KissMeData/033540/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191900	93701510	1560	1560	1560	1560	3241
3	20250313	191800	93701510	1560	1560	1560	1560	0
4	20250313	191700	93701510	1560	1560	1560	1560	0
5	20250313	191600	93701510	1560	1560	1560	1560	0
6	20250313	191500	93701510	1560	1560	1560	1560	0
7	20250313	191400	93701510	1560	1560	1560	1560	0
8	20250313	191300	93701510	1560	1560	1560	1560	0
9	20250313	191200	93701510	1560	1560	1560	1560	0
10	20250313	191100	93701510	1560	1560	1560	1560	0
11	20250313	191000	93701510	1560	1560	1560	1560	0
12	20250313	190900	93701510	1560	1560	1560	1560	0
13	20250313	190800	93701510	1560	1560	1560	1560	0
14	20250313	190700	93701510	1560	1560	1560	1560	0
15	20250313	190600	93701510	1560	1560	1560	1560	0
16	20250313	190500	93701510	1560	1560	1560	1560	0
17	20250313	190400	93701510	1560	1560	1560	1560	0
18	20250313	190300	93701510	1560	1560	1560	1560	0
19	20250313	190200	93701510	1560	1560	1560	1560	0
20	20250313	190100	93701510	1560	1560	1560	1560	0
21	20250313	190000	93701510	1560	1560	1560	1560	0
22	20250313	185900	93701510	1560	1560	1560	1560	0
23	20250313	185800	93701510	1560	1560	1560	1560	0
24	20250313	185700	93701510	1560	1560	1560	1560	0
25	20250313	185600	93701510	1560	1560	1560	1560	0
26	20250313	185500	93701510	1560	1560	1560	1560	0
27	20250313	185400	93701510	1560	1560	1560	1560	0
28	20250313	185300	93701510	1560	1560	1560	1560	0
29	20250313	185200	93701510	1560	1560	1560	1560	0
30	20250313	185100	93701510	1560	1560	1560	1560	0
31	20250313	185000	93701510	1560	1560	1560	1560	0
32	20250313	184900	93701510	1560	1560	1560	1560	3241
33	20250313	184800	93701510	1560	1560	1560	1560	0
34	20250313	184700	93701510	1560	1560	1560	1560	0
35	20250313	184600	93701510	1560	1560	1560	1560	0
36	20250313	184500	93701510	1560	1560	1560	1560	0
37	20250313	184400	93701510	1560	1560	1560	1560	0
38	20250313	184300	93701510	1560	1560	1560	1560	0
39	20250313	184200	93701510	1560	1560	1560	1560	0
40	20250313	184100	93701510	1560	1560	1560	1560	0
41	20250313	184000	93701510	1560	1560	1560	1560	0
42	20250313	183900	93701510	1560	1560	1560	1560	0
43	20250313	183800	93701510	1560	1560	1560	1560	0
44	20250313	183700	93701510	1560	1560	1560	1560	0
45	20250313	183600	93701510	1560	1560	1560	1560	0
46	20250313	183500	93701510	1560	1560	1560	1560	0
47	20250313	183400	93701510	1560	1560	1560	1560	0
48	20250313	183300	93701510	1560	1560	1560	1560	0
49	20250313	183200	93701510	1560	1560	1560	1560	0
50	20250313	183100	93701510	1560	1560	1560	1560	0
51	20250313	183000	93701510	1560	1560	1560	1560	0
52	20250313	182900	93701510	1560	1560	1560	1560	0
53	20250313	182800	93701510	1560	1560	1560	1560	0
54	20250313	182700	93701510	1560	1560	1560	1560	0
55	20250313	182600	93701510	1560	1560	1560	1560	0
56	20250313	182500	93701510	1560	1560	1560	1560	0
57	20250313	182400	93701510	1560	1560	1560	1560	0
58	20250313	182300	93701510	1560	1560	1560	1560	0
59	20250313	182200	93701510	1560	1560	1560	1560	0
60	20250313	182100	93701510	1560	1560	1560	1560	0
61	20250313	182000	93701510	1560	1560	1560	1560	0
62	20250313	181900	93701510	1560	1560	1560	1560	3241
63	20250313	181800	93701510	1560	1560	1560	1560	0
64	20250313	181700	93701510	1560	1560	1560	1560	0
65	20250313	181600	93701510	1560	1560	1560	1560	0
66	20250313	181500	93701510	1560	1560	1560	1560	0
67	20250313	181400	93701510	1560	1560	1560	1560	0
68	20250313	181300	93701510	1560	1560	1560	1560	0
69	20250313	181200	93701510	1560	1560	1560	1560	0
70	20250313	181100	93701510	1560	1560	1560	1560	0
71	20250313	181000	93701510	1560	1560	1560	1560	0
72	20250313	180900	93701510	1560	1560	1560	1560	0
73	20250313	180800	93701510	1560	1560	1560	1560	0
74	20250313	180700	93701510	1560	1560	1560	1560	0
75	20250313	180600	93701510	1560	1560	1560	1560	0
76	20250313	180500	93701510	1560	1560	1560	1560	0
77	20250313	180400	93701510	1560	1560	1560	1560	0
78	20250313	180300	93701510	1560	1560	1560	1560	0
79	20250313	180200	93701510	1560	1560	1560	1560	0
