KissMeData/013700/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190000	125698774	1243	1243	1243	1243	1097
3	20250305	185900	125698774	1243	1243	1243	1243	0
4	20250305	185800	125698774	1243	1243	1243	1243	0
5	20250305	185700	125698774	1243	1243	1243	1243	0
6	20250305	185600	125698774	1243	1243	1243	1243	0
7	20250305	185500	125698774	1243	1243	1243	1243	0
8	20250305	185400	125698774	1243	1243	1243	1243	0
9	20250305	185300	125698774	1243	1243	1243	1243	0
10	20250305	185200	125698774	1243	1243	1243	1243	0
11	20250305	185100	125698774	1243	1243	1243	1243	0
12	20250305	185000	125698774	1243	1243	1243	1243	0
13	20250305	184900	125698774	1243	1243	1243	1243	0
14	20250305	184800	125698774	1243	1243	1243	1243	0
15	20250305	184700	125698774	1243	1243	1243	1243	0
16	20250305	184600	125698774	1243	1243	1243	1243	0
17	20250305	184500	125698774	1243	1243	1243	1243	0
18	20250305	184400	125698774	1243	1243	1243	1243	0
19	20250305	184300	125698774	1243	1243	1243	1243	0
20	20250305	184200	125698774	1243	1243	1243	1243	0
21	20250305	184100	125698774	1243	1243	1243	1243	0
22	20250305	184000	125698774	1243	1243	1243	1243	0
23	20250305	183900	125698774	1243	1243	1243	1243	0
24	20250305	183800	125698774	1243	1243	1243	1243	0
25	20250305	183700	125698774	1243	1243	1243	1243	0
26	20250305	183600	125698774	1243	1243	1243	1243	0
27	20250305	183500	125698774	1243	1243	1243	1243	0
28	20250305	183400	125698774	1243	1243	1243	1243	0
29	20250305	183300	125698774	1243	1243	1243	1243	0
30	20250305	183200	125698774	1243	1243	1243	1243	0
31	20250305	183100	125698774	1243	1243	1243	1243	0
32	20250305	183000	125698774	1243	1243	1243	1243	1097
33	20250305	182900	125698774	1243	1243	1243	1243	0
34	20250305	182800	125698774	1243	1243	1243	1243	0
35	20250305	182700	125698774	1243	1243	1243	1243	0
36	20250305	182600	125698774	1243	1243	1243	1243	0
37	20250305	182500	125698774	1243	1243	1243	1243	0
38	20250305	182400	125698774	1243	1243	1243	1243	0
39	20250305	182300	125698774	1243	1243	1243	1243	0
40	20250305	182200	125698774	1243	1243	1243	1243	0
41	20250305	182100	125698774	1243	1243	1243	1243	0
42	20250305	182000	125698774	1243	1243	1243	1243	0
43	20250305	181900	125698774	1243	1243	1243	1243	0
44	20250305	181800	125698774	1243	1243	1243	1243	0
45	20250305	181700	125698774	1243	1243	1243	1243	0
46	20250305	181600	125698774	1243	1243	1243	1243	0
47	20250305	181500	125698774	1243	1243	1243	1243	0
48	20250305	181400	125698774	1243	1243	1243	1243	0
49	20250305	181300	125698774	1243	1243	1243	1243	0
50	20250305	181200	125698774	1243	1243	1243	1243	0
51	20250305	181100	125698774	1243	1243	1243	1243	0
52	20250305	181000	125698774	1243	1243	1243	1243	0
53	20250305	180900	125698774	1243	1243	1243	1243	0
54	20250305	180800	125698774	1243	1243	1243	1243	0
55	20250305	180700	125698774	1243	1243	1243	1243	0
56	20250305	180600	125698774	1243	1243	1243	1243	0
57	20250305	180500	125698774	1243	1243	1243	1243	0
58	20250305	180400	125698774	1243	1243	1243	1243	0
59	20250305	180300	125698774	1243	1243	1243	1243	0
60	20250305	180200	125698774	1243	1243	1243	1243	0
61	20250305	180100	125698774	1243	1243	1243	1243	0
62	20250305	180000	125698774	1243	1243	1243	1243	1097
63	20250305	175900	125698774	1243	1243	1243	1243	0
64	20250305	175800	125698774	1243	1243	1243	1243	0
65	20250305	175700	125698774	1243	1243	1243	1243	0
66	20250305	175600	125698774	1243	1243	1243	1243	0
67	20250305	175500	125698774	1243	1243	1243	1243	0
68	20250305	175400	125698774	1243	1243	1243	1243	0
69	20250305	175300	125698774	1243	1243	1243	1243	0
70	20250305	175200	125698774	1243	1243	1243	1243	0
71	20250305	175100	125698774	1243	1243	1243	1243	0
72	20250305	175000	125698774	1243	1243	1243	1243	0
73	20250305	174900	125698774	1243	1243	1243	1243	0
74	20250305	174800	125698774	1243	1243	1243	1243	0
75	20250305	174700	125698774	1243	1243	1243	1243	0
76	20250305	174600	125698774	1243	1243	1243	1243	0
