KissMeData/096690/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201200	39115925	1270	1270	1270	1270	4287
3	20250305	201100	39115925	1270	1270	1270	1270	0
4	20250305	201000	39115925	1270	1270	1270	1270	0
5	20250305	200900	39115925	1270	1270	1270	1270	0
6	20250305	200800	39115925	1270	1270	1270	1270	0
7	20250305	200700	39115925	1270	1270	1270	1270	0
8	20250305	200600	39115925	1270	1270	1270	1270	0
9	20250305	200500	39115925	1270	1270	1270	1270	0
10	20250305	200400	39115925	1270	1270	1270	1270	0
11	20250305	200300	39115925	1270	1270	1270	1270	0
12	20250305	200200	39115925	1270	1270	1270	1270	0
13	20250305	200100	39115925	1270	1270	1270	1270	0
14	20250305	200000	39115925	1270	1270	1270	1270	0
15	20250305	195900	39115925	1270	1270	1270	1270	0
16	20250305	195800	39115925	1270	1270	1270	1270	0
17	20250305	195700	39115925	1270	1270	1270	1270	0
18	20250305	195600	39115925	1270	1270	1270	1270	0
19	20250305	195500	39115925	1270	1270	1270	1270	0
20	20250305	195400	39115925	1270	1270	1270	1270	0
21	20250305	195300	39115925	1270	1270	1270	1270	0
22	20250305	195200	39115925	1270	1270	1270	1270	0
23	20250305	195100	39115925	1270	1270	1270	1270	0
24	20250305	195000	39115925	1270	1270	1270	1270	0
25	20250305	194900	39115925	1270	1270	1270	1270	0
26	20250305	194800	39115925	1270	1270	1270	1270	0
27	20250305	194700	39115925	1270	1270	1270	1270	0
28	20250305	194600	39115925	1270	1270	1270	1270	0
29	20250305	194500	39115925	1270	1270	1270	1270	0
30	20250305	194400	39115925	1270	1270	1270	1270	0
31	20250305	194300	39115925	1270	1270	1270	1270	0
32	20250305	194200	39115925	1270	1270	1270	1270	4287
33	20250305	194100	39115925	1270	1270	1270	1270	0
34	20250305	194000	39115925	1270	1270	1270	1270	0
35	20250305	193900	39115925	1270	1270	1270	1270	0
36	20250305	193800	39115925	1270	1270	1270	1270	0
37	20250305	193700	39115925	1270	1270	1270	1270	0
38	20250305	193600	39115925	1270	1270	1270	1270	0
39	20250305	193500	39115925	1270	1270	1270	1270	0
40	20250305	193400	39115925	1270	1270	1270	1270	0
41	20250305	193300	39115925	1270	1270	1270	1270	0
42	20250305	193200	39115925	1270	1270	1270	1270	0
43	20250305	193100	39115925	1270	1270	1270	1270	0
44	20250305	193000	39115925	1270	1270	1270	1270	0
45	20250305	192900	39115925	1270	1270	1270	1270	0
46	20250305	192800	39115925	1270	1270	1270	1270	0
47	20250305	192700	39115925	1270	1270	1270	1270	0
48	20250305	192600	39115925	1270	1270	1270	1270	0
49	20250305	192500	39115925	1270	1270	1270	1270	0
50	20250305	192400	39115925	1270	1270	1270	1270	0
51	20250305	192300	39115925	1270	1270	1270	1270	0
52	20250305	192200	39115925	1270	1270	1270	1270	0
53	20250305	192100	39115925	1270	1270	1270	1270	0
54	20250305	192000	39115925	1270	1270	1270	1270	0
55	20250305	191900	39115925	1270	1270	1270	1270	0
56	20250305	191800	39115925	1270	1270	1270	1270	0
57	20250305	191700	39115925	1270	1270	1270	1270	0
58	20250305	191600	39115925	1270	1270	1270	1270	0
59	20250305	191500	39115925	1270	1270	1270	1270	0
60	20250305	191400	39115925	1270	1270	1270	1270	0
61	20250305	191300	39115925	1270	1270	1270	1270	0
62	20250305	191200	39115925	1270	1270	1270	1270	4287
63	20250305	191100	39115925	1270	1270	1270	1270	0
64	20250305	191000	39115925	1270	1270	1270	1270	0
65	20250305	190900	39115925	1270	1270	1270	1270	0
66	20250305	190800	39115925	1270	1270	1270	1270	0
67	20250305	190700	39115925	1270	1270	1270	1270	0
68	20250305	190600	39115925	1270	1270	1270	1270	0
69	20250305	190500	39115925	1270	1270	1270	1270	0
70	20250305	190400	39115925	1270	1270	1270	1270	0
71	20250305	190300	39115925	1270	1270	1270	1270	0
72	20250305	190200	39115925	1270	1270	1270	1270	0
73	20250305	190100	39115925	1270	1270	1270	1270	0
74	20250305	190000	39115925	1270	1270	1270	1270	0
75	20250305	185900	39115925	1270	1270	1270	1270	0
76	20250305	185800	39115925	1270	1270	1270	1270	0
77	20250305	185700	39115925	1270	1270	1270	1270	0
78	20250305	185600	39115925	1270	1270	1270	1270	0
79	20250305	185500	39115925	1270	1270	1270	1270	0
80	20250305	185400	39115925	1270	1270	1270	1270	0
81	20250305	185300	39115925	1270	1270	1270	1270	0
82	20250305	185200	39115925	1270	1270	1270	1270	0
83	20250305	185100	39115925	1270	1270	1270	1270	0
84	20250305	185000	39115925	1270	1270	1270	1270	0
85	20250305	184900	39115925	1270	1270	1270	1270	0
