KissMeData/085810/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200200	648261405	1771	1771	1771	1771	14363
3	20250304	200100	648261405	1771	1771	1771	1771	0
4	20250304	200000	648261405	1771	1771	1771	1771	0
5	20250304	195900	648261405	1771	1771	1771	1771	0
6	20250304	195800	648261405	1771	1771	1771	1771	0
7	20250304	195700	648261405	1771	1771	1771	1771	0
8	20250304	195600	648261405	1771	1771	1771	1771	0
9	20250304	195500	648261405	1771	1771	1771	1771	0
10	20250304	195400	648261405	1771	1771	1771	1771	0
11	20250304	195300	648261405	1771	1771	1771	1771	0
12	20250304	195200	648261405	1771	1771	1771	1771	0
13	20250304	195100	648261405	1771	1771	1771	1771	0
14	20250304	195000	648261405	1771	1771	1771	1771	0
15	20250304	194900	648261405	1771	1771	1771	1771	0
16	20250304	194800	648261405	1771	1771	1771	1771	0
17	20250304	194700	648261405	1771	1771	1771	1771	0
18	20250304	194600	648261405	1771	1771	1771	1771	0
19	20250304	194500	648261405	1771	1771	1771	1771	0
20	20250304	194400	648261405	1771	1771	1771	1771	0
21	20250304	194300	648261405	1771	1771	1771	1771	0
22	20250304	194200	648261405	1771	1771	1771	1771	0
23	20250304	194100	648261405	1771	1771	1771	1771	0
24	20250304	194000	648261405	1771	1771	1771	1771	0
25	20250304	193900	648261405	1771	1771	1771	1771	0
26	20250304	193800	648261405	1771	1771	1771	1771	0
27	20250304	193700	648261405	1771	1771	1771	1771	0
28	20250304	193600	648261405	1771	1771	1771	1771	0
29	20250304	193500	648261405	1771	1771	1771	1771	0
30	20250304	193400	648261405	1771	1771	1771	1771	0
31	20250304	193300	648261405	1771	1771	1771	1771	0
32	20250304	193200	648261405	1771	1771	1771	1771	14363
33	20250304	193100	648261405	1771	1771	1771	1771	0
34	20250304	193000	648261405	1771	1771	1771	1771	0
35	20250304	192900	648261405	1771	1771	1771	1771	0
36	20250304	192800	648261405	1771	1771	1771	1771	0
37	20250304	192700	648261405	1771	1771	1771	1771	0
38	20250304	192600	648261405	1771	1771	1771	1771	0
39	20250304	192500	648261405	1771	1771	1771	1771	0
40	20250304	192400	648261405	1771	1771	1771	1771	0
41	20250304	192300	648261405	1771	1771	1771	1771	0
42	20250304	192200	648261405	1771	1771	1771	1771	0
43	20250304	192100	648261405	1771	1771	1771	1771	0
44	20250304	192000	648261405	1771	1771	1771	1771	0
45	20250304	191900	648261405	1771	1771	1771	1771	0
46	20250304	191800	648261405	1771	1771	1771	1771	0
47	20250304	191700	648261405	1771	1771	1771	1771	0
48	20250304	191600	648261405	1771	1771	1771	1771	0
49	20250304	191500	648261405	1771	1771	1771	1771	0
50	20250304	191400	648261405	1771	1771	1771	1771	0
51	20250304	191300	648261405	1771	1771	1771	1771	0
52	20250304	191200	648261405	1771	1771	1771	1771	0
53	20250304	191100	648261405	1771	1771	1771	1771	0
54	20250304	191000	648261405	1771	1771	1771	1771	0
55	20250304	190900	648261405	1771	1771	1771	1771	0
56	20250304	190800	648261405	1771	1771	1771	1771	0
57	20250304	190700	648261405	1771	1771	1771	1771	0
58	20250304	190600	648261405	1771	1771	1771	1771	0
59	20250304	190500	648261405	1771	1771	1771	1771	0
60	20250304	190400	648261405	1771	1771	1771	1771	0
61	20250304	190300	648261405	1771	1771	1771	1771	0
62	20250304	190200	648261405	1771	1771	1771	1771	14363
63	20250304	190100	648261405	1771	1771	1771	1771	0
64	20250304	190000	648261405	1771	1771	1771	1771	0
65	20250304	185900	648261405	1771	1771	1771	1771	0
66	20250304	185800	648261405	1771	1771	1771	1771	0
67	20250304	185700	648261405	1771	1771	1771	1771	0
68	20250304	185600	648261405	1771	1771	1771	1771	0
69	20250304	185500	648261405	1771	1771	1771	1771	0
70	20250304	185400	648261405	1771	1771	1771	1771	0
71	20250304	185300	648261405	1771	1771	1771	1771	0
72	20250304	185200	648261405	1771	1771	1771	1771	0
73	20250304	185100	648261405	1771	1771	1771	1771	0
74	20250304	185000	648261405	1771	1771	1771	1771	0
75	20250304	184900	648261405	1771	1771	1771	1771	0
76	20250304	184800	648261405	1771	1771	1771	1771	0
77	20250304	184700	648261405	1771	1771	1771	1771	0
78	20250304	184600	648261405	1771	1771	1771	1771	0
79	20250304	184500	648261405	1771	1771	1771	1771	0
80	20250304	184400	648261405	1771	1771	1771	1771	0
81	20250304	184300	648261405	1771	1771	1771	1771	0
82	20250304	184200	648261405	1771	1771	1771	1771	0
83	20250304	184100	648261405	1771	1771	1771	1771	0
84	20250304	184000	648261405	1771	1771	1771	1771	0
85	20250304	183900	648261405	1771	1771	1771	1771	0