77	20250305	174500	125698774	1243	1243	1243	1243	0
78	20250305	174400	125698774	1243	1243	1243	1243	0
79	20250305	174300	125698774	1243	1243	1243	1243	0
80	20250305	174200	125698774	1243	1243	1243	1243	0
81	20250305	174100	125698774	1243	1243	1243	1243	0
82	20250305	174000	125698774	1243	1243	1243	1243	0
83	20250305	173900	125698774	1243	1243	1243	1243	0
84	20250305	173800	125698774	1243	1243	1243	1243	0
85	20250305	173700	125698774	1243	1243	1243	1243	0
86	20250305	173600	125698774	1243	1243	1243	1243	0
87	20250305	173500	125698774	1243	1243	1243	1243	0
88	20250305	173400	125698774	1243	1243	1243	1243	0
89	20250305	173300	125698774	1243	1243	1243	1243	0
90	20250305	173200	125698774	1243	1243	1243	1243	0
91	20250305	173100	125698774	1243	1243	1243	1243	0
92	20250305	173000	125698774	1243	1243	1243	1243	1097
93	20250305	172900	125698774	1243	1243	1243	1243	0
94	20250305	172800	125698774	1243	1243	1243	1243	0
95	20250305	172700	125698774	1243	1243	1243	1243	0
96	20250305	172600	125698774	1243	1243	1243	1243	0
97	20250305	172500	125698774	1243	1243	1243	1243	0
98	20250305	172400	125698774	1243	1243	1243	1243	0
99	20250305	172300	125698774	1243	1243	1243	1243	0
100	20250305	172200	125698774	1243	1243	1243	1243	0
101	20250305	172100	125698774	1243	1243	1243	1243	0
102	20250305	172000	125698774	1243	1243	1243	1243	0
103	20250305	171900	125698774	1243	1243	1243	1243	0
104	20250305	171800	125698774	1243	1243	1243	1243	0
105	20250305	171700	125698774	1243	1243	1243	1243	0
106	20250305	171600	125698774	1243	1243	1243	1243	0
107	20250305	171500	125698774	1243	1243	1243	1243	0
108	20250305	171400	125698774	1243	1243	1243	1243	0
109	20250305	171300	125698774	1243	1243	1243	1243	0
110	20250305	171200	125698774	1243	1243	1243	1243	0
111	20250305	171100	125698774	1243	1243	1243	1243	0
112	20250305	171000	125698774	1243	1243	1243	1243	0
113	20250305	170900	125698774	1243	1243	1243	1243	0
114	20250305	170800	125698774	1243	1243	1243	1243	0
115	20250305	170700	125698774	1243	1243	1243	1243	0
116	20250305	170600	125698774	1243	1243	1243	1243	0
117	20250305	170500	125698774	1243	1243	1243	1243	0
118	20250305	170400	125698774	1243	1243	1243	1243	0
119	20250305	170300	125698774	1243	1243	1243	1243	0
120	20250305	170200	125698774	1243	1243	1243	1243	0
121	20250305	170100	125698774	1243	1243	1243	1243	0
122	20250305	170000	125698774	1243	1243	1243	1243	1097
123	20250305	165900	125698774	1243	1243	1243	1243	0
124	20250305	165800	125698774	1243	1243	1243	1243	0
125	20250305	165700	125698774	1243	1243	1243	1243	0
126	20250305	165600	125698774	1243	1243	1243	1243	0
127	20250305	165500	125698774	1243	1243	1243	1243	0
128	20250305	165400	125698774	1243	1243	1243	1243	0
129	20250305	165300	125698774	1243	1243	1243	1243	0
130	20250305	165200	125698774	1243	1243	1243	1243	0
131	20250305	165100	125698774	1243	1243	1243	1243	0
132	20250305	165000	125698774	1243	1243	1243	1243	0
133	20250305	164900	125698774	1243	1243	1243	1243	0
134	20250305	164800	125698774	1243	1243	1243	1243	0
135	20250305	164700	125698774	1243	1243	1243	1243	0
136	20250305	164600	125698774	1243	1243	1243	1243	0
137	20250305	164500	125698774	1243	1243	1243	1243	0
138	20250305	164400	125698774	1243	1243	1243	1243	0
139	20250305	164300	125698774	1243	1243	1243	1243	0
140	20250305	164200	125698774	1243	1243	1243	1243	0
141	20250305	164100	125698774	1243	1243	1243	1243	0
142	20250305	164000	125698774	1243	1243	1243	1243	0
143	20250305	163900	125698774	1243	1243	1243	1243	0
144	20250305	163800	125698774	1243	1243	1243	1243	0
145	20250305	163700	125698774	1243	1243	1243	1243	0
146	20250305	163600	125698774	1243	1243	1243	1243	0
147	20250305	163500	125698774	1243	1243	1243	1243	0
148	20250305	163400	125698774	1243	1243	1243	1243	0
149	20250305	163300	125698774	1243	1243	1243	1243	0
150	20250305	163200	125698774	1243	1243	1243	1243	0
151	20250305	163100	125698774	1243	1243	1243	1243	0