86	20250305	184800	39115925	1270	1270	1270	1270	0
87	20250305	184700	39115925	1270	1270	1270	1270	0
88	20250305	184600	39115925	1270	1270	1270	1270	0
89	20250305	184500	39115925	1270	1270	1270	1270	0
90	20250305	184400	39115925	1270	1270	1270	1270	0
91	20250305	184300	39115925	1270	1270	1270	1270	0
92	20250305	184200	39115925	1270	1270	1270	1270	4287
93	20250305	184100	39115925	1270	1270	1270	1270	0
94	20250305	184000	39115925	1270	1270	1270	1270	0
95	20250305	183900	39115925	1270	1270	1270	1270	0
96	20250305	183800	39115925	1270	1270	1270	1270	0
97	20250305	183700	39115925	1270	1270	1270	1270	0
98	20250305	183600	39115925	1270	1270	1270	1270	0
99	20250305	183500	39115925	1270	1270	1270	1270	0
100	20250305	183400	39115925	1270	1270	1270	1270	0
101	20250305	183300	39115925	1270	1270	1270	1270	0
102	20250305	183200	39115925	1270	1270	1270	1270	0
103	20250305	183100	39115925	1270	1270	1270	1270	0
104	20250305	183000	39115925	1270	1270	1270	1270	0
105	20250305	182900	39115925	1270	1270	1270	1270	0
106	20250305	182800	39115925	1270	1270	1270	1270	0
107	20250305	182700	39115925	1270	1270	1270	1270	0
108	20250305	182600	39115925	1270	1270	1270	1270	0
109	20250305	182500	39115925	1270	1270	1270	1270	0
110	20250305	182400	39115925	1270	1270	1270	1270	0
111	20250305	182300	39115925	1270	1270	1270	1270	0
112	20250305	182200	39115925	1270	1270	1270	1270	0
113	20250305	182100	39115925	1270	1270	1270	1270	0
114	20250305	182000	39115925	1270	1270	1270	1270	0
115	20250305	181900	39115925	1270	1270	1270	1270	0
116	20250305	181800	39115925	1270	1270	1270	1270	0
117	20250305	181700	39115925	1270	1270	1270	1270	0
118	20250305	181600	39115925	1270	1270	1270	1270	0
119	20250305	181500	39115925	1270	1270	1270	1270	0
120	20250305	181400	39115925	1270	1270	1270	1270	0
121	20250305	181300	39115925	1270	1270	1270	1270	0
122	20250305	181200	39115925	1270	1270	1270	1270	4287
123	20250305	181100	39115925	1270	1270	1270	1270	0
124	20250305	181000	39115925	1270	1270	1270	1270	0
125	20250305	180900	39115925	1270	1270	1270	1270	0
126	20250305	180800	39115925	1270	1270	1270	1270	0
127	20250305	180700	39115925	1270	1270	1270	1270	0
128	20250305	180600	39115925	1270	1270	1270	1270	0
129	20250305	180500	39115925	1270	1270	1270	1270	0
130	20250305	180400	39115925	1270	1270	1270	1270	0
131	20250305	180300	39115925	1270	1270	1270	1270	0
132	20250305	180200	39115925	1270	1270	1270	1270	0
133	20250305	180100	39115925	1270	1270	1270	1270	0
134	20250305	180000	39115925	1270	1270	1270	1270	0
135	20250305	175900	39115925	1270	1270	1270	1270	0
136	20250305	175800	39115925	1270	1270	1270	1270	0
137	20250305	175700	39115925	1270	1270	1270	1270	0
138	20250305	175600	39115925	1270	1270	1270	1270	0
139	20250305	175500	39115925	1270	1270	1270	1270	0
140	20250305	175400	39115925	1270	1270	1270	1270	0
141	20250305	175300	39115925	1270	1270	1270	1270	0
142	20250305	175200	39115925	1270	1270	1270	1270	0
143	20250305	175100	39115925	1270	1270	1270	1270	0
144	20250305	175000	39115925	1270	1270	1270	1270	0
145	20250305	174900	39115925	1270	1270	1270	1270	0
146	20250305	174800	39115925	1270	1270	1270	1270	0
147	20250305	174700	39115925	1270	1270	1270	1270	0
148	20250305	174600	39115925	1270	1270	1270	1270	0
149	20250305	174500	39115925	1270	1270	1270	1270	0
150	20250305	174400	39115925	1270	1270	1270	1270	0
151	20250305	174300	39115925	1270	1270	1270	1270	0
152	20250305	174200	39115925	1270	1270	1270	1270	4287
153	20250305	174100	39115925	1270	1270	1270	1270	0
154	20250305	174000	39115925	1270	1270	1270	1270	0
155	20250305	173900	39115925	1270	1270	1270	1270	0
156	20250305	173800	39115925	1270	1270	1270	1270	0
157	20250305	173700	39115925	1270	1270	1270	1270	0
158	20250305	173600	39115925	1270	1270	1270	1270	0
159	20250305	173500	39115925	1270	1270	1270	1270	0
160	20250305	173400	39115925	1270	1270	1270	1270	0
161	20250305	173300	39115925	1270	1270	1270	1270	0
162	20250305	173200	39115925	1270	1270	1270	1270	0
163	20250305	173100	39115925	1270	1270	1270	1270	0
164	20250305	173000	39115925	1270	1270	1270	1270	0
165	20250305	172900	39115925	1270	1270	1270	1270	0
166	20250305	172800	39115925	1270	1270	1270	1270	0
167	20250305	172700	39115925	1270	1270	1270	1270	0
168	20250305	172600	39115925	1270	1270	1270	1270	0
169	20250305	172500	39115925	1270	1270	1270	1270	0