86	20250304	183800	648261405	1771	1771	1771	1771	0
87	20250304	183700	648261405	1771	1771	1771	1771	0
88	20250304	183600	648261405	1771	1771	1771	1771	0
89	20250304	183500	648261405	1771	1771	1771	1771	0
90	20250304	183400	648261405	1771	1771	1771	1771	0
91	20250304	183300	648261405	1771	1771	1771	1771	0
92	20250304	183200	648261405	1771	1771	1771	1771	14363
93	20250304	183100	648261405	1771	1771	1771	1771	0
94	20250304	183000	648261405	1771	1771	1771	1771	0
95	20250304	182900	648261405	1771	1771	1771	1771	0
96	20250304	182800	648261405	1771	1771	1771	1771	0
97	20250304	182700	648261405	1771	1771	1771	1771	0
98	20250304	182600	648261405	1771	1771	1771	1771	0
99	20250304	182500	648261405	1771	1771	1771	1771	0
100	20250304	182400	648261405	1771	1771	1771	1771	0
101	20250304	182300	648261405	1771	1771	1771	1771	0
102	20250304	182200	648261405	1771	1771	1771	1771	0
103	20250304	182100	648261405	1771	1771	1771	1771	0
104	20250304	182000	648261405	1771	1771	1771	1771	0
105	20250304	181900	648261405	1771	1771	1771	1771	0
106	20250304	181800	648261405	1771	1771	1771	1771	0
107	20250304	181700	648261405	1771	1771	1771	1771	0
108	20250304	181600	648261405	1771	1771	1771	1771	0
109	20250304	181500	648261405	1771	1771	1771	1771	0
110	20250304	181400	648261405	1771	1771	1771	1771	0
111	20250304	181300	648261405	1771	1771	1771	1771	0
112	20250304	181200	648261405	1771	1771	1771	1771	0
113	20250304	181100	648261405	1771	1771	1771	1771	0
114	20250304	181000	648261405	1771	1771	1771	1771	0
115	20250304	180900	648261405	1771	1771	1771	1771	0
116	20250304	180800	648261405	1771	1771	1771	1771	0
117	20250304	180700	648261405	1771	1771	1771	1771	0
118	20250304	180600	648261405	1771	1771	1771	1771	0
119	20250304	180500	648261405	1771	1771	1771	1771	0
120	20250304	180400	648261405	1771	1771	1771	1771	0
121	20250304	180300	648261405	1771	1771	1771	1771	0
122	20250304	180200	648261405	1771	1771	1771	1771	14363
123	20250304	180100	648261405	1771	1771	1771	1771	0
124	20250304	180000	648261405	1771	1771	1771	1771	0
125	20250304	175900	648261405	1771	1771	1771	1771	0
126	20250304	175800	648261405	1771	1771	1771	1771	0
127	20250304	175700	648261405	1771	1771	1771	1771	0
128	20250304	175600	648261405	1771	1771	1771	1771	0
129	20250304	175500	648261405	1771	1771	1771	1771	0
130	20250304	175400	648261405	1771	1771	1771	1771	0
131	20250304	175300	648261405	1771	1771	1771	1771	0
132	20250304	175200	648261405	1771	1771	1771	1771	0
133	20250304	175100	648261405	1771	1771	1771	1771	0
134	20250304	175000	648261405	1771	1771	1771	1771	0
135	20250304	174900	648261405	1771	1771	1771	1771	0
136	20250304	174800	648261405	1771	1771	1771	1771	0
137	20250304	174700	648261405	1771	1771	1771	1771	0
138	20250304	174600	648261405	1771	1771	1771	1771	0
139	20250304	174500	648261405	1771	1771	1771	1771	0
140	20250304	174400	648261405	1771	1771	1771	1771	0
141	20250304	174300	648261405	1771	1771	1771	1771	0
142	20250304	174200	648261405	1771	1771	1771	1771	0
143	20250304	174100	648261405	1771	1771	1771	1771	0
144	20250304	174000	648261405	1771	1771	1771	1771	0
145	20250304	173900	648261405	1771	1771	1771	1771	0
146	20250304	173800	648261405	1771	1771	1771	1771	0
147	20250304	173700	648261405	1771	1771	1771	1771	0
148	20250304	173600	648261405	1771	1771	1771	1771	0
149	20250304	173500	648261405	1771	1771	1771	1771	0
150	20250304	173400	648261405	1771	1771	1771	1771	0
151	20250304	173300	648261405	1771	1771	1771	1771	0
152	20250304	173200	648261405	1771	1771	1771	1771	14363
153	20250304	173100	648261405	1771	1771	1771	1771	0
154	20250304	173000	648261405	1771	1771	1771	1771	0
155	20250304	172900	648261405	1771	1771	1771	1771	0
156	20250304	172800	648261405	1771	1771	1771	1771	0
157	20250304	172700	648261405	1771	1771	1771	1771	0
158	20250304	172600	648261405	1771	1771	1771	1771	0
159	20250304	172500	648261405	1771	1771	1771	1771	0
160	20250304	172400	648261405	1771	1771	1771	1771	0
161	20250304	172300	648261405	1771	1771	1771	1771	0
162	20250304	172200	648261405	1771	1771	1771	1771	0
163	20250304	172100	648261405	1771	1771	1771	1771	0
164	20250304	172000	648261405	1771	1771	1771	1771	0
165	20250304	171900	648261405	1771	1771	1771	1771	0
166	20250304	171800	648261405	1771	1771	1771	1771	0
167	20250304	171700	648261405	1771	1771	1771	1771	0
168	20250304	171600	648261405	1771	1771	1771	1771	0