80	20250313	180100	93701510	1560	1560	1560	1560	0
81	20250313	180000	93701510	1560	1560	1560	1560	0
82	20250313	175900	93701510	1560	1560	1560	1560	0
83	20250313	175800	93701510	1560	1560	1560	1560	0
84	20250313	175700	93701510	1560	1560	1560	1560	0
85	20250313	175600	93701510	1560	1560	1560	1560	0
86	20250313	175500	93701510	1560	1560	1560	1560	0
87	20250313	175400	93701510	1560	1560	1560	1560	0
88	20250313	175300	93701510	1560	1560	1560	1560	0
89	20250313	175200	93701510	1560	1560	1560	1560	0
90	20250313	175100	93701510	1560	1560	1560	1560	0
91	20250313	175000	93701510	1560	1560	1560	1560	0
92	20250313	174900	93701510	1560	1560	1560	1560	3241
93	20250313	174800	93701510	1560	1560	1560	1560	0
94	20250313	174700	93701510	1560	1560	1560	1560	0
95	20250313	174600	93701510	1560	1560	1560	1560	0
96	20250313	174500	93701510	1560	1560	1560	1560	0
97	20250313	174400	93701510	1560	1560	1560	1560	0
98	20250313	174300	93701510	1560	1560	1560	1560	0
99	20250313	174200	93701510	1560	1560	1560	1560	0
100	20250313	174100	93701510	1560	1560	1560	1560	0
101	20250313	174000	93701510	1560	1560	1560	1560	0
102	20250313	173900	93701510	1560	1560	1560	1560	0
103	20250313	173800	93701510	1560	1560	1560	1560	0
104	20250313	173700	93701510	1560	1560	1560	1560	0
105	20250313	173600	93701510	1560	1560	1560	1560	0
106	20250313	173500	93701510	1560	1560	1560	1560	0
107	20250313	173400	93701510	1560	1560	1560	1560	0
108	20250313	173300	93701510	1560	1560	1560	1560	0
109	20250313	173200	93701510	1560	1560	1560	1560	0
110	20250313	173100	93701510	1560	1560	1560	1560	0
111	20250313	173000	93701510	1560	1560	1560	1560	0
112	20250313	172900	93701510	1560	1560	1560	1560	0
113	20250313	172800	93701510	1560	1560	1560	1560	0
114	20250313	172700	93701510	1560	1560	1560	1560	0
115	20250313	172600	93701510	1560	1560	1560	1560	0
116	20250313	172500	93701510	1560	1560	1560	1560	0
117	20250313	172400	93701510	1560	1560	1560	1560	0
118	20250313	172300	93701510	1560	1560	1560	1560	0
119	20250313	172200	93701510	1560	1560	1560	1560	0
120	20250313	172100	93701510	1560	1560	1560	1560	0
121	20250313	172000	93701510	1560	1560	1560	1560	0
122	20250313	171900	93701510	1560	1560	1560	1560	3241
123	20250313	171800	93701510	1560	1560	1560	1560	0
124	20250313	171700	93701510	1560	1560	1560	1560	0
125	20250313	171600	93701510	1560	1560	1560	1560	0
126	20250313	171500	93701510	1560	1560	1560	1560	0
127	20250313	171400	93701510	1560	1560	1560	1560	0
128	20250313	171300	93701510	1560	1560	1560	1560	0
129	20250313	171200	93701510	1560	1560	1560	1560	0
130	20250313	171100	93701510	1560	1560	1560	1560	0
131	20250313	171000	93701510	1560	1560	1560	1560	0
132	20250313	170900	93701510	1560	1560	1560	1560	0
133	20250313	170800	93701510	1560	1560	1560	1560	0
134	20250313	170700	93701510	1560	1560	1560	1560	0
135	20250313	170600	93701510	1560	1560	1560	1560	0
136	20250313	170500	93701510	1560	1560	1560	1560	0
137	20250313	170400	93701510	1560	1560	1560	1560	0
138	20250313	170300	93701510	1560	1560	1560	1560	0
139	20250313	170200	93701510	1560	1560	1560	1560	0
140	20250313	170100	93701510	1560	1560	1560	1560	0
141	20250313	170000	93701510	1560	1560	1560	1560	0
142	20250313	165900	93701510	1560	1560	1560	1560	0
143	20250313	165800	93701510	1560	1560	1560	1560	0
144	20250313	165700	93701510	1560	1560	1560	1560	0
145	20250313	165600	93701510	1560	1560	1560	1560	0
146	20250313	165500	93701510	1560	1560	1560	1560	0
147	20250313	165400	93701510	1560	1560	1560	1560	0
148	20250313	165300	93701510	1560	1560	1560	1560	0
149	20250313	165200	93701510	1560	1560	1560	1560	0
150	20250313	165100	93701510	1560	1560	1560	1560	0
151	20250313	165000	93701510	1560	1560	1560	1560	0
152	20250313	164900	93701510	1560	1560	1560	1560	3241
153	20250313	164800	93701510	1560	1560	1560	1560	0
154	20250313	164700	93701510	1560	1560	1560	1560	0
155	20250313	164600	93701510	1560	1560	1560	1560	0
156	20250313	164500	93701510	1560	1560	1560	1560	0
157	20250313	164400	93701510	1560	1560	1560	1560	0
