KissMeData/007280/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185000	56226501	1763	1763	1763	1763	110
3	20250314	184900	56226501	1763	1763	1763	1763	0
4	20250314	184800	56226501	1763	1763	1763	1763	0
5	20250314	184700	56226501	1763	1763	1763	1763	0
6	20250314	184600	56226501	1763	1763	1763	1763	0
7	20250314	184500	56226501	1763	1763	1763	1763	0
8	20250314	184400	56226501	1763	1763	1763	1763	0
9	20250314	184300	56226501	1763	1763	1763	1763	0
10	20250314	184200	56226501	1763	1763	1763	1763	0
11	20250314	184100	56226501	1763	1763	1763	1763	0
12	20250314	184000	56226501	1763	1763	1763	1763	0
13	20250314	183900	56226501	1763	1763	1763	1763	0
14	20250314	183800	56226501	1763	1763	1763	1763	0
15	20250314	183700	56226501	1763	1763	1763	1763	0
16	20250314	183600	56226501	1763	1763	1763	1763	0
17	20250314	183500	56226501	1763	1763	1763	1763	0
18	20250314	183400	56226501	1763	1763	1763	1763	0
19	20250314	183300	56226501	1763	1763	1763	1763	0
20	20250314	183200	56226501	1763	1763	1763	1763	0
21	20250314	183100	56226501	1763	1763	1763	1763	0
22	20250314	183000	56226501	1763	1763	1763	1763	0
23	20250314	182900	56226501	1763	1763	1763	1763	0
24	20250314	182800	56226501	1763	1763	1763	1763	0
25	20250314	182700	56226501	1763	1763	1763	1763	0
26	20250314	182600	56226501	1763	1763	1763	1763	0
27	20250314	182500	56226501	1763	1763	1763	1763	0
28	20250314	182400	56226501	1763	1763	1763	1763	0
29	20250314	182300	56226501	1763	1763	1763	1763	0
30	20250314	182200	56226501	1763	1763	1763	1763	0
31	20250314	182100	56226501	1763	1763	1763	1763	0
32	20250314	182000	56226501	1763	1763	1763	1763	110
33	20250314	181900	56226501	1763	1763	1763	1763	0
34	20250314	181800	56226501	1763	1763	1763	1763	0
35	20250314	181700	56226501	1763	1763	1763	1763	0
36	20250314	181600	56226501	1763	1763	1763	1763	0
37	20250314	181500	56226501	1763	1763	1763	1763	0
38	20250314	181400	56226501	1763	1763	1763	1763	0
39	20250314	181300	56226501	1763	1763	1763	1763	0
40	20250314	181200	56226501	1763	1763	1763	1763	0
41	20250314	181100	56226501	1763	1763	1763	1763	0
42	20250314	181000	56226501	1763	1763	1763	1763	0
43	20250314	180900	56226501	1763	1763	1763	1763	0
44	20250314	180800	56226501	1763	1763	1763	1763	0
45	20250314	180700	56226501	1763	1763	1763	1763	0
46	20250314	180600	56226501	1763	1763	1763	1763	0
47	20250314	180500	56226501	1763	1763	1763	1763	0
48	20250314	180400	56226501	1763	1763	1763	1763	0
49	20250314	180300	56226501	1763	1763	1763	1763	0
50	20250314	180200	56226501	1763	1763	1763	1763	0
51	20250314	180100	56226501	1763	1763	1763	1763	0
52	20250314	180000	56226501	1763	1763	1763	1763	0
53	20250314	175900	56226501	1763	1763	1763	1763	0
54	20250314	175800	56226501	1763	1763	1763	1763	0
55	20250314	175700	56226501	1763	1763	1763	1763	0
56	20250314	175600	56226501	1763	1763	1763	1763	0
57	20250314	175500	56226501	1763	1763	1763	1763	0
58	20250314	175400	56226501	1763	1763	1763	1763	0
59	20250314	175300	56226501	1763	1763	1763	1763	0
60	20250314	175200	56226501	1763	1763	1763	1763	0
61	20250314	175100	56226501	1763	1763	1763	1763	0
62	20250314	175000	56226501	1763	1763	1763	1763	110
63	20250314	174900	56226501	1763	1763	1763	1763	0