170	20250305	172400	39115925	1270	1270	1270	1270	0
171	20250305	172300	39115925	1270	1270	1270	1270	0
172	20250305	172200	39115925	1270	1270	1270	1270	0
173	20250305	172100	39115925	1270	1270	1270	1270	0
174	20250305	172000	39115925	1270	1270	1270	1270	0
175	20250305	171900	39115925	1270	1270	1270	1270	0
176	20250305	171800	39115925	1270	1270	1270	1270	0
177	20250305	171700	39115925	1270	1270	1270	1270	0
178	20250305	171600	39115925	1270	1270	1270	1270	0
179	20250305	171500	39115925	1270	1270	1270	1270	0
180	20250305	171400	39115925	1270	1270	1270	1270	0
181	20250305	171300	39115925	1270	1270	1270	1270	0
182	20250305	171200	39115925	1270	1270	1270	1270	4287
183	20250305	171100	39115925	1270	1270	1270	1270	0
184	20250305	171000	39115925	1270	1270	1270	1270	0
185	20250305	170900	39115925	1270	1270	1270	1270	0
186	20250305	170800	39115925	1270	1270	1270	1270	0
187	20250305	170700	39115925	1270	1270	1270	1270	0
188	20250305	170600	39115925	1270	1270	1270	1270	0
189	20250305	170500	39115925	1270	1270	1270	1270	0
190	20250305	170400	39115925	1270	1270	1270	1270	0
191	20250305	170300	39115925	1270	1270	1270	1270	0
192	20250305	170200	39115925	1270	1270	1270	1270	0
193	20250305	170100	39115925	1270	1270	1270	1270	0
194	20250305	170000	39115925	1270	1270	1270	1270	0
195	20250305	165900	39115925	1270	1270	1270	1270	0
196	20250305	165800	39115925	1270	1270	1270	1270	0
197	20250305	165700	39115925	1270	1270	1270	1270	0
198	20250305	165600	39115925	1270	1270	1270	1270	0
199	20250305	165500	39115925	1270	1270	1270	1270	0
200	20250305	165400	39115925	1270	1270	1270	1270	0
201	20250305	165300	39115925	1270	1270	1270	1270	0
202	20250305	165200	39115925	1270	1270	1270	1270	0
203	20250305	165100	39115925	1270	1270	1270	1270	0
204	20250305	165000	39115925	1270	1270	1270	1270	0
205	20250305	164900	39115925	1270	1270	1270	1270	0
206	20250305	164800	39115925	1270	1270	1270	1270	0
207	20250305	164700	39115925	1270	1270	1270	1270	0
208	20250305	164600	39115925	1270	1270	1270	1270	0
209	20250305	164500	39115925	1270	1270	1270	1270	0
210	20250305	164400	39115925	1270	1270	1270	1270	0
211	20250305	164300	39115925	1270	1270	1270	1270	0
212	20250305	164200	39115925	1270	1270	1270	1270	4287
213	20250305	164100	39115925	1270	1270	1270	1270	0
214	20250305	164000	39115925	1270	1270	1270	1270	0
215	20250305	163900	39115925	1270	1270	1270	1270	0
216	20250305	163800	39115925	1270	1270	1270	1270	0
217	20250305	163700	39115925	1270	1270	1270	1270	0
218	20250305	163600	39115925	1270	1270	1270	1270	0
219	20250305	163500	39115925	1270	1270	1270	1270	0
220	20250305	163400	39115925	1270	1270	1270	1270	0
221	20250305	163300	39115925	1270	1270	1270	1270	0
222	20250305	163200	39115925	1270	1270	1270	1270	0
223	20250305	163100	39115925	1270	1270	1270	1270	0
224	20250305	163000	39115925	1270	1270	1270	1270	0
225	20250305	162900	39115925	1270	1270	1270	1270	0
226	20250305	162800	39115925	1270	1270	1270	1270	0
227	20250305	162700	39115925	1270	1270	1270	1270	0
228	20250305	162600	39115925	1270	1270	1270	1270	0
229	20250305	162500	39115925	1270	1270	1270	1270	0
230	20250305	162400	39115925	1270	1270	1270	1270	0
231	20250305	162300	39115925	1270	1270	1270	1270	0
232	20250305	162200	39115925	1270	1270	1270	1270	0
233	20250305	162100	39115925	1270	1270	1270	1270	0
234	20250305	162000	39115925	1270	1270	1270	1270	0
235	20250305	161900	39115925	1270	1270	1270	1270	0
236	20250305	161800	39115925	1270	1270	1270	1270	0
237	20250305	161700	39115925	1270	1270	1270	1270	0
238	20250305	161600	39115925	1270	1270	1270	1270	0
239	20250305	161500	39115925	1270	1270	1270	1270	0
240	20250305	161400	39115925	1270	1270	1270	1270	0
241	20250305	161300	39115925	1270	1270	1270	1270	0
242	20250305	161200	39115925	1270	1270	1270	1270	4287
243	20250305	161100	39115925	1270	1270	1270	1270	0
244	20250305	161000	39115925	1270	1270	1270	1270	0
245	20250305	160900	39115925	1270	1270	1270	1270	0
246	20250305	160800	39115925	1270	1270	1270	1270	0
247	20250305	160700	39115925	1270	1270	1270	1270	0
248	20250305	160600	39115925	1270	1270	1270	1270	0
249	20250305	160500	39115925	1270	1270	1270	1270	0
250	20250305	160400	39115925	1270	1270	1270	1270	0
251	20250305	160300	39115925	1270	1270	1270	1270	0
252	20250305	160200	39115925	1270	1270	1270	1270	0
253	20250305	160100	39115925	1270	1270	1270	1270	0