152	20250305	163000	125698774	1243	1243	1243	1243	1097
153	20250305	162900	125698774	1243	1243	1243	1243	0
154	20250305	162800	125698774	1243	1243	1243	1243	0
155	20250305	162700	125698774	1243	1243	1243	1243	0
156	20250305	162600	125698774	1243	1243	1243	1243	0
157	20250305	162500	125698774	1243	1243	1243	1243	0
158	20250305	162400	125698774	1243	1243	1243	1243	0
159	20250305	162300	125698774	1243	1243	1243	1243	0
160	20250305	162200	125698774	1243	1243	1243	1243	0
161	20250305	162100	125698774	1243	1243	1243	1243	0
162	20250305	162000	125698774	1243	1243	1243	1243	0
163	20250305	161900	125698774	1243	1243	1243	1243	0
164	20250305	161800	125698774	1243	1243	1243	1243	0
165	20250305	161700	125698774	1243	1243	1243	1243	0
166	20250305	161600	125698774	1243	1243	1243	1243	0
167	20250305	161500	125698774	1243	1243	1243	1243	0
168	20250305	161400	125698774	1243	1243	1243	1243	0
169	20250305	161300	125698774	1243	1243	1243	1243	0
170	20250305	161200	125698774	1243	1243	1243	1243	0
171	20250305	161100	125698774	1243	1243	1243	1243	0
172	20250305	161000	125698774	1243	1243	1243	1243	0
173	20250305	160900	125698774	1243	1243	1243	1243	0
174	20250305	160800	125698774	1243	1243	1243	1243	0
175	20250305	160700	125698774	1243	1243	1243	1243	0
176	20250305	160600	125698774	1243	1243	1243	1243	0
177	20250305	160500	125698774	1243	1243	1243	1243	0
178	20250305	160400	125698774	1243	1243	1243	1243	0
179	20250305	160300	125698774	1243	1243	1243	1243	0
180	20250305	160200	125698774	1243	1243	1243	1243	0
181	20250305	160100	125698774	1243	1243	1243	1243	0
182	20250305	160000	125698774	1243	1243	1243	1243	1097
183	20250305	155900	125698774	1243	1243	1243	1243	0
184	20250305	155800	125698774	1243	1243	1243	1243	0
185	20250305	155700	125698774	1243	1243	1243	1243	0
186	20250305	155600	125698774	1243	1243	1243	1243	0
187	20250305	155500	125698774	1243	1243	1243	1243	0
188	20250305	155400	125698774	1243	1243	1243	1243	0
189	20250305	155300	125698774	1243	1243	1243	1243	0
190	20250305	155200	125698774	1243	1243	1243	1243	0
191	20250305	155100	125698774	1243	1243	1243	1243	0
192	20250305	155000	125698774	1243	1243	1243	1243	0
193	20250305	154900	125698774	1243	1243	1243	1243	0
194	20250305	154800	125698774	1243	1243	1243	1243	0
195	20250305	154700	125698774	1243	1243	1243	1243	0
196	20250305	154600	125698774	1243	1243	1243	1243	0
197	20250305	154500	125698774	1243	1243	1243	1243	0
198	20250305	154400	125698774	1243	1243	1243	1243	0
199	20250305	154300	125698774	1243	1243	1243	1243	0
200	20250305	154200	125698774	1243	1243	1243	1243	0
201	20250305	154100	125698774	1243	1243	1243	1243	0
202	20250305	154000	125698774	1243	1243	1243	1243	0
203	20250305	153900	125698774	1243	1243	1243	1243	0
204	20250305	153800	125698774	1243	1243	1243	1243	0
205	20250305	153700	125698774	1243	1243	1243	1243	0
206	20250305	153600	125698774	1243	1243	1243	1243	0
207	20250305	153500	125698774	1243	1243	1243	1243	0
208	20250305	153400	125698774	1243	1243	1243	1243	0
209	20250305	153300	125698774	1243	1243	1243	1243	0
210	20250305	153200	125698774	1243	1243	1243	1243	0
211	20250305	153100	125698774	1243	1243	1243	1243	0
212	20250305	153000	125698774	1243	1243	1243	1243	2194
213	20250305	152900	124335203	1242	1242	1242	1242	0
214	20250305	152800	124335203	1242	1242	1242	1242	0
215	20250305	152700	124335203	1242	1242	1242	1242	0
216	20250305	152600	124335203	1242	1242	1242	1242	0
217	20250305	152500	124335203	1242	1242	1242	1242	0
218	20250305	152400	124335203	1242	1242	1242	1242	0
219	20250305	152300	124335203	1242	1242	1242	1242	0
220	20250305	152200	124335203	1242	1242	1242	1242	0
221	20250305	152100	124335203	1242	1242	1242	1242	0
222	20250305	152000	124335203	1242	1242	1242	1242	0
223	20250305	151900	124335203	1242	1242	1242	1242	163
224	20250305	151800	124132757	1242	1242	1242	1242	0
225	20250305	151700	124132757	1242	1242	1242	1242	0