64	20250314	174800	56226501	1763	1763	1763	1763	0
65	20250314	174700	56226501	1763	1763	1763	1763	0
66	20250314	174600	56226501	1763	1763	1763	1763	0
67	20250314	174500	56226501	1763	1763	1763	1763	0
68	20250314	174400	56226501	1763	1763	1763	1763	0
69	20250314	174300	56226501	1763	1763	1763	1763	0
70	20250314	174200	56226501	1763	1763	1763	1763	0
71	20250314	174100	56226501	1763	1763	1763	1763	0
72	20250314	174000	56226501	1763	1763	1763	1763	0
73	20250314	173900	56226501	1763	1763	1763	1763	0
74	20250314	173800	56226501	1763	1763	1763	1763	0
75	20250314	173700	56226501	1763	1763	1763	1763	0
76	20250314	173600	56226501	1763	1763	1763	1763	0
77	20250314	173500	56226501	1763	1763	1763	1763	0
78	20250314	173400	56226501	1763	1763	1763	1763	0
79	20250314	173300	56226501	1763	1763	1763	1763	0
80	20250314	173200	56226501	1763	1763	1763	1763	0
81	20250314	173100	56226501	1763	1763	1763	1763	0
82	20250314	173000	56226501	1763	1763	1763	1763	0
83	20250314	172900	56226501	1763	1763	1763	1763	0
84	20250314	172800	56226501	1763	1763	1763	1763	0
85	20250314	172700	56226501	1763	1763	1763	1763	0
86	20250314	172600	56226501	1763	1763	1763	1763	0
87	20250314	172500	56226501	1763	1763	1763	1763	0
88	20250314	172400	56226501	1763	1763	1763	1763	0
89	20250314	172300	56226501	1763	1763	1763	1763	0
90	20250314	172200	56226501	1763	1763	1763	1763	0
91	20250314	172100	56226501	1763	1763	1763	1763	0
92	20250314	172000	56226501	1763	1763	1763	1763	110
93	20250314	171900	56226501	1763	1763	1763	1763	0
94	20250314	171800	56226501	1763	1763	1763	1763	0
95	20250314	171700	56226501	1763	1763	1763	1763	0
96	20250314	171600	56226501	1763	1763	1763	1763	0
97	20250314	171500	56226501	1763	1763	1763	1763	0
98	20250314	171400	56226501	1763	1763	1763	1763	0
99	20250314	171300	56226501	1763	1763	1763	1763	0
100	20250314	171200	56226501	1763	1763	1763	1763	0
101	20250314	171100	56226501	1763	1763	1763	1763	0
102	20250314	171000	56226501	1763	1763	1763	1763	0
103	20250314	170900	56226501	1763	1763	1763	1763	0
104	20250314	170800	56226501	1763	1763	1763	1763	0
105	20250314	170700	56226501	1763	1763	1763	1763	0
106	20250314	170600	56226501	1763	1763	1763	1763	0
107	20250314	170500	56226501	1763	1763	1763	1763	0
108	20250314	170400	56226501	1763	1763	1763	1763	0
109	20250314	170300	56226501	1763	1763	1763	1763	0
110	20250314	170200	56226501	1763	1763	1763	1763	0
111	20250314	170100	56226501	1763	1763	1763	1763	0
112	20250314	170000	56226501	1763	1763	1763	1763	0
113	20250314	165900	56226501	1763	1763	1763	1763	0
114	20250314	165800	56226501	1763	1763	1763	1763	0
115	20250314	165700	56226501	1763	1763	1763	1763	0
116	20250314	165600	56226501	1763	1763	1763	1763	0
117	20250314	165500	56226501	1763	1763	1763	1763	0
118	20250314	165400	56226501	1763	1763	1763	1763	0
119	20250314	165300	56226501	1763	1763	1763	1763	0
120	20250314	165200	56226501	1763	1763	1763	1763	0
121	20250314	165100	56226501	1763	1763	1763	1763	0
122	20250314	165000	56226501	1763	1763	1763	1763	110
123	20250314	164900	56226501	1763	1763	1763	1763	0
124	20250314	164800	56226501	1763	1763	1763	1763	0
125	20250314	164700	56226501	1763	1763	1763	1763	0