254	20250305	160000	39115925	1270	1270	1270	1270	0
255	20250305	155900	39115925	1270	1270	1270	1270	0
256	20250305	155800	39115925	1270	1270	1270	1270	0
257	20250305	155700	39115925	1270	1270	1270	1270	0
258	20250305	155600	39115925	1270	1270	1270	1270	0
259	20250305	155500	39115925	1270	1270	1270	1270	0
260	20250305	155400	39115925	1270	1270	1270	1270	0
261	20250305	155300	39115925	1270	1270	1270	1270	0
262	20250305	155200	39115925	1270	1270	1270	1270	0
263	20250305	155100	39115925	1270	1270	1270	1270	0
264	20250305	155000	39115925	1270	1270	1270	1270	0
265	20250305	154900	39115925	1270	1270	1270	1270	0
266	20250305	154800	39115925	1270	1270	1270	1270	0
267	20250305	154700	39115925	1270	1270	1270	1270	0
268	20250305	154600	39115925	1270	1270	1270	1270	0
269	20250305	154500	39115925	1270	1270	1270	1270	0
270	20250305	154400	39115925	1270	1270	1270	1270	0
271	20250305	154300	39115925	1270	1270	1270	1270	0
272	20250305	154200	39115925	1270	1270	1270	1270	4287
273	20250305	154100	39115925	1270	1270	1270	1270	0
274	20250305	154000	39115925	1270	1270	1270	1270	0
275	20250305	153900	39115925	1270	1270	1270	1270	0
276	20250305	153800	39115925	1270	1270	1270	1270	0
277	20250305	153700	39115925	1270	1270	1270	1270	0
278	20250305	153600	39115925	1270	1270	1270	1270	0
279	20250305	153500	39115925	1270	1270	1270	1270	0
280	20250305	153400	39115925	1270	1270	1270	1270	0
281	20250305	153300	39115925	1270	1270	1270	1270	0
282	20250305	153200	39115925	1270	1270	1270	1270	0
283	20250305	153100	39115925	1270	1270	1270	1270	0
284	20250305	153000	39115925	1270	1270	1270	1270	4287
285	20250305	152900	33671435	1268	1268	1268	1268	0
286	20250305	152800	33671435	1268	1268	1268	1268	0
287	20250305	152700	33671435	1268	1268	1268	1268	0
288	20250305	152600	33671435	1268	1268	1268	1268	0
289	20250305	152500	33671435	1268	1268	1268	1268	0
290	20250305	152400	33671435	1268	1268	1268	1268	0
291	20250305	152300	33671435	1268	1268	1268	1268	0
292	20250305	152200	33671435	1268	1268	1268	1268	0
293	20250305	152100	33671435	1268	1268	1268	1268	0
294	20250305	152000	33671435	1268	1268	1268	1268	0
295	20250305	151900	33671435	1268	1268	1268	1268	0
296	20250305	151800	33671435	1268	1268	1268	1268	1
297	20250305	151700	33670167	1268	1268	1268	1268	0
298	20250305	151600	33670167	1268	1268	1268	1268	0
299	20250305	151500	33670167	1268	1268	1268	1268	0
300	20250305	151400	33670167	1268	1268	1268	1268	0
301	20250305	151300	33670167	1268	1268	1268	1268	1
302	20250305	151200	33668899	1267	1267	1267	1267	100
303	20250305	151100	33542199	1267	1262	1267	1262	322
304	20250305	151000	33135473	1262	1262	1262	1262	0
305	20250305	150900	33135473	1262	1262	1262	1262	110
306	20250305	150800	32996653	1262	1262	1262	1262	0
307	20250305	150700	32996653	1262	1262	1262	1262	0
308	20250305	150600	32996653	1262	1262	1262	1262	0
309	20250305	150500	32996653	1262	1262	1262	1262	1
310	20250305	150400	32995391	1262	1262	1262	1262	0
311	20250305	150300	32995391	1262	1262	1262	1262	0
312	20250305	150200	32995391	1262	1262	1262	1262	0
313	20250305	150100	32995391	1262	1262	1262	1262	0
314	20250305	150000	32995391	1262	1262	1262	1262	31
315	20250305	145900	32956269	1262	1262	1262	1262	0
316	20250305	145800	32956269	1262	1262	1262	1262	0
317	20250305	145700	32956269	1262	1262	1262	1262	0
318	20250305	145600	32956269	1262	1262	1262	1260	105
319	20250305	145500	32823941	1263	1263	1263	1263	0
320	20250305	145400	32823941	1263	1263	1263	1263	0
321	20250305	145300	32823941	1263	1263	1263	1263	0
322	20250305	145200	32823941	1263	1263	1263	1263	0
323	20250305	145100	32823941	1263	1263	1263	1263	0
324	20250305	145000	32823941	1263	1263	1263	1263	1
325	20250305	144900	32822678	1263	1263	1263	1263	0
326	20250305	144800	32822678	1263	1263	1263	1263	0
327	20250305	144700	32822678	1263	1263	1263	1263	0
328	20250305	144600	32822678	1263	1263	1263	1263	10
329	20250305	144500	32810048	1263	1263	1263	1263	10
330	20250305	144400	32797418	1263	1263	1263	1263	10
331	20250305	144300	32784788	1263	1263	1263	1263	60
332	20250305	144200	32709008	1263	1263	1263	1263	0
333	20250305	144100	32709008	1263	1263	1263	1263	0
334	20250305	144000	32709008	1263	1263	1263	1263	0
335	20250305	143900	32709008	1263	1263	1263	1263	0
336	20250305	143800	32709008	1263	1263	1263	1263	0
337	20250305	143700	32709008	1263	1263	1263	1263	0