226	20250305	151600	124132757	1242	1242	1242	1242	0
227	20250305	151500	124132757	1242	1239	1242	1236	616
228	20250305	151400	123370135	1242	1242	1242	1242	0
229	20250305	151300	123370135	1242	1242	1242	1242	128
230	20250305	151200	123211159	1238	1238	1238	1238	0
231	20250305	151100	123211159	1238	1238	1238	1238	0
232	20250305	151000	123211159	1238	1238	1238	1238	0
233	20250305	150900	123211159	1238	1238	1238	1238	0
234	20250305	150800	123211159	1238	1238	1238	1238	0
235	20250305	150700	123211159	1238	1238	1238	1238	50
236	20250305	150600	123149259	1238	1239	1239	1238	431
237	20250305	150500	122615251	1240	1238	1240	1238	2031
238	20250305	150400	120096813	1243	1237	1243	1237	4581
239	20250305	150300	114427638	1237	1237	1237	1237	101
240	20250305	150200	114302701	1242	1242	1242	1242	0
241	20250305	150100	114302701	1242	1242	1242	1242	0
242	20250305	150000	114302701	1242	1242	1242	1242	0
243	20250305	145900	114302701	1242	1242	1242	1242	0
244	20250305	145800	114302701	1242	1242	1242	1242	0
245	20250305	145700	114302701	1242	1242	1242	1242	0
246	20250305	145600	114302701	1242	1242	1242	1242	70
247	20250305	145500	114215761	1235	1236	1236	1235	19
248	20250305	145400	114192288	1244	1244	1244	1244	0
249	20250305	145300	114192288	1244	1244	1244	1244	0
250	20250305	145200	114192288	1244	1242	1244	1242	1161
251	20250305	145100	112748510	1244	1244	1244	1244	0
252	20250305	145000	112748510	1244	1244	1244	1244	0
253	20250305	144900	112748510	1244	1244	1244	1244	0
254	20250305	144800	112748510	1244	1244	1244	1244	0
255	20250305	144700	112748510	1244	1244	1244	1244	0
256	20250305	144600	112748510	1244	1244	1244	1244	1
257	20250305	144500	112747266	1237	1237	1237	1237	767
258	20250305	144400	111798487	1236	1236	1236	1236	82
259	20250305	144300	111697135	1244	1241	1244	1234	494
260	20250305	144200	111084171	1241	1237	1241	1237	6246
261	20250305	144100	103346827	1237	1236	1237	1236	901
262	20250305	144000	102232726	1232	1230	1235	1226	6235
263	20250305	143900	94571659	1231	1231	1231	1231	1
264	20250305	143800	94570428	1231	1231	1231	1231	1
265	20250305	143700	94569197	1229	1229	1229	1229	50
266	20250305	143600	94507747	1229	1229	1229	1229	0
267	20250305	143500	94507747	1229	1229	1229	1229	0
268	20250305	143400	94507747	1229	1229	1229	1229	0
269	20250305	143300	94507747	1229	1229	1229	1229	0
270	20250305	143200	94507747	1229	1229	1229	1229	0
271	20250305	143100	94507747	1229	1229	1229	1229	0
272	20250305	143000	94507747	1229	1229	1229	1229	2514
273	20250305	142900	91418041	1229	1229	1229	1229	1
274	20250305	142800	91416812	1234	1234	1234	1234	0
275	20250305	142700	91416812	1234	1234	1234	1234	0
276	20250305	142600	91416812	1234	1234	1234	1234	0
277	20250305	142500	91416812	1234	1234	1234	1234	0
278	20250305	142400	91416812	1234	1234	1234	1234	0
279	20250305	142300	91416812	1234	1234	1234	1234	0
280	20250305	142200	91416812	1234	1234	1234	1234	0
281	20250305	142100	91416812	1234	1234	1234	1234	179
282	20250305	142000	91195926	1228	1228	1228	1228	0
283	20250305	141900	91195926	1228	1228	1228	1228	0
284	20250305	141800	91195926	1228	1228	1228	1228	0
285	20250305	141700	91195926	1228	1228	1228	1228	121
286	20250305	141600	91047338	1233	1229	1233	1229	657
287	20250305	141500	90238933	1232	1232	1232	1232	0
288	20250305	141400	90238933	1232	1232	1232	1232	0
289	20250305	141300	90238933	1232	1232	1232	1232	0
290	20250305	141200	90238933	1232	1232	1232	1232	150
291	20250305	141100	90054133	1233	1233	1233	1233	0
292	20250305	141000	90054133	1233	1233	1233	1233	0
293	20250305	140900	90054133	1233	1233	1233	1233	0
294	20250305	140800	90054133	1233	1233	1233	1233	0
295	20250305	140700	90054133	1233	1233	1233	1233	0
296	20250305	140600	90054133	1233	1233	1233	1233	0
297	20250305	140500	90054133	1233	1233	1233	1233	0
298	20250305	140400	90054133	1233	1233	1233	1233	0
299	20250305	140300	90054133	1233	1232	1233	1232	1099
300	20250305	140200	88699652	1233	1233	1233	1233	0