126	20250314	164600	56226501	1763	1763	1763	1763	0
127	20250314	164500	56226501	1763	1763	1763	1763	0
128	20250314	164400	56226501	1763	1763	1763	1763	0
129	20250314	164300	56226501	1763	1763	1763	1763	0
130	20250314	164200	56226501	1763	1763	1763	1763	0
131	20250314	164100	56226501	1763	1763	1763	1763	0
132	20250314	164000	56226501	1763	1763	1763	1763	0
133	20250314	163900	56226501	1763	1763	1763	1763	0
134	20250314	163800	56226501	1763	1763	1763	1763	0
135	20250314	163700	56226501	1763	1763	1763	1763	0
136	20250314	163600	56226501	1763	1763	1763	1763	0
137	20250314	163500	56226501	1763	1763	1763	1763	0
138	20250314	163400	56226501	1763	1763	1763	1763	0
139	20250314	163300	56226501	1763	1763	1763	1763	0
140	20250314	163200	56226501	1763	1763	1763	1763	0
141	20250314	163100	56226501	1763	1763	1763	1763	0
142	20250314	163000	56226501	1763	1763	1763	1763	0
143	20250314	162900	56226501	1763	1763	1763	1763	0
144	20250314	162800	56226501	1763	1763	1763	1763	0
145	20250314	162700	56226501	1763	1763	1763	1763	0
146	20250314	162600	56226501	1763	1763	1763	1763	0
147	20250314	162500	56226501	1763	1763	1763	1763	0
148	20250314	162400	56226501	1763	1763	1763	1763	0
149	20250314	162300	56226501	1763	1763	1763	1763	0
150	20250314	162200	56226501	1763	1763	1763	1763	0
151	20250314	162100	56226501	1763	1763	1763	1763	0
152	20250314	162000	56226501	1763	1763	1763	1763	110
153	20250314	161900	56226501	1763	1763	1763	1763	0
154	20250314	161800	56226501	1763	1763	1763	1763	0
155	20250314	161700	56226501	1763	1763	1763	1763	0
156	20250314	161600	56226501	1763	1763	1763	1763	0
157	20250314	161500	56226501	1763	1763	1763	1763	0
158	20250314	161400	56226501	1763	1763	1763	1763	0
159	20250314	161300	56226501	1763	1763	1763	1763	0
160	20250314	161200	56226501	1763	1763	1763	1763	0
161	20250314	161100	56226501	1763	1763	1763	1763	0
162	20250314	161000	56226501	1763	1763	1763	1763	0
163	20250314	160900	56226501	1763	1763	1763	1763	0
164	20250314	160800	56226501	1763	1763	1763	1763	0
165	20250314	160700	56226501	1763	1763	1763	1763	0
166	20250314	160600	56226501	1763	1763	1763	1763	0
167	20250314	160500	56226501	1763	1763	1763	1763	0
168	20250314	160400	56226501	1763	1763	1763	1763	0
169	20250314	160300	56226501	1763	1763	1763	1763	0
170	20250314	160200	56226501	1763	1763	1763	1763	0
171	20250314	160100	56226501	1763	1763	1763	1763	0
172	20250314	160000	56226501	1763	1763	1763	1763	0
173	20250314	155900	56226501	1763	1763	1763	1763	0
174	20250314	155800	56226501	1763	1763	1763	1763	0
175	20250314	155700	56226501	1763	1763	1763	1763	0
176	20250314	155600	56226501	1763	1763	1763	1763	0
177	20250314	155500	56226501	1763	1763	1763	1763	0
178	20250314	155400	56226501	1763	1763	1763	1763	0
179	20250314	155300	56226501	1763	1763	1763	1763	0
180	20250314	155200	56226501	1763	1763	1763	1763	0
181	20250314	155100	56226501	1763	1763	1763	1763	0
182	20250314	155000	56226501	1763	1763	1763	1763	110
183	20250314	154900	56226501	1763	1763	1763	1763	0
184	20250314	154800	56226501	1763	1763	1763	1763	0
185	20250314	154700	56226501	1763	1763	1763	1763	0
186	20250314	154600	56226501	1763	1763	1763	1763	0