158	20250313	164300	93701510	1560	1560	1560	1560	0
159	20250313	164200	93701510	1560	1560	1560	1560	0
160	20250313	164100	93701510	1560	1560	1560	1560	0
161	20250313	164000	93701510	1560	1560	1560	1560	0
162	20250313	163900	93701510	1560	1560	1560	1560	0
163	20250313	163800	93701510	1560	1560	1560	1560	0
164	20250313	163700	93701510	1560	1560	1560	1560	0
165	20250313	163600	93701510	1560	1560	1560	1560	0
166	20250313	163500	93701510	1560	1560	1560	1560	0
167	20250313	163400	93701510	1560	1560	1560	1560	0
168	20250313	163300	93701510	1560	1560	1560	1560	0
169	20250313	163200	93701510	1560	1560	1560	1560	0
170	20250313	163100	93701510	1560	1560	1560	1560	0
171	20250313	163000	93701510	1560	1560	1560	1560	0
172	20250313	162900	93701510	1560	1560	1560	1560	0
173	20250313	162800	93701510	1560	1560	1560	1560	0
174	20250313	162700	93701510	1560	1560	1560	1560	0
175	20250313	162600	93701510	1560	1560	1560	1560	0
176	20250313	162500	93701510	1560	1560	1560	1560	0
177	20250313	162400	93701510	1560	1560	1560	1560	0
178	20250313	162300	93701510	1560	1560	1560	1560	0
179	20250313	162200	93701510	1560	1560	1560	1560	0
180	20250313	162100	93701510	1560	1560	1560	1560	0
181	20250313	162000	93701510	1560	1560	1560	1560	0
182	20250313	161900	93701510	1560	1560	1560	1560	3241
183	20250313	161800	93701510	1560	1560	1560	1560	0
184	20250313	161700	93701510	1560	1560	1560	1560	0
185	20250313	161600	93701510	1560	1560	1560	1560	0
186	20250313	161500	93701510	1560	1560	1560	1560	0
187	20250313	161400	93701510	1560	1560	1560	1560	0
188	20250313	161300	93701510	1560	1560	1560	1560	0
189	20250313	161200	93701510	1560	1560	1560	1560	0
190	20250313	161100	93701510	1560	1560	1560	1560	0
191	20250313	161000	93701510	1560	1560	1560	1560	0
192	20250313	160900	93701510	1560	1560	1560	1560	0
193	20250313	160800	93701510	1560	1560	1560	1560	0
194	20250313	160700	93701510	1560	1560	1560	1560	0
195	20250313	160600	93701510	1560	1560	1560	1560	0
196	20250313	160500	93701510	1560	1560	1560	1560	0
197	20250313	160400	93701510	1560	1560	1560	1560	0
198	20250313	160300	93701510	1560	1560	1560	1560	0
199	20250313	160200	93701510	1560	1560	1560	1560	0
200	20250313	160100	93701510	1560	1560	1560	1560	0
201	20250313	160000	93701510	1560	1560	1560	1560	0
202	20250313	155900	93701510	1560	1560	1560	1560	0
203	20250313	155800	93701510	1560	1560	1560	1560	0
204	20250313	155700	93701510	1560	1560	1560	1560	0
205	20250313	155600	93701510	1560	1560	1560	1560	0
206	20250313	155500	93701510	1560	1560	1560	1560	0
207	20250313	155400	93701510	1560	1560	1560	1560	0
208	20250313	155300	93701510	1560	1560	1560	1560	0
209	20250313	155200	93701510	1560	1560	1560	1560	0
210	20250313	155100	93701510	1560	1560	1560	1560	0
211	20250313	155000	93701510	1560	1560	1560	1560	0
212	20250313	154900	93701510	1560	1560	1560	1560	3241
213	20250313	154800	93701510	1560	1560	1560	1560	0
214	20250313	154700	93701510	1560	1560	1560	1560	0
215	20250313	154600	93701510	1560	1560	1560	1560	0
216	20250313	154500	93701510	1560	1560	1560	1560	0
217	20250313	154400	93701510	1560	1560	1560	1560	0
218	20250313	154300	93701510	1560	1560	1560	1560	0
219	20250313	154200	93701510	1560	1560	1560	1560	0
220	20250313	154100	93701510	1560	1560	1560	1560	0
221	20250313	154000	93701510	1560	1560	1560	1560	0
222	20250313	153900	93701510	1560	1560	1560	1560	0
223	20250313	153800	93701510	1560	1560	1560	1560	0
224	20250313	153700	93701510	1560	1560	1560	1560	0
225	20250313	153600	93701510	1560	1560	1560	1560	0
226	20250313	153500	93701510	1560	1560	1560	1560	0
227	20250313	153400	93701510	1560	1560	1560	1560	0
228	20250313	153300	93701510	1560	1560	1560	1560	0
229	20250313	153200	93701510	1560	1560	1560	1560	0
230	20250313	153100	93701510	1560	1560	1560	1560	0
231	20250313	153000	93701510	1560	1560	1560	1560	3241
232	20250313	152900	88645550	1556	1556	1556	1556	0
233	20250313	152800	88645550	1556	1556	1556	1556	0
234	20250313	152700	88645550	1556	1556	1556	1556	0
235	20250313	152600	88645550	1556	1556	1556	1556	0