338	20250305	143600	32709008	1263	1263	1263	1263	100
339	20250305	143500	32582708	1263	1263	1263	1263	0
340	20250305	143400	32582708	1263	1263	1263	1263	0
341	20250305	143300	32582708	1263	1263	1263	1263	0
342	20250305	143200	32582708	1263	1263	1263	1263	0
343	20250305	143100	32582708	1263	1263	1263	1263	0
344	20250305	143000	32582708	1263	1263	1263	1263	27
345	20250305	142900	32548607	1263	1263	1263	1263	0
346	20250305	142800	32548607	1263	1263	1263	1263	0
347	20250305	142700	32548607	1263	1263	1263	1263	0
348	20250305	142600	32548607	1263	1263	1263	1263	0
349	20250305	142500	32548607	1263	1263	1263	1263	0
350	20250305	142400	32548607	1263	1263	1263	1263	0
351	20250305	142300	32548607	1263	1263	1263	1263	2
352	20250305	142200	32546081	1262	1262	1262	1262	0
353	20250305	142100	32546081	1262	1262	1262	1262	4
354	20250305	142000	32541033	1262	1259	1262	1259	578
355	20250305	141900	31813328	1259	1259	1259	1259	1
356	20250305	141800	31812069	1259	1258	1259	1258	598
357	20250305	141700	31059189	1258	1258	1258	1258	0
358	20250305	141600	31059189	1258	1258	1258	1258	0
359	20250305	141500	31059189	1258	1257	1258	1257	3
360	20250305	141400	31055416	1257	1257	1257	1257	84
361	20250305	141300	30949828	1261	1261	1261	1261	0
362	20250305	141200	30949828	1261	1261	1261	1261	0
363	20250305	141100	30949828	1261	1261	1261	1261	0
364	20250305	141000	30949828	1261	1258	1261	1258	3
365	20250305	140900	30946048	1255	1255	1255	1255	0
366	20250305	140800	30946048	1255	1255	1255	1255	0
367	20250305	140700	30946048	1255	1262	1262	1255	2000
368	20250305	140600	28430272	1263	1262	1263	1262	565
369	20250305	140500	27716827	1263	1263	1263	1263	0
370	20250305	140400	27716827	1263	1263	1263	1263	0
371	20250305	140300	27716827	1263	1263	1263	1263	0
372	20250305	140200	27716827	1263	1263	1263	1263	0
373	20250305	140100	27716827	1263	1263	1263	1263	0
374	20250305	140000	27716827	1263	1263	1263	1263	0
375	20250305	135900	27716827	1263	1263	1263	1263	0
376	20250305	135800	27716827	1263	1263	1263	1263	0
377	20250305	135700	27716827	1263	1263	1263	1263	0
378	20250305	135600	27716827	1263	1263	1263	1263	0
379	20250305	135500	27716827	1263	1263	1263	1263	0
380	20250305	135400	27716827	1263	1263	1263	1263	0
381	20250305	135300	27716827	1263	1263	1263	1263	0
382	20250305	135200	27716827	1263	1263	1263	1263	0
383	20250305	135100	27716827	1263	1263	1263	1263	0
384	20250305	135000	27716827	1263	1263	1263	1263	0
385	20250305	134900	27716827	1263	1263	1263	1263	0
386	20250305	134800	27716827	1263	1263	1263	1263	0
387	20250305	134700	27716827	1263	1263	1263	1263	0
388	20250305	134600	27716827	1263	1263	1263	1263	0
389	20250305	134500	27716827	1263	1263	1263	1263	0
390	20250305	134400	27716827	1263	1263	1263	1263	0
391	20250305	134300	27716827	1263	1263	1263	1263	0
392	20250305	134200	27716827	1263	1263	1263	1263	0
393	20250305	134100	27716827	1263	1263	1263	1263	0
394	20250305	134000	27716827	1263	1263	1263	1263	300
395	20250305	133900	27337927	1263	1263	1263	1263	0
396	20250305	133800	27337927	1263	1263	1263	1263	0
397	20250305	133700	27337927	1263	1263	1263	1263	0
398	20250305	133600	27337927	1263	1263	1263	1263	0
399	20250305	133500	27337927	1263	1263	1263	1263	0
400	20250305	133400	27337927	1263	1263	1263	1263	14
401	20250305	133300	27320245	1264	1264	1264	1264	0
402	20250305	133200	27320245	1264	1264	1264	1264	0
403	20250305	133100	27320245	1264	1264	1264	1264	0
404	20250305	133000	27320245	1264	1264	1264	1264	1
405	20250305	132900	27318981	1266	1266	1266	1266	0
406	20250305	132800	27318981	1266	1266	1266	1266	0
407	20250305	132700	27318981	1266	1266	1266	1266	0
408	20250305	132600	27318981	1266	1266	1266	1266	0
409	20250305	132500	27318981	1266	1266	1266	1266	0
410	20250305	132400	27318981	1266	1266	1266	1266	0
411	20250305	132300	27318981	1266	1266	1266	1266	0
412	20250305	132200	27318981	1266	1266	1266	1266	0
413	20250305	132100	27318981	1266	1266	1266	1266	0
414	20250305	132000	27318981	1266	1266	1266	1266	0
415	20250305	131900	27318981	1266	1266	1266	1266	0
416	20250305	131800	27318981	1266	1266	1266	1266	0
417	20250305	131700	27318981	1266	1266	1266	1266	0
418	20250305	131600	27318981	1266	1266	1266	1266	757
419	20250305	131500	26360619	1266	1266	1266	1266	13
420	20250305	131400	26344161	1269	1269	1269	1269	0