169	20250304	171500	648261405	1771	1771	1771	1771	0
170	20250304	171400	648261405	1771	1771	1771	1771	0
171	20250304	171300	648261405	1771	1771	1771	1771	0
172	20250304	171200	648261405	1771	1771	1771	1771	0
173	20250304	171100	648261405	1771	1771	1771	1771	0
174	20250304	171000	648261405	1771	1771	1771	1771	0
175	20250304	170900	648261405	1771	1771	1771	1771	0
176	20250304	170800	648261405	1771	1771	1771	1771	0
177	20250304	170700	648261405	1771	1771	1771	1771	0
178	20250304	170600	648261405	1771	1771	1771	1771	0
179	20250304	170500	648261405	1771	1771	1771	1771	0
180	20250304	170400	648261405	1771	1771	1771	1771	0
181	20250304	170300	648261405	1771	1771	1771	1771	0
182	20250304	170200	648261405	1771	1771	1771	1771	14363
183	20250304	170100	648261405	1771	1771	1771	1771	0
184	20250304	170000	648261405	1771	1771	1771	1771	0
185	20250304	165900	648261405	1771	1771	1771	1771	0
186	20250304	165800	648261405	1771	1771	1771	1771	0
187	20250304	165700	648261405	1771	1771	1771	1771	0
188	20250304	165600	648261405	1771	1771	1771	1771	0
189	20250304	165500	648261405	1771	1771	1771	1771	0
190	20250304	165400	648261405	1771	1771	1771	1771	0
191	20250304	165300	648261405	1771	1771	1771	1771	0
192	20250304	165200	648261405	1771	1771	1771	1771	0
193	20250304	165100	648261405	1771	1771	1771	1771	0
194	20250304	165000	648261405	1771	1771	1771	1771	0
195	20250304	164900	648261405	1771	1771	1771	1771	0
196	20250304	164800	648261405	1771	1771	1771	1771	0
197	20250304	164700	648261405	1771	1771	1771	1771	0
198	20250304	164600	648261405	1771	1771	1771	1771	0
199	20250304	164500	648261405	1771	1771	1771	1771	0
200	20250304	164400	648261405	1771	1771	1771	1771	0
201	20250304	164300	648261405	1771	1771	1771	1771	0
202	20250304	164200	648261405	1771	1771	1771	1771	0
203	20250304	164100	648261405	1771	1771	1771	1771	0
204	20250304	164000	648261405	1771	1771	1771	1771	0
205	20250304	163900	648261405	1771	1771	1771	1771	0
206	20250304	163800	648261405	1771	1771	1771	1771	0
207	20250304	163700	648261405	1771	1771	1771	1771	0
208	20250304	163600	648261405	1771	1771	1771	1771	0
209	20250304	163500	648261405	1771	1771	1771	1771	0
210	20250304	163400	648261405	1771	1771	1771	1771	0
211	20250304	163300	648261405	1771	1771	1771	1771	0
212	20250304	163200	648261405	1771	1771	1771	1771	14363
213	20250304	163100	648261405	1771	1771	1771	1771	0
214	20250304	163000	648261405	1771	1771	1771	1771	0
215	20250304	162900	648261405	1771	1771	1771	1771	0
216	20250304	162800	648261405	1771	1771	1771	1771	0
217	20250304	162700	648261405	1771	1771	1771	1771	0
218	20250304	162600	648261405	1771	1771	1771	1771	0
219	20250304	162500	648261405	1771	1771	1771	1771	0
220	20250304	162400	648261405	1771	1771	1771	1771	0
221	20250304	162300	648261405	1771	1771	1771	1771	0
222	20250304	162200	648261405	1771	1771	1771	1771	0
223	20250304	162100	648261405	1771	1771	1771	1771	0
224	20250304	162000	648261405	1771	1771	1771	1771	0
225	20250304	161900	648261405	1771	1771	1771	1771	0
226	20250304	161800	648261405	1771	1771	1771	1771	0
227	20250304	161700	648261405	1771	1771	1771	1771	0
228	20250304	161600	648261405	1771	1771	1771	1771	0
229	20250304	161500	648261405	1771	1771	1771	1771	0
230	20250304	161400	648261405	1771	1771	1771	1771	0
231	20250304	161300	648261405	1771	1771	1771	1771	0
232	20250304	161200	648261405	1771	1771	1771	1771	0
233	20250304	161100	648261405	1771	1771	1771	1771	0
234	20250304	161000	648261405	1771	1771	1771	1771	0
235	20250304	160900	648261405	1771	1771	1771	1771	0
236	20250304	160800	648261405	1771	1771	1771	1771	0
237	20250304	160700	648261405	1771	1771	1771	1771	0
238	20250304	160600	648261405	1771	1771	1771	1771	0
239	20250304	160500	648261405	1771	1771	1771	1771	0
240	20250304	160400	648261405	1771	1771	1771	1771	0
241	20250304	160300	648261405	1771	1771	1771	1771	0
242	20250304	160200	648261405	1771	1771	1771	1771	14363
243	20250304	160100	648261405	1771	1771	1771	1771	0
244	20250304	160000	648261405	1771	1771	1771	1771	0
245	20250304	155900	648261405	1771	1771	1771	1771	0
246	20250304	155800	648261405	1771	1771	1771	1771	0
247	20250304	155700	648261405	1771	1771	1771	1771	0
248	20250304	155600	648261405	1771	1771	1771	1771	0
249	20250304	155500	648261405	1771	1771	1771	1771	0
250	20250304	155400	648261405	1771	1771	1771	1771	0
251	20250304	155300	648261405	1771	1771	1771	1771	0