236	20250313	152500	88645550	1556	1556	1556	1556	0
237	20250313	152400	88645550	1556	1556	1556	1556	0
238	20250313	152300	88645550	1556	1556	1556	1556	0
239	20250313	152200	88645550	1556	1556	1556	1556	0
240	20250313	152100	88645550	1556	1556	1556	1556	0
241	20250313	152000	88645550	1556	1556	1556	1556	0
242	20250313	151900	88645550	1556	1556	1556	1556	113
243	20250313	151800	88469722	1556	1556	1556	1556	42
244	20250313	151700	88404370	1556	1556	1556	1556	52
245	20250313	151600	88323458	1553	1553	1553	1553	29
246	20250313	151500	88278421	1553	1554	1554	1553	773
247	20250313	151400	87077478	1554	1554	1554	1554	323
248	20250313	151300	86575536	1556	1556	1556	1556	0
249	20250313	151200	86575536	1556	1556	1556	1556	0
250	20250313	151100	86575536	1556	1558	1558	1556	615
251	20250313	151000	85617552	1559	1559	1559	1559	0
252	20250313	150900	85617552	1559	1559	1559	1559	0
253	20250313	150800	85617552	1559	1559	1559	1559	0
254	20250313	150700	85617552	1559	1558	1559	1556	227
255	20250313	150600	85263887	1558	1558	1558	1558	0
256	20250313	150500	85263887	1558	1558	1558	1558	0
257	20250313	150400	85263887	1558	1558	1558	1558	13
258	20250313	150300	85243633	1555	1555	1555	1555	708
259	20250313	150200	84142693	1558	1558	1558	1558	20
260	20250313	150100	84111533	1558	1558	1558	1558	1
261	20250313	150000	84109975	1555	1558	1558	1555	2
262	20250313	145900	84106862	1555	1555	1555	1555	50
263	20250313	145800	84029112	1557	1557	1557	1557	0
264	20250313	145700	84029112	1557	1557	1557	1557	0
265	20250313	145600	84029112	1557	1553	1557	1553	9
266	20250313	145500	84015103	1553	1553	1553	1553	0
267	20250313	145400	84015103	1553	1553	1553	1553	0
268	20250313	145300	84015103	1553	1553	1553	1553	255
269	20250313	145200	83619088	1559	1559	1559	1559	0
270	20250313	145100	83619088	1559	1558	1559	1558	160
271	20250313	145000	83369805	1558	1552	1558	1552	567
272	20250313	144900	82489815	1553	1553	1553	1553	0
273	20250313	144800	82489815	1553	1553	1553	1553	1
274	20250313	144700	82488262	1553	1553	1553	1553	1325
275	20250313	144600	80430537	1554	1554	1554	1554	0
276	20250313	144500	80430537	1554	1554	1554	1554	50
277	20250313	144400	80352837	1553	1553	1553	1553	0
278	20250313	144300	80352837	1553	1553	1553	1553	0
279	20250313	144200	80352837	1553	1553	1553	1553	0
280	20250313	144100	80352837	1553	1553	1553	1553	0
281	20250313	144000	80352837	1553	1553	1553	1553	0
282	20250313	143900	80352837	1553	1553	1553	1553	0
283	20250313	143800	80352837	1553	1553	1553	1553	0
284	20250313	143700	80352837	1553	1553	1553	1553	0
285	20250313	143600	80352837	1553	1553	1553	1553	0
286	20250313	143500	80352837	1553	1553	1553	1553	0
287	20250313	143400	80352837	1553	1553	1553	1553	0
288	20250313	143300	80352837	1553	1553	1553	1553	0
289	20250313	143200	80352837	1553	1553	1553	1553	0
290	20250313	143100	80352837	1553	1553	1553	1553	1
291	20250313	143000	80351284	1554	1554	1554	1554	0
292	20250313	142900	80351284	1554	1554	1554	1554	0
293	20250313	142800	80351284	1554	1554	1554	1554	50
294	20250313	142700	80273584	1555	1555	1555	1555	0
295	20250313	142600	80273584	1555	1555	1555	1555	0
296	20250313	142500	80273584	1555	1555	1555	1555	0
297	20250313	142400	80273584	1555	1557	1557	1555	90
298	20250313	142300	80133564	1558	1558	1558	1558	10
299	20250313	142200	80117984	1558	1558	1558	1558	1
300	20250313	142100	80116426	1555	1555	1555	1555	500
301	20250313	142000	79338926	1552	1552	1552	1552	0
302	20250313	141900	79338926	1552	1552	1552	1552	0
303	20250313	141800	79338926	1552	1552	1552	1552	1107
304	20250313	141700	77620862	1558	1558	1558	1558	1
305	20250313	141600	77619304	1552	1552	1552	1552	0
306	20250313	141500	77619304	1552	1552	1552	1552	0
307	20250313	141400	77619304	1552	1552	1552	1552	0
308	20250313	141300	77619304	1552	1552	1552	1552	0
309	20250313	141200	77619304	1552	1552	1552	1552	0
310	20250313	141100	77619304	1552	1553	1553	1552	1010
311	20250313	141000	76050893	1553	1553	1553	1553	0
312	20250313	140900	76050893	1553	1553	1553	1553	0