421	20250305	131300	26344161	1269	1269	1269	1269	38
422	20250305	131200	26295939	1269	1268	1269	1268	37
423	20250305	131100	26249021	1268	1268	1268	1268	0
424	20250305	131000	26249021	1268	1268	1268	1268	0
425	20250305	130900	26249021	1268	1268	1268	1268	0
426	20250305	130800	26249021	1268	1268	1268	1268	801
427	20250305	130700	25233353	1268	1269	1269	1268	51
428	20250305	130600	25168684	1269	1269	1269	1269	0
429	20250305	130500	25168684	1269	1269	1269	1269	0
430	20250305	130400	25168684	1269	1269	1269	1269	1
431	20250305	130300	25167415	1270	1270	1270	1270	0
432	20250305	130200	25167415	1270	1270	1270	1270	0
433	20250305	130100	25167415	1270	1269	1270	1269	31
434	20250305	130000	25128049	1268	1268	1268	1268	0
435	20250305	125900	25128049	1268	1268	1268	1268	0
436	20250305	125800	25128049	1268	1268	1268	1268	50
437	20250305	125700	25064649	1271	1271	1271	1271	0
438	20250305	125600	25064649	1271	1271	1271	1271	0
439	20250305	125500	25064649	1271	1271	1271	1271	0
440	20250305	125400	25064649	1271	1269	1271	1268	610
441	20250305	125300	24290756	1270	1270	1270	1270	0
442	20250305	125200	24290756	1270	1270	1270	1270	7
443	20250305	125100	24281866	1268	1270	1270	1268	56
444	20250305	125000	24210846	1270	1270	1270	1270	0
445	20250305	124900	24210846	1270	1270	1270	1270	0
446	20250305	124800	24210846	1270	1270	1270	1270	0
447	20250305	124700	24210846	1270	1270	1270	1270	0
448	20250305	124600	24210846	1270	1270	1270	1270	0
449	20250305	124500	24210846	1270	1270	1270	1270	0
450	20250305	124400	24210846	1270	1270	1270	1270	0
451	20250305	124300	24210846	1270	1270	1270	1270	0
452	20250305	124200	24210846	1270	1270	1270	1270	17
453	20250305	124100	24189256	1255	1255	1255	1255	0
454	20250305	124000	24189256	1255	1255	1255	1255	0
455	20250305	123900	24189256	1255	1255	1255	1255	0
456	20250305	123800	24189256	1255	1255	1255	1255	0
457	20250305	123700	24189256	1255	1255	1255	1255	0
458	20250305	123600	24189256	1255	1263	1263	1255	2000
459	20250305	123500	21679243	1255	1255	1255	1255	0
460	20250305	123400	21679243	1255	1255	1255	1255	0
461	20250305	123300	21679243	1255	1255	1255	1255	0
462	20250305	123200	21679243	1255	1263	1263	1255	100
463	20250305	123100	21553725	1255	1255	1255	1255	0
464	20250305	123000	21553725	1255	1255	1255	1255	0
465	20250305	122900	21553725	1255	1256	1256	1255	1000
466	20250305	122800	20298626	1254	1254	1254	1254	0
467	20250305	122700	20298626	1254	1271	1271	1254	2000
468	20250305	122600	17785003	1271	1271	1271	1271	0
469	20250305	122500	17785003	1271	1271	1271	1271	0
470	20250305	122400	17785003	1271	1271	1271	1271	0
471	20250305	122300	17785003	1271	1271	1271	1271	0
472	20250305	122200	17785003	1271	1271	1271	1271	0
473	20250305	122100	17785003	1271	1271	1271	1271	0
474	20250305	122000	17785003	1271	1271	1271	1271	24
475	20250305	121900	17754499	1293	1293	1293	1293	0
476	20250305	121800	17754499	1293	1293	1293	1293	0
477	20250305	121700	17754499	1293	1288	1293	1288	100
478	20250305	121600	17625441	1289	1289	1289	1289	0
479	20250305	121500	17625441	1289	1289	1289	1289	0
480	20250305	121400	17625441	1289	1289	1289	1289	0
481	20250305	121300	17625441	1289	1276	1289	1276	400
482	20250305	121200	17112166	1277	1276	1277	1276	102
483	20250305	121100	16981930	1276	1276	1276	1276	0
484	20250305	121000	16981930	1276	1276	1276	1276	0
485	20250305	120900	16981930	1276	1276	1276	1276	0
486	20250305	120800	16981930	1276	1276	1276	1276	0
487	20250305	120700	16981930	1276	1276	1276	1276	0
488	20250305	120600	16981930	1276	1276	1276	1276	0
489	20250305	120500	16981930	1276	1276	1276	1276	0
490	20250305	120400	16981930	1276	1276	1276	1276	0
491	20250305	120300	16981930	1276	1276	1276	1276	0
492	20250305	120200	16981930	1276	1276	1276	1276	0
493	20250305	120100	16981930	1276	1276	1276	1276	1
494	20250305	120000	16980654	1276	1276	1276	1276	1
495	20250305	115900	16979378	1277	1277	1277	1277	0
496	20250305	115800	16979378	1277	1277	1277	1277	0
497	20250305	115700	16979378	1277	1269	1277	1269	3000
498	20250305	115600	13149738	1267	1265	1267	1265	3
499	20250305	115500	13145941	1264	1264	1264	1264	0
500	20250305	115400	13145941	1264	1264	1264	1264	135
501	20250305	115300	12975301	1264	1264	1264	1264	0
502	20250305	115200	12975301	1264	1264	1264	1264	50
503	20250305	115100	12912101	1264	1264	1264	1264	0