187	20250314	154500	56226501	1763	1763	1763	1763	0
188	20250314	154400	56226501	1763	1763	1763	1763	0
189	20250314	154300	56226501	1763	1763	1763	1763	0
190	20250314	154200	56226501	1763	1763	1763	1763	0
191	20250314	154100	56226501	1763	1763	1763	1763	0
192	20250314	154000	56226501	1763	1763	1763	1763	0
193	20250314	153900	56226501	1763	1763	1763	1763	0
194	20250314	153800	56226501	1763	1763	1763	1763	0
195	20250314	153700	56226501	1763	1763	1763	1763	0
196	20250314	153600	56226501	1763	1763	1763	1763	0
197	20250314	153500	56226501	1763	1763	1763	1763	0
198	20250314	153400	56226501	1763	1763	1763	1763	0
199	20250314	153300	56226501	1763	1763	1763	1763	0
200	20250314	153200	56226501	1763	1763	1763	1763	0
201	20250314	153100	56226501	1763	1763	1763	1763	0
202	20250314	153000	56226501	1763	1763	1763	1763	110
203	20250314	152900	56032571	1756	1756	1756	1756	0
204	20250314	152800	56032571	1756	1756	1756	1756	0
205	20250314	152700	56032571	1756	1756	1756	1756	0
206	20250314	152600	56032571	1756	1756	1756	1756	0
207	20250314	152500	56032571	1756	1756	1756	1756	0
208	20250314	152400	56032571	1756	1756	1756	1756	0
209	20250314	152300	56032571	1756	1756	1756	1756	0
210	20250314	152200	56032571	1756	1756	1756	1756	0
211	20250314	152100	56032571	1756	1756	1756	1756	0
212	20250314	152000	56032571	1756	1756	1756	1756	0
213	20250314	151900	56032571	1756	1756	1756	1756	0
214	20250314	151800	56032571	1756	1756	1756	1756	0
215	20250314	151700	56032571	1756	1756	1756	1756	0
216	20250314	151600	56032571	1756	1756	1756	1756	1
217	20250314	151500	56030815	1755	1756	1756	1755	60
218	20250314	151400	55925468	1764	1764	1764	1764	0
219	20250314	151300	55925468	1764	1764	1764	1764	0
220	20250314	151200	55925468	1764	1756	1764	1756	9
221	20250314	151100	55909624	1765	1765	1765	1765	0
222	20250314	151000	55909624	1765	1765	1765	1765	0
223	20250314	150900	55909624	1765	1765	1765	1765	40
224	20250314	150800	55839024	1765	1764	1765	1764	22
225	20250314	150700	55800210	1764	1764	1764	1764	0
226	20250314	150600	55800210	1764	1764	1764	1764	10
227	20250314	150500	55782570	1765	1765	1765	1765	0
228	20250314	150400	55782570	1765	1765	1765	1765	0
229	20250314	150300	55782570	1765	1765	1765	1765	0
230	20250314	150200	55782570	1765	1765	1765	1765	0
231	20250314	150100	55782570	1765	1765	1765	1765	0
232	20250314	150000	55782570	1765	1765	1765	1765	0
233	20250314	145900	55782570	1765	1765	1765	1765	0
234	20250314	145800	55782570	1765	1765	1765	1765	0
235	20250314	145700	55782570	1765	1765	1765	1765	0
236	20250314	145600	55782570	1765	1765	1765	1765	0
237	20250314	145500	55782570	1765	1765	1765	1765	0
238	20250314	145400	55782570	1765	1765	1765	1765	0
239	20250314	145300	55782570	1765	1763	1765	1763	80
240	20250314	145200	55641382	1765	1765	1765	1765	0
241	20250314	145100	55641382	1765	1765	1765	1765	0
242	20250314	145000	55641382	1765	1765	1765	1765	567
243	20250314	144900	54640627	1765	1765	1765	1765	0
244	20250314	144800	54640627	1765	1765	1765	1765	0
245	20250314	144700	54640627	1765	1765	1765	1765	0
246	20250314	144600	54640627	1765	1765	1765	1765	0
247	20250314	144500	54640627	1765	1765	1765	1765	0