313	20250313	140800	76050893	1553	1553	1553	1553	0
314	20250313	140700	76050893	1553	1553	1553	1553	0
315	20250313	140600	76050893	1553	1553	1553	1553	10
316	20250313	140500	76035363	1558	1558	1558	1558	0
317	20250313	140400	76035363	1558	1558	1558	1558	0
318	20250313	140300	76035363	1558	1558	1558	1558	0
319	20250313	140200	76035363	1558	1558	1558	1558	0
320	20250313	140100	76035363	1558	1558	1558	1558	1
321	20250313	140000	76033805	1558	1558	1558	1558	0
322	20250313	135900	76033805	1558	1558	1558	1558	0
323	20250313	135800	76033805	1558	1558	1558	1558	0
324	20250313	135700	76033805	1558	1558	1558	1558	0
325	20250313	135600	76033805	1558	1558	1558	1558	0
326	20250313	135500	76033805	1558	1558	1558	1558	0
327	20250313	135400	76033805	1558	1558	1558	1558	0
328	20250313	135300	76033805	1558	1558	1558	1558	0
329	20250313	135200	76033805	1558	1558	1558	1558	0
330	20250313	135100	76033805	1558	1553	1558	1553	628
331	20250313	135000	75057881	1558	1558	1558	1558	0
332	20250313	134900	75057881	1558	1554	1558	1554	16
333	20250313	134800	75033013	1554	1554	1554	1554	0
334	20250313	134700	75033013	1554	1554	1554	1554	3000
335	20250313	134600	70371013	1558	1558	1558	1558	0
336	20250313	134500	70371013	1558	1558	1558	1558	0
337	20250313	134400	70371013	1558	1558	1558	1558	0
338	20250313	134300	70371013	1558	1558	1558	1558	0
339	20250313	134200	70371013	1558	1558	1558	1558	0
340	20250313	134100	70371013	1558	1558	1558	1558	1
341	20250313	134000	70369455	1554	1554	1554	1554	0
342	20250313	133900	70369455	1554	1554	1554	1554	0
343	20250313	133800	70369455	1554	1555	1555	1554	343
344	20250313	133700	69836111	1558	1558	1558	1558	0
345	20250313	133600	69836111	1558	1558	1558	1558	1
346	20250313	133500	69834553	1554	1554	1554	1554	0
347	20250313	133400	69834553	1554	1554	1554	1554	1
348	20250313	133300	69832999	1558	1558	1558	1558	1
349	20250313	133200	69831441	1554	1554	1554	1554	0
350	20250313	133100	69831441	1554	1554	1554	1554	0
351	20250313	133000	69831441	1554	1554	1554	1554	0
352	20250313	132900	69831441	1554	1554	1554	1554	0
353	20250313	132800	69831441	1554	1554	1554	1554	0
354	20250313	132700	69831441	1554	1556	1556	1554	5008
355	20250313	132600	62045827	1557	1557	1557	1557	0
356	20250313	132500	62045827	1557	1557	1557	1557	0
357	20250313	132400	62045827	1557	1557	1557	1557	0
358	20250313	132300	62045827	1557	1557	1557	1557	1560
359	20250313	132200	59616907	1557	1557	1557	1557	0
360	20250313	132100	59616907	1557	1557	1557	1557	0
361	20250313	132000	59616907	1557	1557	1557	1557	0
362	20250313	131900	59616907	1557	1557	1557	1557	1
363	20250313	131800	59615350	1555	1555	1555	1555	0
364	20250313	131700	59615350	1555	1555	1555	1555	0
365	20250313	131600	59615350	1555	1555	1555	1555	0
366	20250313	131500	59615350	1555	1555	1555	1555	0
367	20250313	131400	59615350	1555	1555	1555	1555	38
368	20250313	131300	59556260	1557	1557	1557	1557	0
369	20250313	131200	59556260	1557	1557	1557	1557	41
370	20250313	131100	59492423	1554	1554	1554	1554	0
371	20250313	131000	59492423	1554	1554	1554	1554	0
372	20250313	130900	59492423	1554	1554	1554	1554	51
373	20250313	130800	59413169	1559	1559	1559	1559	30
374	20250313	130700	59366399	1559	1559	1559	1559	1
375	20250313	130600	59364840	1556	1556	1556	1556	0
376	20250313	130500	59364840	1556	1556	1556	1556	10
377	20250313	130400	59349280	1559	1559	1559	1559	0
378	20250313	130300	59349280	1559	1559	1559	1559	0
379	20250313	130200	59349280	1559	1559	1559	1559	0
380	20250313	130100	59349280	1559	1559	1559	1559	0
381	20250313	130000	59349280	1559	1559	1559	1559	0
382	20250313	125900	59349280	1559	1559	1559	1559	0
383	20250313	125800	59349280	1559	1559	1559	1559	0
384	20250313	125700	59349280	1559	1555	1559	1555	206
385	20250313	125600	59028946	1555	1556	1556	1555	1860
386	20250313	125500	56136446	1555	1557	1557	1555	85
387	20250313	125400	56004261	1562	1562	1562	1562	1
388	20250313	125300	56002699	1557	1557	1557	1557	0
389	20250313	125200	56002699	1557	1557	1557	1557	1