252	20250304	155200	648261405	1771	1771	1771	1771	0
253	20250304	155100	648261405	1771	1771	1771	1771	0
254	20250304	155000	648261405	1771	1771	1771	1771	0
255	20250304	154900	648261405	1771	1771	1771	1771	0
256	20250304	154800	648261405	1771	1771	1771	1771	0
257	20250304	154700	648261405	1771	1771	1771	1771	0
258	20250304	154600	648261405	1771	1771	1771	1771	0
259	20250304	154500	648261405	1771	1771	1771	1771	0
260	20250304	154400	648261405	1771	1771	1771	1771	0
261	20250304	154300	648261405	1771	1771	1771	1771	0
262	20250304	154200	648261405	1771	1771	1771	1771	0
263	20250304	154100	648261405	1771	1771	1771	1771	0
264	20250304	154000	648261405	1771	1771	1771	1771	0
265	20250304	153900	648261405	1771	1771	1771	1771	0
266	20250304	153800	648261405	1771	1771	1771	1771	0
267	20250304	153700	648261405	1771	1771	1771	1771	0
268	20250304	153600	648261405	1771	1771	1771	1771	0
269	20250304	153500	648261405	1771	1771	1771	1771	0
270	20250304	153400	648261405	1771	1771	1771	1771	0
271	20250304	153300	648261405	1771	1771	1771	1771	0
272	20250304	153200	648261405	1771	1771	1771	1771	14363
273	20250304	153100	648261405	1771	1771	1771	1771	0
274	20250304	153000	648261405	1771	1771	1771	1771	14363
275	20250304	152900	622824532	1790	1790	1790	1790	0
276	20250304	152800	622824532	1790	1790	1790	1790	0
277	20250304	152700	622824532	1790	1790	1790	1790	0
278	20250304	152600	622824532	1790	1790	1790	1790	0
279	20250304	152500	622824532	1790	1790	1790	1790	0
280	20250304	152400	622824532	1790	1790	1790	1790	0
281	20250304	152300	622824532	1790	1790	1790	1790	0
282	20250304	152200	622824532	1790	1790	1790	1790	0
283	20250304	152100	622824532	1790	1790	1790	1790	0
284	20250304	152000	622824532	1790	1790	1790	1790	0
285	20250304	151900	622824532	1790	1719	1790	1719	34306
286	20250304	151800	562769613	1719	1677	1721	1676	17925
287	20250304	151700	532019875	1718	1659	1729	1659	7692
288	20250304	151600	518874234	1670	1670	1670	1670	5176
289	20250304	151500	510230314	1737	1737	1737	1737	0
290	20250304	151400	510230314	1737	1580	1737	1556	44280
291	20250304	151300	439146337	1541	1541	1541	1541	0
292	20250304	151200	439146337	1541	1646	1647	1541	10226
293	20250304	151100	422703220	1647	1638	1647	1638	3274
294	20250304	151000	417338626	1630	1630	1630	1630	0
295	20250304	150900	417338626	1630	1650	1660	1630	2701
296	20250304	150800	412919730	1660	1681	1698	1649	5305
297	20250304	150700	404135047	1698	1712	1712	1680	3061
298	20250304	150600	398967599	1690	1723	1723	1690	17175
299	20250304	150500	369748348	1724	1721	1726	1710	609
300	20250304	150400	368698701	1720	1720	1730	1703	2748
301	20250304	150300	363993293	1720	1763	1763	1703	19485
302	20250304	150200	330314462	1764	1744	1764	1742	1588
303	20250304	150100	327540231	1745	1755	1777	1744	10228
304	20250304	150000	309623652	1780	1767	1782	1754	1038
305	20250304	145900	307790870	1767	1773	1788	1765	7502
306	20250304	145800	294526251	1770	1785	1799	1770	14016
307	20250304	145700	269644873	1799	1799	1799	1799	0
308	20250304	145600	269644873	1799	1799	1799	1799	11
309	20250304	145500	269625084	1785	1785	1785	1785	430
310	20250304	145400	268857534	1804	1785	1804	1785	3004
311	20250304	145300	263453352	1785	1786	1798	1785	360
312	20250304	145200	262810645	1786	1786	1786	1786	21
313	20250304	145100	262773139	1798	1785	1798	1785	903
314	20250304	145000	261160985	1799	1804	1804	1786	9370
315	20250304	144900	244399904	1804	1803	1804	1803	2
316	20250304	144800	244396297	1804	1804	1804	1804	0
317	20250304	144700	244396297	1804	1804	1804	1804	0
318	20250304	144600	244396297	1804	1803	1804	1790	927
319	20250304	144500	242724260	1789	1789	1804	1789	2002
320	20250304	144400	239128015	1803	1787	1803	1787	501
321	20250304	144300	238224908	1805	1780	1805	1780	3765
322	20250304	144200	231460430	1780	1786	1786	1780	6512
323	20250304	144100	219866722	1807	1800	1809	1800	2000
324	20250304	144000	216251881	1808	1771	1808	1770	5000
325	20250304	143900	207321447	1785	1777	1785	1769	13374
326	20250304	143800	183629519	1789	1789	1789	1789	0
327	20250304	143700	183629519	1789	1789	1789	1789	0
328	20250304	143600	183629519	1789	1789	1789	1789	0
329	20250304	143500	183629519	1789	1789	1789	1789	12
330	20250304	143400	183608051	1777	1778	1796	1777	2690
331	20250304	143300	178822431	1777	1777	1777	1777	44
332	20250304	143200	178744243	1776	1800	1800	1776	4045