248	20250314	144400	54640627	1765	1765	1765	1765	0
249	20250314	144300	54640627	1765	1765	1765	1765	5110
250	20250314	144200	45621477	1765	1765	1765	1765	0
251	20250314	144100	45621477	1765	1765	1765	1765	0
252	20250314	144000	45621477	1765	1765	1765	1765	0
253	20250314	143900	45621477	1765	1765	1765	1765	1
254	20250314	143800	45619712	1761	1761	1761	1761	0
255	20250314	143700	45619712	1761	1761	1761	1761	0
256	20250314	143600	45619712	1761	1761	1761	1761	0
257	20250314	143500	45619712	1761	1761	1761	1761	1
258	20250314	143400	45617951	1759	1759	1759	1759	0
259	20250314	143300	45617951	1759	1759	1759	1759	0
260	20250314	143200	45617951	1759	1759	1759	1759	0
261	20250314	143100	45617951	1759	1759	1759	1759	0
262	20250314	143000	45617951	1759	1759	1759	1759	0
263	20250314	142900	45617951	1759	1759	1759	1759	0
264	20250314	142800	45617951	1759	1759	1759	1759	0
265	20250314	142700	45617951	1759	1759	1759	1759	0
266	20250314	142600	45617951	1759	1759	1759	1759	0
267	20250314	142500	45617951	1759	1759	1759	1759	2
268	20250314	142400	45614433	1750	1750	1750	1750	0
269	20250314	142300	45614433	1750	1750	1750	1750	0
270	20250314	142200	45614433	1750	1750	1750	1750	0
271	20250314	142100	45614433	1750	1750	1750	1750	20000
272	20250314	142000	10614433	1750	1752	1752	1750	733
273	20250314	141900	9331513	1760	1760	1760	1760	3
274	20250314	141800	9326233	1752	1755	1755	1752	831
275	20250314	141700	7868371	1758	1758	1758	1758	14
276	20250314	141600	7843759	1758	1758	1758	1758	0
277	20250314	141500	7843759	1758	1758	1758	1758	0
278	20250314	141400	7843759	1758	1758	1758	1758	0
279	20250314	141300	7843759	1758	1758	1758	1758	0
280	20250314	141200	7843759	1758	1758	1758	1758	0
281	20250314	141100	7843759	1758	1758	1758	1758	0
282	20250314	141000	7843759	1758	1758	1758	1758	3
283	20250314	140900	7838485	1758	1758	1758	1758	0
284	20250314	140800	7838485	1758	1758	1758	1758	0
285	20250314	140700	7838485	1758	1758	1758	1758	1
286	20250314	140600	7836727	1750	1750	1750	1750	0
287	20250314	140500	7836727	1750	1750	1750	1750	0
288	20250314	140400	7836727	1750	1750	1750	1750	0
289	20250314	140300	7836727	1750	1750	1750	1750	0
290	20250314	140200	7836727	1750	1750	1750	1750	0
291	20250314	140100	7836727	1750	1750	1750	1750	0
292	20250314	140000	7836727	1750	1750	1750	1750	0
293	20250314	135900	7836727	1750	1750	1750	1750	0
294	20250314	135800	7836727	1750	1750	1750	1750	0
295	20250314	135700	7836727	1750	1750	1750	1750	0
296	20250314	135600	7836727	1750	1750	1750	1750	0
297	20250314	135500	7836727	1750	1750	1750	1750	0
298	20250314	135400	7836727	1750	1750	1750	1750	0
299	20250314	135300	7836727	1750	1750	1750	1750	0
300	20250314	135200	7836727	1750	1750	1750	1750	97
301	20250314	135100	7666977	1757	1757	1757	1757	0
302	20250314	135000	7666977	1757	1757	1757	1757	0
303	20250314	134900	7666977	1757	1757	1757	1757	0
304	20250314	134800	7666977	1757	1757	1757	1757	0
305	20250314	134700	7666977	1757	1757	1757	1757	0
306	20250314	134600	7666977	1757	1757	1757	1757	0
307	20250314	134500	7666977	1757	1757	1757	1757	0
308	20250314	134400	7666977	1757	1757	1757	1757	0
309	20250314	134300	7666977	1757	1757	1757	1757	0