301	20250305	140100	88699652	1233	1233	1233	1233	0
302	20250305	140000	88699652	1233	1233	1233	1233	0
303	20250305	135900	88699652	1233	1233	1233	1233	0
304	20250305	135800	88699652	1233	1233	1233	1233	0
305	20250305	135700	88699652	1233	1233	1233	1233	0
306	20250305	135600	88699652	1233	1233	1233	1233	0
307	20250305	135500	88699652	1233	1233	1233	1233	0
308	20250305	135400	88699652	1233	1233	1233	1233	0
309	20250305	135300	88699652	1233	1233	1233	1233	5
310	20250305	135200	88693487	1233	1233	1233	1233	0
311	20250305	135100	88693487	1233	1233	1233	1233	50
312	20250305	135000	88631837	1233	1233	1233	1233	0
313	20250305	134900	88631837	1233	1233	1233	1233	0
314	20250305	134800	88631837	1233	1233	1233	1233	0
315	20250305	134700	88631837	1233	1233	1233	1233	0
316	20250305	134600	88631837	1233	1233	1233	1233	0
317	20250305	134500	88631837	1233	1233	1233	1233	0
318	20250305	134400	88631837	1233	1233	1233	1233	0
319	20250305	134300	88631837	1233	1233	1233	1233	0
320	20250305	134200	88631837	1233	1233	1233	1233	0
321	20250305	134100	88631837	1233	1233	1233	1233	0
322	20250305	134000	88631837	1233	1233	1233	1233	0
323	20250305	133900	88631837	1233	1233	1233	1233	0
324	20250305	133800	88631837	1233	1233	1233	1233	0
325	20250305	133700	88631837	1233	1233	1233	1233	0
326	20250305	133600	88631837	1233	1233	1233	1233	0
327	20250305	133500	88631837	1233	1233	1233	1233	0
328	20250305	133400	88631837	1233	1233	1233	1233	0
329	20250305	133300	88631837	1233	1233	1233	1233	0
330	20250305	133200	88631837	1233	1233	1233	1233	1
331	20250305	133100	88630604	1233	1233	1233	1233	0
332	20250305	133000	88630604	1233	1233	1233	1233	0
333	20250305	132900	88630604	1233	1233	1233	1233	5
334	20250305	132800	88624439	1233	1233	1233	1233	1
335	20250305	132700	88623206	1226	1226	1226	1226	100
336	20250305	132600	88500606	1226	1226	1226	1226	0
337	20250305	132500	88500606	1226	1226	1226	1226	0
338	20250305	132400	88500606	1226	1226	1226	1226	0
339	20250305	132300	88500606	1226	1226	1226	1226	0
340	20250305	132200	88500606	1226	1226	1226	1226	50
341	20250305	132100	88439306	1226	1226	1226	1226	0
342	20250305	132000	88439306	1226	1226	1226	1226	0
343	20250305	131900	88439306	1226	1226	1226	1226	0
344	20250305	131800	88439306	1226	1226	1226	1226	0
345	20250305	131700	88439306	1226	1226	1226	1226	200
346	20250305	131600	88194106	1233	1233	1233	1233	495
347	20250305	131500	87583771	1234	1234	1234	1234	0
348	20250305	131400	87583771	1234	1234	1234	1234	0
349	20250305	131300	87583771	1234	1234	1234	1234	1
350	20250305	131200	87582537	1234	1230	1234	1230	410
351	20250305	131100	87076603	1227	1227	1227	1227	0
352	20250305	131000	87076603	1227	1227	1227	1227	180
353	20250305	130900	86855743	1234	1234	1234	1234	0
354	20250305	130800	86855743	1234	1234	1234	1234	2
355	20250305	130700	86853275	1227	1227	1227	1227	1
356	20250305	130600	86852048	1230	1230	1230	1230	0
357	20250305	130500	86852048	1230	1230	1230	1230	0
358	20250305	130400	86852048	1230	1230	1230	1230	0
359	20250305	130300	86852048	1230	1230	1230	1230	0
360	20250305	130200	86852048	1230	1230	1230	1230	0
361	20250305	130100	86852048	1230	1230	1230	1230	0
362	20250305	130000	86852048	1230	1230	1230	1230	14
363	20250305	125900	86834828	1234	1234	1234	1234	0
364	20250305	125800	86834828	1234	1234	1234	1234	0
365	20250305	125700	86834828	1234	1234	1234	1234	0
366	20250305	125600	86834828	1234	1234	1234	1234	0
367	20250305	125500	86834828	1234	1234	1234	1234	0
368	20250305	125400	86834828	1234	1230	1234	1230	3
369	20250305	125300	86831132	1234	1234	1234	1234	1000
370	20250305	125200	85597132	1234	1234	1234	1234	228
371	20250305	125100	85315780	1234	1233	1234	1233	22
372	20250305	125000	85288653	1231	1226	1231	1226	124
373	20250305	124900	85136609	1226	1231	1231	1226	1010
374	20250305	124800	83893349	1226	1226	1226	1226	0
375	20250305	124700	83893349	1226	1226	1226	1226	0
376	20250305	124600	83893349	1226	1226	1226	1226	0