504	20250305	115000	12912101	1264	1263	1264	1263	1000
505	20250305	114900	11648117	1264	1264	1264	1264	0
506	20250305	114800	11648117	1264	1264	1264	1264	0
507	20250305	114700	11648117	1264	1264	1264	1264	0
508	20250305	114600	11648117	1264	1264	1264	1264	0
509	20250305	114500	11648117	1264	1264	1264	1264	0
510	20250305	114400	11648117	1264	1264	1264	1264	0
511	20250305	114300	11648117	1264	1264	1264	1264	0
512	20250305	114200	11648117	1264	1264	1264	1264	338
513	20250305	114100	11220885	1264	1264	1264	1264	0
514	20250305	114000	11220885	1264	1264	1264	1264	0
515	20250305	113900	11220885	1264	1264	1264	1264	0
516	20250305	113800	11220885	1264	1264	1264	1264	0
517	20250305	113700	11220885	1264	1264	1264	1264	0
518	20250305	113600	11220885	1264	1264	1264	1264	0
519	20250305	113500	11220885	1264	1264	1264	1264	0
520	20250305	113400	11220885	1264	1264	1264	1264	0
521	20250305	113300	11220885	1264	1264	1264	1264	0
522	20250305	113200	11220885	1264	1264	1264	1264	0
523	20250305	113100	11220885	1264	1264	1264	1264	0
524	20250305	113000	11220885	1264	1264	1264	1264	0
525	20250305	112900	11220885	1264	1264	1264	1264	62
526	20250305	112800	11142517	1264	1264	1264	1264	0
527	20250305	112700	11142517	1264	1255	1264	1255	1000
528	20250305	112600	9882244	1254	1254	1254	1254	0
529	20250305	112500	9882244	1254	1254	1254	1254	1
530	20250305	112400	9880990	1254	1254	1254	1254	1
531	20250305	112300	9879736	1254	1254	1254	1254	16
532	20250305	112200	9859672	1254	1254	1254	1254	0
533	20250305	112100	9859672	1254	1254	1254	1254	0
534	20250305	112000	9859672	1254	1254	1254	1254	0
535	20250305	111900	9859672	1254	1254	1254	1254	0
536	20250305	111800	9859672	1254	1254	1254	1254	0
537	20250305	111700	9859672	1254	1254	1254	1254	5
538	20250305	111600	9853402	1256	1256	1256	1256	0
539	20250305	111500	9853402	1256	1256	1256	1256	0
540	20250305	111400	9853402	1256	1256	1256	1256	0
541	20250305	111300	9853402	1256	1256	1256	1256	0
542	20250305	111200	9853402	1256	1256	1256	1256	0
543	20250305	111100	9853402	1256	1256	1256	1256	0
544	20250305	111000	9853402	1256	1256	1256	1256	0
545	20250305	110900	9853402	1256	1256	1256	1256	1
546	20250305	110800	9852146	1248	1248	1248	1248	0
547	20250305	110700	9852146	1248	1248	1248	1248	0
548	20250305	110600	9852146	1248	1248	1248	1248	430
549	20250305	110500	9315506	1246	1256	1256	1246	1500
550	20250305	110400	7445488	1262	1262	1262	1262	0
551	20250305	110300	7445488	1262	1262	1262	1262	0
552	20250305	110200	7445488	1262	1262	1262	1262	0
553	20250305	110100	7445488	1262	1262	1262	1262	0
554	20250305	110000	7445488	1262	1262	1262	1262	0
555	20250305	105900	7445488	1262	1262	1262	1262	0
556	20250305	105800	7445488	1262	1262	1262	1262	0
557	20250305	105700	7445488	1262	1262	1262	1262	0
558	20250305	105600	7445488	1262	1262	1262	1262	0
559	20250305	105500	7445488	1262	1262	1262	1262	0
560	20250305	105400	7445488	1262	1262	1262	1262	0
561	20250305	105300	7445488	1262	1262	1262	1262	0
562	20250305	105200	7445488	1262	1262	1262	1262	0
563	20250305	105100	7445488	1262	1262	1262	1262	0
564	20250305	105000	7445488	1262	1262	1262	1262	0
565	20250305	104900	7445488	1262	1262	1262	1262	0
566	20250305	104800	7445488	1262	1262	1262	1262	0
567	20250305	104700	7445488	1262	1262	1262	1262	0
568	20250305	104600	7445488	1262	1262	1262	1262	1
569	20250305	104500	7444226	1263	1263	1263	1263	0
570	20250305	104400	7444226	1263	1263	1263	1263	0
571	20250305	104300	7444226	1263	1263	1263	1263	0
572	20250305	104200	7444226	1263	1263	1263	1263	0
573	20250305	104100	7444226	1263	1263	1263	1263	0
574	20250305	104000	7444226	1263	1263	1263	1263	0
575	20250305	103900	7444226	1263	1263	1263	1263	0
576	20250305	103800	7444226	1263	1263	1263	1263	5
577	20250305	103700	7437911	1263	1263	1263	1263	0
578	20250305	103600	7437911	1263	1263	1263	1263	1
579	20250305	103500	7436648	1247	1247	1247	1247	0
580	20250305	103400	7436648	1247	1247	1247	1247	0
581	20250305	103300	7436648	1247	1247	1247	1247	0
582	20250305	103200	7436648	1247	1253	1253	1247	81
583	20250305	103100	7335443	1262	1262	1262	1262	0
584	20250305	103000	7335443	1262	1262	1262	1262	0
585	20250305	102900	7335443	1262	1262	1262	1262	0
586	20250305	102800	7335443	1262	1262	1262	1262	0
587	20250305	102700	7335443	1262	1262	1262	1262	0
588	20250305	102600	7335443	1262	1262	1262	1262	0