390	20250313	125100	56001142	1555	1555	1555	1555	0
391	20250313	125000	56001142	1555	1555	1555	1555	0
392	20250313	124900	56001142	1555	1555	1555	1555	115
393	20250313	124800	55822317	1555	1555	1555	1555	0
394	20250313	124700	55822317	1555	1555	1555	1555	0
395	20250313	124600	55822317	1555	1555	1555	1555	4
396	20250313	124500	55816097	1555	1555	1555	1555	0
397	20250313	124400	55816097	1555	1555	1555	1555	0
398	20250313	124300	55816097	1555	1556	1556	1555	781
399	20250313	124200	54601635	1555	1557	1557	1555	2625
400	20250313	124100	50516810	1558	1559	1559	1558	821
401	20250313	124000	49237661	1563	1563	1563	1563	1
402	20250313	123900	49236098	1559	1559	1559	1559	0
403	20250313	123800	49236098	1559	1559	1559	1559	661
404	20250313	123700	48205599	1566	1560	1566	1558	1771
405	20250313	123600	45444243	1560	1560	1560	1560	0
406	20250313	123500	45444243	1560	1560	1560	1560	0
407	20250313	123400	45444243	1560	1560	1560	1560	0
408	20250313	123300	45444243	1560	1560	1560	1560	0
409	20250313	123200	45444243	1560	1560	1560	1560	0
410	20250313	123100	45444243	1560	1560	1560	1560	0
411	20250313	123000	45444243	1560	1560	1560	1560	0
412	20250313	122900	45444243	1560	1563	1563	1560	5289
413	20250313	122800	37188636	1569	1569	1569	1569	0
414	20250313	122700	37188636	1569	1569	1569	1569	15
415	20250313	122600	37165101	1572	1572	1572	1572	0
416	20250313	122500	37165101	1572	1572	1572	1572	0
417	20250313	122400	37165101	1572	1572	1572	1572	0
418	20250313	122300	37165101	1572	1572	1572	1572	0
419	20250313	122200	37165101	1572	1572	1572	1572	0
420	20250313	122100	37165101	1572	1572	1572	1572	0
421	20250313	122000	37165101	1572	1572	1572	1572	0
422	20250313	121900	37165101	1572	1572	1572	1572	0
423	20250313	121800	37165101	1572	1572	1572	1572	0
424	20250313	121700	37165101	1572	1572	1572	1572	0
425	20250313	121600	37165101	1572	1572	1572	1572	0
426	20250313	121500	37165101	1572	1572	1572	1572	0
427	20250313	121400	37165101	1572	1572	1572	1572	0
428	20250313	121300	37165101	1572	1572	1572	1572	0
429	20250313	121200	37165101	1572	1562	1572	1562	2
430	20250313	121100	37161967	1562	1562	1562	1562	40
431	20250313	121000	37099487	1576	1576	1576	1576	0
432	20250313	120900	37099487	1576	1576	1576	1576	0
433	20250313	120800	37099487	1576	1576	1576	1576	0
434	20250313	120700	37099487	1576	1576	1576	1576	0
435	20250313	120600	37099487	1576	1576	1576	1576	1
436	20250313	120500	37097911	1563	1566	1566	1563	2714
437	20250313	120400	32853416	1576	1576	1576	1576	0
438	20250313	120300	32853416	1576	1576	1576	1576	0
439	20250313	120200	32853416	1576	1576	1576	1576	0
440	20250313	120100	32853416	1576	1576	1576	1576	0
441	20250313	120000	32853416	1576	1576	1576	1576	0
442	20250313	115900	32853416	1576	1576	1576	1576	0
443	20250313	115800	32853416	1576	1576	1576	1576	0
444	20250313	115700	32853416	1576	1576	1576	1576	0
445	20250313	115600	32853416	1576	1576	1576	1576	0
446	20250313	115500	32853416	1576	1576	1576	1576	0
447	20250313	115400	32853416	1576	1576	1576	1576	0
448	20250313	115300	32853416	1576	1576	1576	1576	0
449	20250313	115200	32853416	1576	1576	1576	1576	0
450	20250313	115100	32853416	1576	1576	1576	1576	0
451	20250313	115000	32853416	1576	1576	1576	1576	0
452	20250313	114900	32853416	1576	1576	1576	1576	0
453	20250313	114800	32853416	1576	1576	1576	1576	0
454	20250313	114700	32853416	1576	1576	1576	1576	0
455	20250313	114600	32853416	1576	1576	1576	1576	0
456	20250313	114500	32853416	1576	1576	1576	1576	1
457	20250313	114400	32851840	1565	1565	1565	1565	0
458	20250313	114300	32851840	1565	1565	1565	1565	0
459	20250313	114200	32851840	1565	1570	1570	1565	1000
460	20250313	114100	31286687	1576	1576	1576	1576	1
461	20250313	114000	31285111	1577	1577	1577	1577	0
462	20250313	113900	31285111	1577	1577	1577	1577	0
463	20250313	113800	31285111	1577	1577	1577	1577	0
464	20250313	113700	31285111	1577	1577	1577	1577	0
465	20250313	113600	31285111	1577	1577	1577	1577	0
466	20250313	113500	31285111	1577	1577	1577	1577	0
467	20250313	113400	31285111	1577	1577	1577	1577	0