377	20250305	124500	83893349	1226	1226	1226	1226	0
378	20250305	124400	83893349	1226	1226	1226	1226	0
379	20250305	124300	83893349	1226	1226	1226	1226	0
380	20250305	124200	83893349	1226	1226	1226	1226	0
381	20250305	124100	83893349	1226	1226	1226	1226	0
382	20250305	124000	83893349	1226	1226	1226	1226	0
383	20250305	123900	83893349	1226	1226	1226	1226	11
384	20250305	123800	83879863	1226	1226	1226	1226	1
385	20250305	123700	83878637	1226	1226	1226	1226	0
386	20250305	123600	83878637	1226	1226	1226	1226	50
387	20250305	123500	83817337	1225	1225	1225	1225	0
388	20250305	123400	83817337	1225	1225	1225	1225	0
389	20250305	123300	83817337	1225	1225	1225	1225	0
390	20250305	123200	83817337	1225	1225	1225	1225	0
391	20250305	123100	83817337	1225	1225	1225	1225	0
392	20250305	123000	83817337	1225	1225	1225	1225	0
393	20250305	122900	83817337	1225	1225	1225	1225	0
394	20250305	122800	83817337	1225	1225	1225	1225	0
395	20250305	122700	83817337	1225	1225	1225	1225	350
396	20250305	122600	83388587	1225	1225	1225	1225	0
397	20250305	122500	83388587	1225	1225	1225	1225	0
398	20250305	122400	83388587	1225	1225	1225	1225	0
399	20250305	122300	83388587	1225	1225	1225	1225	0
400	20250305	122200	83388587	1225	1225	1225	1225	85
401	20250305	122100	83284462	1231	1231	1231	1231	0
402	20250305	122000	83284462	1231	1231	1231	1231	0
403	20250305	121900	83284462	1231	1231	1231	1231	2
404	20250305	121800	83282000	1231	1231	1231	1231	80
405	20250305	121700	83183520	1231	1231	1231	1231	0
406	20250305	121600	83183520	1231	1231	1231	1231	0
407	20250305	121500	83183520	1231	1231	1231	1231	0
408	20250305	121400	83183520	1231	1231	1231	1231	0
409	20250305	121300	83183520	1231	1231	1231	1231	0
410	20250305	121200	83183520	1231	1231	1231	1231	0
411	20250305	121100	83183520	1231	1231	1231	1231	0
412	20250305	121000	83183520	1231	1231	1231	1231	0
413	20250305	120900	83183520	1231	1231	1231	1231	0
414	20250305	120800	83183520	1231	1231	1231	1231	0
415	20250305	120700	83183520	1231	1231	1231	1231	0
416	20250305	120600	83183520	1231	1231	1231	1231	0
417	20250305	120500	83183520	1231	1231	1231	1231	0
418	20250305	120400	83183520	1231	1231	1231	1231	0
419	20250305	120300	83183520	1231	1231	1231	1231	0
420	20250305	120200	83183520	1231	1231	1231	1231	0
421	20250305	120100	83183520	1231	1231	1231	1231	0
422	20250305	120000	83183520	1231	1231	1231	1231	0
423	20250305	115900	83183520	1231	1231	1231	1231	0
424	20250305	115800	83183520	1231	1231	1231	1231	0
425	20250305	115700	83183520	1231	1231	1231	1231	0
426	20250305	115600	83183520	1231	1231	1231	1231	0
427	20250305	115500	83183520	1231	1231	1231	1231	0
428	20250305	115400	83183520	1231	1231	1231	1231	237
429	20250305	115300	82891773	1224	1224	1224	1224	10
430	20250305	115200	82879533	1231	1231	1231	1231	0
431	20250305	115100	82879533	1231	1231	1231	1231	0
432	20250305	115000	82879533	1231	1231	1231	1231	0
433	20250305	114900	82879533	1231	1231	1231	1231	0
434	20250305	114800	82879533	1231	1231	1231	1231	0
435	20250305	114700	82879533	1231	1231	1231	1231	0
436	20250305	114600	82879533	1231	1228	1231	1228	243
437	20250305	114500	82580432	1228	1228	1228	1228	0
438	20250305	114400	82580432	1228	1228	1228	1228	0
439	20250305	114300	82580432	1228	1228	1228	1228	0
440	20250305	114200	82580432	1228	1228	1228	1228	0
441	20250305	114100	82580432	1228	1228	1228	1228	0
442	20250305	114000	82580432	1228	1228	1228	1228	0
443	20250305	113900	82580432	1228	1228	1228	1228	0
444	20250305	113800	82580432	1228	1228	1228	1228	0
445	20250305	113700	82580432	1228	1228	1228	1228	5
446	20250305	113600	82574292	1228	1228	1228	1228	0
447	20250305	113500	82574292	1228	1228	1228	1228	0
448	20250305	113400	82574292	1228	1228	1228	1228	0
449	20250305	113300	82574292	1228	1228	1228	1228	0
450	20250305	113200	82574292	1228	1228	1228	1228	0
451	20250305	113100	82574292	1228	1228	1228	1228	0
452	20250305	113000	82574292	1228	1228	1228	1228	0