589	20250305	102500	7335443	1262	1262	1262	1262	0
590	20250305	102400	7335443	1262	1262	1262	1262	2
591	20250305	102300	7332919	1264	1264	1264	1264	0
592	20250305	102200	7332919	1264	1264	1264	1264	0
593	20250305	102100	7332919	1264	1264	1264	1264	0
594	20250305	102000	7332919	1264	1264	1264	1264	0
595	20250305	101900	7332919	1264	1264	1264	1264	0
596	20250305	101800	7332919	1264	1264	1264	1264	0
597	20250305	101700	7332919	1264	1264	1264	1264	0
598	20250305	101600	7332919	1264	1264	1264	1264	0
599	20250305	101500	7332919	1264	1247	1264	1247	21
600	20250305	101400	7306715	1265	1265	1265	1265	0
601	20250305	101300	7306715	1265	1265	1265	1265	0
602	20250305	101200	7306715	1265	1265	1265	1265	0
603	20250305	101100	7306715	1265	1265	1265	1265	1
604	20250305	101000	7305450	1265	1265	1265	1265	0
605	20250305	100900	7305450	1265	1265	1265	1265	0
606	20250305	100800	7305450	1265	1265	1265	1265	0
607	20250305	100700	7305450	1265	1265	1265	1265	0
608	20250305	100600	7305450	1265	1265	1265	1265	5
609	20250305	100500	7299125	1265	1265	1265	1265	0
610	20250305	100400	7299125	1265	1265	1265	1265	0
611	20250305	100300	7299125	1265	1265	1265	1265	0
612	20250305	100200	7299125	1265	1265	1265	1265	0
613	20250305	100100	7299125	1265	1265	1265	1265	0
614	20250305	100000	7299125	1265	1265	1265	1265	1
615	20250305	095900	7297860	1256	1256	1256	1256	0
616	20250305	095800	7297860	1256	1256	1256	1256	0
617	20250305	095700	7297860	1256	1256	1256	1256	242
618	20250305	095600	6993908	1256	1256	1256	1256	0
619	20250305	095500	6993908	1256	1256	1256	1256	0
620	20250305	095400	6993908	1256	1256	1256	1256	10
621	20250305	095300	6981348	1256	1256	1256	1256	0
622	20250305	095200	6981348	1256	1256	1256	1256	0
623	20250305	095100	6981348	1256	1256	1256	1256	0
624	20250305	095000	6981348	1256	1256	1256	1256	0
625	20250305	094900	6981348	1256	1256	1256	1256	0
626	20250305	094800	6981348	1256	1256	1256	1256	0
627	20250305	094700	6981348	1256	1256	1256	1256	0
628	20250305	094600	6981348	1256	1256	1256	1256	0
629	20250305	094500	6981348	1256	1256	1256	1256	2
630	20250305	094400	6978836	1256	1256	1256	1256	2
631	20250305	094300	6976324	1246	1246	1246	1246	0
632	20250305	094200	6976324	1246	1246	1246	1246	0
633	20250305	094100	6976324	1246	1246	1246	1246	0
634	20250305	094000	6976324	1246	1246	1246	1246	0
635	20250305	093900	6976324	1246	1246	1246	1246	0
636	20250305	093800	6976324	1246	1246	1246	1246	0
637	20250305	093700	6976324	1246	1246	1246	1246	2
638	20250305	093600	6973832	1256	1256	1256	1256	0
639	20250305	093500	6973832	1256	1256	1256	1256	0
640	20250305	093400	6973832	1256	1256	1256	1256	0
641	20250305	093300	6973832	1256	1256	1256	1256	0
642	20250305	093200	6973832	1256	1256	1256	1256	0
643	20250305	093100	6973832	1256	1256	1256	1256	0
644	20250305	093000	6973832	1256	1256	1256	1256	0
645	20250305	092900	6973832	1256	1256	1256	1256	0
646	20250305	092800	6973832	1256	1256	1256	1256	0
647	20250305	092700	6973832	1256	1256	1256	1256	0
648	20250305	092600	6973832	1256	1256	1256	1256	0
649	20250305	092500	6973832	1256	1256	1256	1255	875
650	20250305	092400	5875048	1256	1256	1256	1256	0
651	20250305	092300	5875048	1256	1256	1256	1256	3
652	20250305	092200	5871280	1265	1265	1265	1265	35
653	20250305	092100	5827005	1254	1254	1254	1254	1000
654	20250305	092000	4573005	1286	1286	1286	1286	0
655	20250305	091900	4573005	1286	1286	1286	1286	0
656	20250305	091800	4573005	1286	1286	1286	1286	0
657	20250305	091700	4573005	1286	1286	1286	1286	0
658	20250305	091600	4573005	1286	1286	1286	1286	0
659	20250305	091500	4573005	1286	1265	1286	1225	2561
660	20250305	091400	1398340	1290	1290	1290	1290	0
661	20250305	091300	1398340	1290	1290	1290	1290	0
662	20250305	091200	1398340	1290	1266	1290	1266	831
663	20250305	091100	346270	1266	1273	1273	1265	153
664	20250305	091000	152450	1273	1275	1275	1273	33
665	20250305	090900	110439	1293	1293	1293	1293	47
666	20250305	090800	49668	1294	1294	1294	1294	0
667	20250305	090700	49668	1294	1294	1294	1294	0
668	20250305	090600	49668	1294	1294	1294	1294	0
669	20250305	090500	49668	1294	1294	1294	1294	0
670	20250305	090400	49668	1294	1294	1294	1294	0
671	20250305	090300	49668	1294	1294	1294	1294	0
672	20250305	090200	49668	1294	1294	1294	1294	0
673	20250305	090100	49668	1294	1294	1294	1294	0
674	20250305	090000	49668	1294	1273	1294	1273	39