468	20250313	113300	31285111	1577	1577	1577	1577	0
469	20250313	113200	31285111	1577	1577	1577	1577	0
470	20250313	113100	31285111	1577	1577	1577	1577	0
471	20250313	113000	31285111	1577	1577	1577	1577	1
472	20250313	112900	31283534	1566	1566	1566	1566	50
473	20250313	112800	31205234	1577	1577	1577	1577	0
474	20250313	112700	31205234	1577	1577	1577	1577	0
475	20250313	112600	31205234	1577	1577	1577	1577	0
476	20250313	112500	31205234	1577	1577	1577	1577	0
477	20250313	112400	31205234	1577	1577	1577	1577	0
478	20250313	112300	31205234	1577	1577	1577	1577	0
479	20250313	112200	31205234	1577	1577	1577	1577	50
480	20250313	112100	31126384	1577	1574	1577	1574	1245
481	20250313	112000	29166733	1574	1574	1574	1574	0
482	20250313	111900	29166733	1574	1574	1574	1574	0
483	20250313	111800	29166733	1574	1572	1574	1572	3500
484	20250313	111700	23658589	1572	1572	1572	1572	0
485	20250313	111600	23658589	1572	1572	1572	1572	0
486	20250313	111500	23658589	1572	1572	1572	1572	0
487	20250313	111400	23658589	1572	1572	1572	1572	0
488	20250313	111300	23658589	1572	1572	1572	1572	0
489	20250313	111200	23658589	1572	1572	1572	1572	1
490	20250313	111100	23657017	1566	1566	1566	1566	0
491	20250313	111000	23657017	1566	1566	1566	1566	903
492	20250313	110900	22242919	1572	1572	1572	1572	3
493	20250313	110800	22238203	1572	1572	1572	1572	1
494	20250313	110700	22236631	1566	1566	1566	1566	0
495	20250313	110600	22236631	1566	1566	1566	1566	0
496	20250313	110500	22236631	1566	1566	1566	1566	447
497	20250313	110400	21536629	1572	1571	1572	1571	19
498	20250313	110300	21506777	1573	1573	1573	1573	0
499	20250313	110200	21506777	1573	1573	1573	1573	0
500	20250313	110100	21506777	1573	1573	1573	1573	0
501	20250313	110000	21506777	1573	1573	1573	1573	0
502	20250313	105900	21506777	1573	1573	1573	1573	0
503	20250313	105800	21506777	1573	1573	1573	1573	0
504	20250313	105700	21506777	1573	1573	1573	1573	0
505	20250313	105600	21506777	1573	1573	1573	1573	0
506	20250313	105500	21506777	1573	1573	1573	1573	0
507	20250313	105400	21506777	1573	1573	1573	1573	1
508	20250313	105300	21505204	1567	1567	1567	1567	95
509	20250313	105200	21356339	1567	1567	1567	1567	25
510	20250313	105100	21317164	1573	1573	1573	1573	0
511	20250313	105000	21317164	1573	1573	1573	1573	1
512	20250313	104900	21315591	1566	1566	1566	1566	0
513	20250313	104800	21315591	1566	1566	1566	1566	33
514	20250313	104700	21263913	1573	1573	1573	1573	0
515	20250313	104600	21263913	1573	1573	1573	1573	0
516	20250313	104500	21263913	1573	1573	1573	1573	0
517	20250313	104400	21263913	1573	1573	1573	1573	1
518	20250313	104300	21262340	1566	1573	1573	1566	4
519	20250313	104200	21256069	1566	1566	1566	1566	0
520	20250313	104100	21256069	1566	1566	1566	1566	17
521	20250313	104000	21229447	1574	1574	1574	1574	1
522	20250313	103900	21227873	1564	1564	1564	1564	0
523	20250313	103800	21227873	1564	1575	1575	1564	1249
524	20250313	103700	19272978	1575	1573	1575	1573	500
525	20250313	103600	18485533	1573	1573	1573	1573	0
526	20250313	103500	18485533	1573	1565	1573	1565	2
527	20250313	103400	18482395	1565	1565	1565	1565	0
528	20250313	103300	18482395	1565	1565	1565	1565	0
529	20250313	103200	18482395	1565	1565	1565	1565	0
530	20250313	103100	18482395	1565	1565	1565	1565	1100
531	20250313	103000	16760895	1566	1566	1566	1566	17
532	20250313	102900	16734273	1577	1577	1577	1577	0
533	20250313	102800	16734273	1577	1577	1577	1577	0
534	20250313	102700	16734273	1577	1577	1577	1577	0
535	20250313	102600	16734273	1577	1576	1577	1576	80
536	20250313	102500	16608168	1577	1577	1577	1577	0
537	20250313	102400	16608168	1577	1577	1577	1577	0
538	20250313	102300	16608168	1577	1577	1577	1577	0
539	20250313	102200	16608168	1577	1577	1577	1577	0
540	20250313	102100	16608168	1577	1571	1577	1571	192
541	20250313	102000	16305708	1563	1563	1563	1563	0
542	20250313	101900	16305708	1563	1563	1563	1563	0
543	20250313	101800	16305708	1563	1563	1563	1563	0
544	20250313	101700	16305708	1563	1564	1564	1563	660