453	20250305	112900	82574292	1228	1228	1228	1228	0
454	20250305	112800	82574292	1228	1228	1228	1228	0
455	20250305	112700	82574292	1228	1228	1228	1228	0
456	20250305	112600	82574292	1228	1228	1228	1228	0
457	20250305	112500	82574292	1228	1228	1228	1228	1
458	20250305	112400	82573064	1231	1231	1231	1231	0
459	20250305	112300	82573064	1231	1231	1231	1231	0
460	20250305	112200	82573064	1231	1231	1231	1231	0
461	20250305	112100	82573064	1231	1231	1231	1231	0
462	20250305	112000	82573064	1231	1228	1231	1228	15
463	20250305	111900	82554638	1223	1223	1223	1223	0
464	20250305	111800	82554638	1223	1223	1223	1223	0
465	20250305	111700	82554638	1223	1223	1223	1223	0
466	20250305	111600	82554638	1223	1223	1223	1223	0
467	20250305	111500	82554638	1223	1223	1223	1223	0
468	20250305	111400	82554638	1223	1223	1223	1223	0
469	20250305	111300	82554638	1223	1227	1227	1223	4
470	20250305	111200	82549738	1228	1228	1228	1228	35
471	20250305	111100	82506758	1223	1223	1223	1223	0
472	20250305	111000	82506758	1223	1223	1223	1223	0
473	20250305	110900	82506758	1223	1223	1223	1223	1
474	20250305	110800	82505535	1228	1228	1228	1228	10
475	20250305	110700	82493255	1227	1227	1227	1227	0
476	20250305	110600	82493255	1227	1227	1227	1227	0
477	20250305	110500	82493255	1227	1227	1227	1227	0
478	20250305	110400	82493255	1227	1227	1227	1227	10
479	20250305	110300	82480985	1222	1224	1224	1222	7000
480	20250305	110200	73924237	1225	1229	1229	1225	7746
481	20250305	110100	64422418	1229	1229	1229	1229	0
482	20250305	110000	64422418	1229	1229	1229	1229	0
483	20250305	105900	64422418	1229	1229	1229	1229	0
484	20250305	105800	64422418	1229	1229	1229	1229	0
485	20250305	105700	64422418	1229	1229	1229	1229	1
486	20250305	105600	64421189	1235	1235	1235	1235	6
487	20250305	105500	64413779	1235	1235	1235	1235	0
488	20250305	105400	64413779	1235	1235	1235	1235	0
489	20250305	105300	64413779	1235	1235	1235	1235	10
490	20250305	105200	64401429	1228	1228	1228	1228	0
491	20250305	105100	64401429	1228	1228	1228	1228	2
492	20250305	105000	64398973	1229	1237	1237	1229	2980
493	20250305	104900	60733300	1231	1231	1231	1231	0
494	20250305	104800	60733300	1231	1231	1231	1231	1
495	20250305	104700	60732069	1237	1237	1237	1237	10
496	20250305	104600	60719699	1230	1231	1231	1230	99
497	20250305	104500	60597909	1230	1237	1237	1230	624
498	20250305	104400	59826609	1236	1236	1236	1235	264
499	20250305	104300	59500559	1237	1237	1237	1237	0
500	20250305	104200	59500559	1237	1237	1237	1237	0
501	20250305	104100	59500559	1237	1237	1237	1231	6
502	20250305	104000	59493144	1236	1236	1236	1236	406
503	20250305	103900	58991328	1237	1237	1237	1237	0
504	20250305	103800	58991328	1237	1234	1237	1234	1512
505	20250305	103700	57123127	1234	1234	1234	1234	0
506	20250305	103600	57123127	1234	1234	1234	1234	0
507	20250305	103500	57123127	1234	1232	1234	1232	10
508	20250305	103400	57110789	1235	1235	1235	1235	0
509	20250305	103300	57110789	1235	1232	1235	1232	1037
510	20250305	103200	55832139	1233	1233	1233	1233	0
511	20250305	103100	55832139	1233	1233	1233	1233	0
512	20250305	103000	55832139	1233	1233	1233	1233	0
513	20250305	102900	55832139	1233	1233	1233	1233	0
514	20250305	102800	55832139	1233	1231	1233	1231	770
515	20250305	102700	54883686	1224	1230	1230	1224	1095
516	20250305	102600	53537046	1230	1230	1230	1230	0
517	20250305	102500	53537046	1230	1230	1230	1230	31
518	20250305	102400	53498916	1223	1223	1223	1223	0
519	20250305	102300	53498916	1223	1223	1223	1223	0
520	20250305	102200	53498916	1223	1223	1223	1223	0
521	20250305	102100	53498916	1223	1223	1223	1223	0
522	20250305	102000	53498916	1223	1223	1223	1223	35
523	20250305	101900	53456111	1231	1231	1231	1231	9
524	20250305	101800	53445032	1231	1231	1231	1231	0
525	20250305	101700	53445032	1231	1230	1231	1230	194
526	20250305	101600	53206402	1230	1230	1230	1230	0
527	20250305	101500	53206402	1230	1225	1230	1223	325
