20250305	093000	3139626	1350	1350	1350	1350	0
605	20250305	092900	3139626	1350	1350	1350	1350	0
606	20250305	092800	3139626	1350	1350	1350	1350	2
607	20250305	092700	3136926	1341	1341	1341	1341	0
608	20250305	092600	3136926	1341	1341	1341	1341	0
609	20250305	092500	3136926	1341	1341	1341	1341	0
610	20250305	092400	3136926	1341	1341	1341	1341	0
611	20250305	092300	3136926	1341	1341	1341	1341	0
612	20250305	092200	3136926	1341	1342	1342	1341	361
613	20250305	092100	2652811	1343	1350	1350	1343	35
614	20250305	092000	2605656	1345	1342	1350	1341	156
615	20250305	091900	2396331	1341	1341	1341	1341	0
616	20250305	091800	2396331	1341	1343	1343	1341	100
617	20250305	091700	2262188	1344	1344	1344	1344	12
618	20250305	091600	2246060	1342	1342	1342	1342	105
619	20250305	091500	2105150	1342	1342	1342	1342	176
620	20250305	091400	1868958	1351	1351	1351	1351	5
621	20250305	091300	1862203	1342	1342	1342	1341	1083
622	20250305	091200	409314	1351	1351	1351	1351	0
623	20250305	091100	409314	1351	1351	1351	1351	0
624	20250305	091000	409314	1351	1351	1351	1351	2
625	20250305	090900	406612	1351	1351	1351	1351	0
626	20250305	090800	406612	1351	1351	1351	1351	21
627	20250305	090700	378241	1341	1344	1353	1341	241
628	20250305	090600	54954	1354	1354	1354	1354	0
629	20250305	090500	54954	1354	1354	1354	1354	0
630	20250305	090400	54954	1354	1354	1354	1354	0
631	20250305	090300	54954	1354	1354	1354	1354	0
632	20250305	090200	54954	1354	1354	1354	1354	1
633	20250305	090100	53600	1330	1330	1330	1330	0
634	20250305	090000	53600	1330	1350	1350	1330	40