333	20250304	143100	171529883	1812	1814	1814	1794	473
334	20250304	143000	170673863	1814	1814	1814	1814	1
335	20250304	142900	170672049	1792	1800	1815	1792	1001
336	20250304	142800	168860898	1790	1790	1790	1790	0
337	20250304	142700	168860898	1790	1791	1791	1790	400
338	20250304	142600	168144861	1791	1796	1796	1791	500
339	20250304	142500	167249258	1799	1799	1799	1799	0
340	20250304	142400	167249258	1799	1799	1799	1799	0
341	20250304	142300	167249258	1799	1798	1799	1798	2
342	20250304	142200	167245661	1797	1797	1797	1797	1
343	20250304	142100	167243864	1796	1796	1796	1796	1
344	20250304	142000	167242068	1795	1795	1795	1795	0
345	20250304	141900	167242068	1795	1797	1813	1795	1497
346	20250304	141800	164553265	1813	1812	1813	1812	12
347	20250304	141700	164531520	1800	1800	1800	1800	0
348	20250304	141600	164531520	1800	1800	1800	1800	0
349	20250304	141500	164531520	1800	1800	1814	1800	272
350	20250304	141400	164040561	1800	1815	1815	1800	1684
351	20250304	141300	161004742	1808	1799	1816	1799	13598
352	20250304	141200	136485046	1797	1768	1797	1768	10133
353	20250304	141100	118407029	1767	1767	1767	1767	1
354	20250304	141000	118405262	1769	1774	1774	1769	2
355	20250304	140900	118401719	1770	1769	1770	1769	3
356	20250304	140800	118396411	1779	1779	1779	1779	0
357	20250304	140700	118396411	1779	1776	1779	1776	4
358	20250304	140600	118389301	1775	1775	1775	1775	0
359	20250304	140500	118389301	1775	1770	1775	1770	2
360	20250304	140400	118385756	1781	1781	1781	1781	0
361	20250304	140300	118385756	1781	1781	1781	1781	0
362	20250304	140200	118385756	1781	1781	1781	1781	1
363	20250304	140100	118383975	1781	1780	1781	1780	2
364	20250304	140000	118380414	1768	1768	1768	1768	1
365	20250304	135900	118378646	1783	1783	1783	1783	0
366	20250304	135800	118378646	1783	1783	1783	1783	0
367	20250304	135700	118378646	1783	1783	1783	1783	0
368	20250304	135600	118378646	1783	1783	1783	1783	4
369	20250304	135500	118371514	1784	1784	1784	1784	0
370	20250304	135400	118371514	1784	1784	1784	1784	20
371	20250304	135300	118335834	1784	1784	1784	1784	0
372	20250304	135200	118335834	1784	1784	1784	1784	0
373	20250304	135100	118335834	1784	1784	1784	1784	116
374	20250304	135000	118128890	1784	1784	1784	1784	0
375	20250304	134900	118128890	1784	1784	1784	1784	0
376	20250304	134800	118128890	1784	1784	1784	1784	0
377	20250304	134700	118128890	1784	1784	1784	1784	0
378	20250304	134600	118128890	1784	1768	1784	1768	101
379	20250304	134500	117950306	1784	1784	1784	1784	0
380	20250304	134400	117950306	1784	1784	1784	1784	0
381	20250304	134300	117950306	1784	1784	1784	1784	0
382	20250304	134200	117950306	1784	1784	1784	1784	0
383	20250304	134100	117950306	1784	1784	1784	1784	0
384	20250304	134000	117950306	1784	1784	1784	1784	0
385	20250304	133900	117950306	1784	1784	1784	1784	0
386	20250304	133800	117950306	1784	1784	1784	1784	0
387	20250304	133700	117950306	1784	1784	1784	1784	0
388	20250304	133600	117950306	1784	1784	1784	1784	0
389	20250304	133500	117950306	1784	1784	1784	1784	0
390	20250304	133400	117950306	1784	1784	1784	1784	0
391	20250304	133300	117950306	1784	1784	1784	1784	0
392	20250304	133200	117950306	1784	1784	1784	1784	4
393	20250304	133100	117943170	1784	1784	1784	1784	0
394	20250304	133000	117943170	1784	1784	1784	1784	0
395	20250304	132900	117943170	1784	1784	1784	1784	0
396	20250304	132800	117943170	1784	1784	1784	1784	1
397	20250304	132700	117941386	1780	1780	1780	1780	300
398	20250304	132600	117407386	1780	1780	1780	1780	19
399	20250304	132500	117373566	1784	1784	1784	1784	0
400	20250304	132400	117373566	1784	1784	1784	1784	0
401	20250304	132300	117373566	1784	1784	1784	1784	1
402	20250304	132200	117371782	1784	1784	1784	1784	0
403	20250304	132100	117371782	1784	1784	1784	1784	1
404	20250304	132000	117369998	1780	1780	1780	1780	1
405	20250304	131900	117368218	1784	1784	1784	1784	0
406	20250304	131800	117368218	1784	1784	1784	1784	0
407	20250304	131700	117368218	1784	1784	1784	1784	0
408	20250304	131600	117368218	1784	1784	1784	1784	0
409	20250304	131500	117368218	1784	1784	1784	1784	2
410	20250304	131400	117364650	1767	1767	1767	1767	0
411	20250304	131300	117364650	1767	1767	1767	1767	0
412	20250304	131200	117364650	1767	1767	1767	1767	0
413	20250304	131100	117364650	1767	1772	1785	1767	767
414	20250304	131000	116006408	1773	1773	1773	1773	235