528	20250305	101400	52808545	1225	1225	1225	1225	0
529	20250305	101300	52808545	1225	1230	1230	1225	1014
530	20250305	101200	51561395	1230	1230	1230	1230	0
531	20250305	101100	51561395	1230	1230	1230	1230	0
532	20250305	101000	51561395	1230	1230	1230	1230	10
533	20250305	100900	51549095	1229	1229	1229	1229	2
534	20250305	100800	51546637	1230	1230	1230	1230	1
535	20250305	100700	51545407	1230	1230	1230	1230	1
536	20250305	100600	51544177	1226	1226	1226	1226	6
537	20250305	100500	51536821	1230	1230	1230	1230	0
538	20250305	100400	51536821	1230	1230	1230	1230	0
539	20250305	100300	51536821	1230	1230	1230	1230	0
540	20250305	100200	51536821	1230	1230	1230	1230	0
541	20250305	100100	51536821	1230	1230	1230	1230	0
542	20250305	100000	51536821	1230	1230	1230	1230	5
543	20250305	095900	51530671	1228	1228	1228	1228	1
544	20250305	095800	51529443	1230	1230	1230	1230	0
545	20250305	095700	51529443	1230	1230	1230	1230	0
546	20250305	095600	51529443	1230	1230	1230	1230	0
547	20250305	095500	51529443	1230	1230	1230	1230	0
548	20250305	095400	51529443	1230	1227	1231	1227	406
549	20250305	095300	51029744	1223	1225	1225	1223	100
550	20250305	095200	50907442	1231	1229	1231	1229	3
551	20250305	095100	50903752	1228	1227	1228	1227	3
552	20250305	095000	50900069	1231	1229	1231	1229	5
553	20250305	094900	50893922	1229	1229	1229	1229	0
554	20250305	094800	50893922	1229	1229	1229	1229	0
555	20250305	094700	50893922	1229	1229	1229	1229	0
556	20250305	094600	50893922	1229	1228	1229	1228	31
557	20250305	094500	50855840	1223	1226	1228	1223	52
558	20250305	094400	50792233	1227	1231	1231	1227	2
559	20250305	094300	50789775	1231	1231	1231	1231	79
560	20250305	094200	50692526	1231	1231	1231	1231	400
561	20250305	094100	50200126	1232	1229	1232	1229	502
562	20250305	094000	49582671	1230	1230	1230	1230	1
563	20250305	093900	49581441	1228	1229	1229	1228	1317
564	20250305	093800	47962851	1229	1229	1229	1229	1
565	20250305	093700	47961622	1229	1231	1231	1220	6722
566	20250305	093600	39707429	1231	1228	1231	1228	3885
567	20250305	093500	34932159	1229	1229	1229	1229	0
568	20250305	093400	34932159	1229	1229	1229	1229	0
569	20250305	093300	34932159	1229	1226	1229	1226	821
570	20250305	093200	33924470	1228	1228	1228	1228	0
571	20250305	093100	33924470	1228	1225	1228	1225	425
572	20250305	093000	33403811	1224	1218	1224	1218	1487
573	20250305	092900	31589133	1218	1218	1218	1218	1
574	20250305	092800	31587915	1212	1212	1212	1212	2000
575	20250305	092700	29163915	1219	1219	1219	1219	0
576	20250305	092600	29163915	1219	1218	1219	1218	2792
577	20250305	092500	25763111	1217	1217	1217	1217	410
578	20250305	092400	25264141	1217	1216	1217	1216	81
579	20250305	092300	25165634	1217	1217	1217	1217	0
580	20250305	092200	25165634	1217	1217	1217	1217	0
581	20250305	092100	25165634	1217	1217	1217	1217	0
582	20250305	092000	25165634	1217	1217	1217	1217	218
583	20250305	091900	24900328	1215	1215	1215	1215	0
584	20250305	091800	24900328	1215	1215	1215	1215	1
585	20250305	091700	24899113	1212	1216	1217	1212	627
586	20250305	091600	24138380	1216	1216	1216	1216	0
587	20250305	091500	24138380	1216	1216	1216	1216	1
588	20250305	091400	24137164	1214	1214	1214	1214	0
589	20250305	091300	24137164	1214	1216	1216	1214	23
590	20250305	091200	24109198	1216	1216	1216	1216	285
591	20250305	091100	23762638	1213	1213	1213	1213	0
592	20250305	091000	23762638	1213	1209	1216	1209	1845
593	20250305	090900	21531626	1208	1210	1216	1208	14217
594	20250305	090800	4318619	1208	1208	1208	1208	400
595	20250305	090700	3835419	1208	1208	1208	1208	65
596	20250305	090600	3756899	1212	1212	1212	1212	0
597	20250305	090500	3756899	1212	1213	1213	1212	629
598	20250305	090400	2994451	1213	1213	1213	1213	0
599	20250305	090300	2994451	1213	1213	1213	1213	520
600	20250305	090200	2363691	1213	1213	1213	1213	0
601	20250305	090100	2363691	1213	1213	1214	1213	1582
602	20250305	090000	444691	1210	1203	1210	1203	369