545	20250313	101600	15274118	1571	1571	1571	1571	0
546	20250313	101500	15274118	1571	1571	1571	1571	2
547	20250313	101400	15270976	1571	1571	1571	1571	0
548	20250313	101300	15270976	1571	1571	1571	1571	3
549	20250313	101200	15266263	1564	1565	1565	1564	282
550	20250313	101100	14825093	1565	1565	1565	1565	0
551	20250313	101000	14825093	1565	1565	1565	1565	0
552	20250313	100900	14825093	1565	1565	1565	1565	0
553	20250313	100800	14825093	1565	1565	1565	1565	7
554	20250313	100700	14814138	1570	1570	1570	1570	0
555	20250313	100600	14814138	1570	1570	1570	1570	0
556	20250313	100500	14814138	1570	1570	1570	1570	0
557	20250313	100400	14814138	1570	1570	1570	1570	0
558	20250313	100300	14814138	1570	1570	1570	1570	0
559	20250313	100200	14814138	1570	1570	1570	1570	22
560	20250313	100100	14779598	1570	1570	1570	1570	0
561	20250313	100000	14779598	1570	1567	1570	1567	500
562	20250313	095900	13996089	1567	1567	1567	1567	300
563	20250313	095800	13525989	1567	1567	1567	1567	0
564	20250313	095700	13525989	1567	1565	1567	1565	2
565	20250313	095600	13522857	1565	1565	1565	1565	0
566	20250313	095500	13522857	1565	1565	1565	1565	0
567	20250313	095400	13522857	1565	1565	1565	1565	202
568	20250313	095300	13206727	1567	1567	1567	1567	0
569	20250313	095200	13206727	1567	1567	1567	1567	200
570	20250313	095100	12893327	1571	1571	1571	1571	0
571	20250313	095000	12893327	1571	1571	1571	1571	0
572	20250313	094900	12893327	1571	1571	1571	1571	0
573	20250313	094800	12893327	1571	1571	1571	1571	0
574	20250313	094700	12893327	1571	1571	1571	1571	0
575	20250313	094600	12893327	1571	1571	1571	1571	0
576	20250313	094500	12893327	1571	1571	1571	1571	0
577	20250313	094400	12893327	1571	1571	1571	1571	2
578	20250313	094300	12890185	1577	1577	1577	1577	3
579	20250313	094200	12885454	1576	1576	1576	1576	0
580	20250313	094100	12885454	1576	1576	1576	1576	10
581	20250313	094000	12869694	1576	1576	1576	1576	30
582	20250313	093900	12822414	1576	1576	1576	1576	0
583	20250313	093800	12822414	1576	1578	1578	1576	330
584	20250313	093700	12302114	1578	1579	1579	1576	30
585	20250313	093600	12254767	1579	1573	1579	1567	91
586	20250313	093500	12112122	1580	1580	1580	1580	0
587	20250313	093400	12112122	1580	1580	1580	1580	0
588	20250313	093300	12112122	1580	1580	1580	1580	0
589	20250313	093200	12112122	1580	1580	1580	1580	51
590	20250313	093100	12031542	1568	1568	1568	1568	71
591	20250313	093000	11920214	1569	1568	1582	1568	312
592	20250313	092900	11428753	1569	1570	1570	1569	20
593	20250313	092800	11397363	1570	1570	1570	1570	0
594	20250313	092700	11397363	1570	1575	1575	1570	23
595	20250313	092600	11361248	1575	1575	1575	1575	100
596	20250313	092500	11203748	1575	1575	1575	1575	60
597	20250313	092400	11109248	1577	1577	1577	1577	1010
598	20250313	092300	9516478	1577	1577	1577	1577	1
599	20250313	092200	9514901	1568	1568	1568	1568	10
600	20250313	092100	9499221	1579	1579	1579	1579	1
601	20250313	092000	9497642	1566	1579	1579	1566	419
602	20250313	091900	8841163	1568	1569	1569	1568	126
603	20250313	091800	8643589	1569	1583	1583	1569	106
604	20250313	091700	8476071	1570	1572	1572	1570	228
605	20250313	091600	8117872	1584	1584	1584	1584	0
606	20250313	091500	8117872	1584	1572	1584	1570	380
607	20250313	091400	7520873	1573	1591	1591	1573	1084
608	20250313	091300	5812097	1574	1574	1574	1574	30
609	20250313	091200	5764877	1574	1592	1592	1574	104
610	20250313	091100	5601109	1592	1592	1592	1592	0
611	20250313	091000	5601109	1592	1573	1592	1570	38
612	20250313	090900	5540903	1593	1593	1593	1583	488
613	20250313	090800	4764519	1593	1590	1593	1590	1001
614	20250313	090700	3170147	1593	1593	1593	1593	0
615	20250313	090600	3170147	1593	1580	1593	1580	6
616	20250313	090500	3160654	1580	1584	1584	1580	517
617	20250313	090400	2341834	1584	1584	1584	1584	0
618	20250313	090300	2341834	1584	1584	1584	1584	0
619	20250313	090200	2341834	1584	1584	1586	1583	845
620	20250313	090100	1003622	1583	1583	1583	1583	13
621	20250313	090000	983043	1583	1583	1583	1583	621