415	20250304	130900	115589753	1788	1788	1788	1788	0
416	20250304	130800	115589753	1788	1788	1788	1788	0
417	20250304	130700	115589753	1788	1771	1788	1771	11
418	20250304	130600	115570255	1788	1788	1788	1788	1
419	20250304	130500	115568467	1788	1777	1788	1777	1769
420	20250304	130400	112424943	1777	1777	1777	1777	0
421	20250304	130300	112424943	1777	1777	1777	1777	0
422	20250304	130200	112424943	1777	1777	1777	1777	0
423	20250304	130100	112424943	1777	1777	1777	1777	0
424	20250304	130000	112424943	1777	1777	1777	1777	0
425	20250304	125900	112424943	1777	1777	1777	1777	0
426	20250304	125800	112424943	1777	1777	1777	1777	0
427	20250304	125700	112424943	1777	1777	1777	1777	0
428	20250304	125600	112424943	1777	1777	1777	1777	98
429	20250304	125500	112250797	1777	1777	1777	1777	0
430	20250304	125400	112250797	1777	1777	1777	1777	0
431	20250304	125300	112250797	1777	1777	1777	1777	0
432	20250304	125200	112250797	1777	1777	1777	1777	0
433	20250304	125100	112250797	1777	1777	1777	1777	25
434	20250304	125000	112206372	1777	1777	1777	1777	0
435	20250304	124900	112206372	1777	1777	1777	1777	0
436	20250304	124800	112206372	1777	1777	1777	1777	0
437	20250304	124700	112206372	1777	1777	1777	1777	0
438	20250304	124600	112206372	1777	1777	1777	1777	2
439	20250304	124500	112202818	1777	1777	1777	1777	0
440	20250304	124400	112202818	1777	1777	1777	1777	0
441	20250304	124300	112202818	1777	1777	1777	1777	0
442	20250304	124200	112202818	1777	1769	1777	1769	9
443	20250304	124100	112186861	1768	1765	1768	1765	3
444	20250304	124000	112181562	1766	1766	1766	1766	0
445	20250304	123900	112181562	1766	1768	1768	1766	2
446	20250304	123800	112178028	1768	1768	1768	1768	0
447	20250304	123700	112178028	1768	1768	1768	1768	0
448	20250304	123600	112178028	1768	1768	1768	1768	0
449	20250304	123500	112178028	1768	1768	1768	1768	0
450	20250304	123400	112178028	1768	1766	1768	1766	3
451	20250304	123300	112172726	1765	1765	1765	1765	299
452	20250304	123200	111644991	1765	1765	1765	1765	1000
453	20250304	123100	109879991	1774	1773	1774	1765	3501
454	20250304	123000	103693906	1773	1776	1776	1773	22
455	20250304	122900	103654864	1773	1773	1773	1773	0
456	20250304	122800	103654864	1773	1773	1773	1773	1
457	20250304	122700	103653091	1777	1777	1777	1777	0
458	20250304	122600	103653091	1777	1777	1777	1777	30
459	20250304	122500	103599781	1789	1789	1789	1789	0
460	20250304	122400	103599781	1789	1789	1789	1789	0
461	20250304	122300	103599781	1789	1789	1789	1789	0
462	20250304	122200	103599781	1789	1789	1789	1789	0
463	20250304	122100	103599781	1789	1789	1789	1789	0
464	20250304	122000	103599781	1789	1789	1789	1789	1
465	20250304	121900	103597992	1778	1778	1778	1778	0
466	20250304	121800	103597992	1778	1778	1778	1778	200
467	20250304	121700	103242392	1790	1790	1790	1790	0
468	20250304	121600	103242392	1790	1790	1790	1790	0
469	20250304	121500	103242392	1790	1790	1790	1790	1
470	20250304	121400	103240602	1778	1778	1778	1778	0
471	20250304	121300	103240602	1778	1778	1778	1778	0
472	20250304	121200	103240602	1778	1778	1778	1778	0
473	20250304	121100	103240602	1778	1797	1797	1778	104
474	20250304	121000	103053733	1796	1796	1796	1796	0
475	20250304	120900	103053733	1796	1796	1796	1796	0
476	20250304	120800	103053733	1796	1796	1796	1796	0
477	20250304	120700	103053733	1796	1796	1796	1796	0
478	20250304	120600	103053733	1796	1796	1796	1796	1
479	20250304	120500	103051937	1778	1778	1778	1778	1
480	20250304	120400	103050159	1799	1799	1799	1799	0
481	20250304	120300	103050159	1799	1799	1799	1799	0
482	20250304	120200	103050159	1799	1799	1799	1799	0
483	20250304	120100	103050159	1799	1799	1799	1799	0
484	20250304	120000	103050159	1799	1799	1799	1799	0
485	20250304	115900	103050159	1799	1799	1799	1799	0
486	20250304	115800	103050159	1799	1798	1799	1798	78
487	20250304	115700	102909838	1778	1778	1778	1778	0
488	20250304	115600	102909838	1778	1778	1778	1778	0
489	20250304	115500	102909838	1778	1799	1799	1778	7
490	20250304	115400	102897266	1797	1797	1797	1797	0
491	20250304	115300	102897266	1797	1797	1797	1797	20
492	20250304	115200	102861326	1796	1796	1796	1796	48
493	20250304	115100	102775118	1795	1795	1795	1795	0
494	20250304	115000	102775118	1795	1778	1795	1778	2
495	20250304	114900	102771545	1796	1796	1796	1796	0
496	20250304	114800	102771545	1796	1796	1796	1796	300
497	20250304	114700	102232745	1796	1796	1796	1796	0
498	20250304	114600	102232745	1796	1796	1796	1796	6
499	20250304	114500	102221969	1796	1796	1796	1796	0
500	20250304	114400	102221969	1796	1796	1796	1796	0
501	20250304	114300	102221969	1796	1796	1796	1796	0
502	20250304	114200	102221969	1796	1796	1796	1796	1
503	20250304	114100	102220173	1786	1786	1786	1786	21
504	20250304	114000	102182667	1786	1786	1786	1786	28
505	20250304	113900	102132659	1786	1786	1786	1786	0
506	20250304	113800	102132659	1786	1786	1786	1786	0
507	20250304	113700	102132659	1786	1786	1786	1786	0
508	20250304	113600	102132659	1786	1786	1786	1786	0
509	20250304	113500	102132659	1786	1786	1786	1786	1
510	20250304	113400	102130873	1773	1786	1786	1773	2
511	20250304	113300	102127314	1773	1773	1773	1773	0
512	20250304	113200	102127314	1773	1786	1786	1773	4
513	20250304	113100	102120183	1786	1786	1786	1786	1
514	20250304	113000	102118397	1773	1783	1785	1771	805
515	20250304	112900	100682016	1783	1783	1783	1783	0
516	20250304	112800	100682016	1783	1768	1783	1768	3
517	20250304	112700	100676683	1782	1768	1783	1768	10
518	20250304	112600	100658890	1779	1777	1779	1777	913
519	20250304	112500	99035173	1765	1765	1765	1765	1
520	20250304	112400	99033408	1777	1765	1777	1765	21
521	20250304	112300	98996331	1765	1772	1772	1765	1000
522	20250304	112200	97229030	1779	1779	1779	1779	0
523	20250304	112100	97229030	1779	1779	1779	1779	0
524	20250304	112000	97229030	1779	1772	1779	1772	902
525	20250304	111900	95630679	1779	1772	1779	1772	21
526	20250304	111800	95593447	1772	1775	1775	1772	2
527	20250304	111700	95589900	1772	1772	1772	1772	56
528	20250304	111600	95490668	1772	1772	1772	1772	0
529	20250304	111500	95490668	1772	1772	1772	1772	0
530	20250304	111400	95490668	1772	1775	1775	1772	8
531	20250304	111300	95476471	1775	1772	1775	1772	6
532	20250304	111200	95465836	1772	1772	1772	1772	0
533	20250304	111100	95465836	1772	1772	1772	1772	17
534	20250304	111000	95435712	1775	1775	1775	1775	0
535	20250304	110900	95435712	1775	1775	1775	1775	1
536	20250304	110800	95433937	1772	1772	1772	1772	250
537	20250304	110700	94990937	1779	1779	1779	1779	0
538	20250304	110600	94990937	1779	1779	1779	1779	2
539	20250304	110500	94987379	1779	1779	1779	1779	0
540	20250304	110400	94987379	1779	1779	1779	1779	0
541	20250304	110300	94987379	1779	1779	1779	1779	0
542	20250304	110200	94987379	1779	1779	1779	1779	0
543	20250304	110100	94987379	1779	1779	1779	1779	0
544	20250304	110000	94987379	1779	1779	1779	1779	0
545	20250304	105900	94987379	1779	1772	1779	1772	2
546	20250304	105800	94983828	1775	1775	1775	1775	0
547	20250304	105700	94983828	1775	1775	1775	1775	480
548	20250304	105600	94131828	1776	1776	1776	1775	1589
549	20250304	105500	91309927	1776	1776	1776	1776	1
550	20250304	105400	91308151	1787	1787	1787	1787	0
551	20250304	105300	91308151	1787	1787	1787	1787	0
552	20250304	105200	91308151	1787	1784	1787	1784	6
553	20250304	105100	91297444	1777	1777	1777	1777	300
554	20250304	105000	90764344	1777	1778	1778	1777	277
555	20250304	104900	90272027	1797	1797	1797	1797	0
556	20250304	104800	90272027	1797	1797	1797	1797	0
557	20250304	104700	90272027	1797	1797	1797	1797	0
558	20250304	104600	90272027	1797	1797	1797	1797	0
559	20250304	104500	90272027	1797	1797	1797	1797	0
560	20250304	104400	90272027	1797	1797	1797	1797	0
561	20250304	104300	90272027	1797	1797	1797	1797	0
562	20250304	104200	90272027	1797	1797	1797	1797	3
563	20250304	104100	90266636	1775	1775	1775	1775	0
564	20250304	104000	90266636	1775	1775	1775	1775	0
565	20250304	103900	90266636	1775	1775	1775	1775	0
566	20250304	103800	90266636	1775	1775	1775	1775	0
567	20250304	103700	90266636	1775	1775	1775	1775	50
568	20250304	103600	90177886	1775	1775	1775	1775	1
569	20250304	103500	90176111	1776	1790	1790	1776	4000
570	20250304	103400	83049423	1800	1800	1800	1800	0
571	20250304	103300	83049423	1800	1800	1800	1800	0
572	20250304	103200	83049423	1800	1800	1800	1800	0
573	20250304	103100	83049423	1800	1800	1800	1800	0
574	20250304	103000	83049423	1800	1800	1800	1800	0
575	20250304	102900	83049423	1800	1800	1800	1800	1
576	20250304	102800	83047623	1799	1799	1799	1799	0
577	20250304	102700	83047623	1799	1799	1799	1799	382
578	20250304	102600	82360405	1799	1799	1799	1799	3
579	20250304	102500	82355008	1798	1798	1798	1798	0
580	20250304	102400	82355008	1798	1798	1798	1798	0
581	20250304	102300	82355008	1798	1798	1798	1798	1
582	20250304	102200	82353210	1790	1790	1790	1790	293
583	20250304	102100	81828740	1800	1800	1800	1800	0
584	20250304	102000	81828740	1800	1800	1800	1800	0
585	20250304	101900	81828740	1800	1790	1800	1790	7
586	20250304	101800	81816191	1790	1790	1790	1790	0
587	20250304	101700	81816191	1790	1790	1790	1790	1
588	20250304	101600	81814401	1810	1791	1810	1791	857
589	20250304	101500	80279476	1792	1793	1793	1792	594
590	20250304	101400	79215024	1795	1795	1795	1795	0
591	20250304	101300	79215024	1795	1795	1795	1795	0
592	20250304	101200	79215024	1795	1795	1795	1795	0
593	20250304	101100	79215024	1795	1795	1795	1795	0
594	20250304	101000	79215024	1795	1795	1795	1795	0
595	20250304	100900	79215024	1795	1793	1795	1793	482
596	20250304	100800	78350794	1793	1793	1793	1793	0
597	20250304	100700	78350794	1793	1793	1793	1793	0
598	20250304	100600	78350794	1793	1793	1793	1793	0
599	20250304	100500	78350794	1793	1793	1793	1793	1
600	20250304	100400	78349001	1795	1795	1795	1795	0
601	20250304	100300	78349001	1795	1795	1795	1795	0
602	20250304	100200	78349001	1795	1795	1795	1795	0
603	20250304	100100	78349001	1795	1795	1795	1795	0
604	20250304	100000	78349001	1795	1795	1795	1795	10
605	20250304	095900	78331051	1795	1795	1795	1795	0
606	20250304	095800	78331051	1795	1795	1795	1795	1
607	20250304	095700	78329256	1793	1795	1795	1793	458
608	20250304	095600	77507148	1795	1794	1795	1793	40
609	20250304	095500	77435382	1794	1794	1794	1794	350
610	20250304	095400	76807482	1795	1795	1795	1794	223
611	20250304	095300	76407340	1795	1795	1795	1795	0
612	20250304	095200	76407340	1795	1795	1795	1795	490
613	20250304	095100	75527790	1795	1795	1795	1795	1
614	20250304	095000	75525995	1796	1796	1796	1796	0
615	20250304	094900	75525995	1796	1796	1796	1796	0
616	20250304	094800	75525995	1796	1796	1796	1796	160
617	20250304	094700	75238635	1796	1797	1797	1796	441
618	20250304	094600	74446489	1796	1799	1799	1796	1220
619	20250304	094500	72252752	1811	1801	1811	1801	25
620	20250304	094400	72207627	1800	1805	1807	1800	2472
621	20250304	094300	67748515	1804	1800	1805	1794	3829
622	20250304	094200	60849078	1830	1756	1830	1756	10100
623	20250304	094100	42691200	1756	1756	1756	1756	0
624	20250304	094000	42691200	1756	1756	1756	1756	0
625	20250304	093900	42691200	1756	1756	1757	1756	203
626	20250304	093800	42334722	1756	1756	1756	1756	0
627	20250304	093700	42334722	1756	1756	1756	1756	0
628	20250304	093600	42334722	1756	1756	1756	1756	100
629	20250304	093500	42159122	1754	1754	1754	1754	11
630	20250304	093400	42139828	1756	1756	1756	1756	0
631	20250304	093300	42139828	1756	1756	1756	1756	0
632	20250304	093200	42139828	1756	1740	1756	1740	10952
633	20250304	093100	23079960	1740	1741	1741	1735	5153
634	20250304	093000	14115708	1741	1747	1747	1741	483
635	20250304	092900	13272453	1750	1750	1750	1750	260
636	20250304	092800	12817453	1750	1750	1750	1750	14
637	20250304	092700	12792953	1768	1768	1768	1768	0
638	20250304	092600	12792953	1768	1768	1768	1768	0
639	20250304	092500	12792953	1768	1768	1768	1768	100
640	20250304	092400	12616153	1769	1769	1769	1769	0
641	20250304	092300	12616153	1769	1769	1769	1769	0
642	20250304	092200	12616153	1769	1769	1769	1769	0
643	20250304	092100	12616153	1769	1769	1769	1769	0
644	20250304	092000	12616153	1769	1769	1769	1769	0
645	20250304	091900	12616153	1769	1769	1769	1769	0
646	20250304	091800	12616153	1769	1769	1769	1769	1
647	20250304	091700	12614384	1742	1743	1743	1742	189
648	20250304	091600	12284973	1769	1769	1769	1769	0
649	20250304	091500	12284973	1769	1755	1769	1755	1508
650	20250304	091400	9638321	1770	1770	1770	1770	1
651	20250304	091300	9636551	1743	1743	1743	1743	127
652	20250304	091200	9415190	1770	1770	1770	1770	0
653	20250304	091100	9415190	1770	1770	1770	1770	0
654	20250304	091000	9415190	1770	1770	1770	1770	3
655	20250304	090900	9409880	1774	1774	1774	1774	6
656	20250304	090800	9399236	1740	1740	1740	1740	202
657	20250304	090700	9047756	1779	1779	1779	1779	12
658	20250304	090600	9026408	1779	1752	1779	1740	3654
659	20250304	090500	2658960	1750	1750	1750	1750	0
660	20250304	090400	2658960	1750	1750	1750	1750	0
661	20250304	090300	2658960	1750	1750	1750	1750	0
662	20250304	090200	2658960	1750	1754	1754	1750	1242
663	20250304	090100	485156	1750	1745	1750	1745	85
664	20250304	090000	336660	1810	1810	1810	1810	186