310	20250314	134200	7666977	1757	1757	1757	1757	0
311	20250314	134100	7666977	1757	1757	1757	1757	0
312	20250314	134000	7666977	1757	1757	1757	1757	100
313	20250314	133900	7491277	1757	1757	1757	1757	0
314	20250314	133800	7491277	1757	1757	1757	1757	0
315	20250314	133700	7491277	1757	1757	1757	1757	0
316	20250314	133600	7491277	1757	1757	1757	1757	0
317	20250314	133500	7491277	1757	1757	1757	1757	0
318	20250314	133400	7491277	1757	1757	1757	1757	0
319	20250314	133300	7491277	1757	1757	1757	1757	0
320	20250314	133200	7491277	1757	1757	1757	1757	0
321	20250314	133100	7491277	1757	1757	1757	1757	0
322	20250314	133000	7491277	1757	1757	1757	1757	0
323	20250314	132900	7491277	1757	1757	1757	1757	0
324	20250314	132800	7491277	1757	1757	1757	1757	0
325	20250314	132700	7491277	1757	1757	1757	1757	0
326	20250314	132600	7491277	1757	1757	1757	1757	0
327	20250314	132500	7491277	1757	1757	1757	1757	0
328	20250314	132400	7491277	1757	1757	1757	1757	0
329	20250314	132300	7491277	1757	1757	1757	1757	0
330	20250314	132200	7491277	1757	1757	1757	1757	0
331	20250314	132100	7491277	1757	1757	1757	1757	0
332	20250314	132000	7491277	1757	1757	1757	1757	0
333	20250314	131900	7491277	1757	1757	1757	1757	0
334	20250314	131800	7491277	1757	1757	1757	1757	0
335	20250314	131700	7491277	1757	1757	1757	1757	0
336	20250314	131600	7491277	1757	1757	1757	1757	0
337	20250314	131500	7491277	1757	1757	1757	1757	0
338	20250314	131400	7491277	1757	1757	1757	1757	0
339	20250314	131300	7491277	1757	1757	1757	1757	0
340	20250314	131200	7491277	1757	1757	1757	1757	1
341	20250314	131100	7489520	1757	1757	1757	1757	0
342	20250314	131000	7489520	1757	1757	1757	1757	0
343	20250314	130900	7489520	1757	1757	1757	1757	0
344	20250314	130800	7489520	1757	1757	1757	1757	0
345	20250314	130700	7489520	1757	1757	1757	1757	0
346	20250314	130600	7489520	1757	1757	1757	1757	1
347	20250314	130500	7487763	1757	1757	1757	1757	0
348	20250314	130400	7487763	1757	1757	1757	1757	0
349	20250314	130300	7487763	1757	1757	1757	1757	0
350	20250314	130200	7487763	1757	1757	1757	1757	0
351	20250314	130100	7487763	1757	1757	1757	1757	1
352	20250314	130000	7486006	1748	1748	1748	1748	0
353	20250314	125900	7486006	1748	1748	1748	1748	0
354	20250314	125800	7486006	1748	1748	1748	1748	0
355	20250314	125700	7486006	1748	1748	1748	1748	0
356	20250314	125600	7486006	1748	1748	1748	1748	0
357	20250314	125500	7486006	1748	1748	1748	1745	546
358	20250314	125400	6533021	1745	1745	1745	1745	0
359	20250314	125300	6533021	1745	1745	1745	1745	0
360	20250314	125200	6533021	1745	1745	1745	1745	0
361	20250314	125100	6533021	1745	1745	1745	1745	0
362	20250314	125000	6533021	1745	1745	1745	1745	0
363	20250314	124900	6533021	1745	1745	1745	1745	0
364	20250314	124800	6533021	1745	1745	1745	1745	0
365	20250314	124700	6533021	1745	1745	1745	1745	0
366	20250314	124600	6533021	1745	1745	1745	1745	0
367	20250314	124500	6533021	1745	1745	1745	1745	0
368	20250314	124400	6533021	1745	1745	1745	1745	10
369	20250314	124300	6515571	1745	1745	1745	1745	0
370	20250314	124200	6515571	1745	1745	1745	1745	0
371	20250314	124100	6515571	1745	1745	1745	1745	0
372	20250314	124000	6515571	1745	1745	1745	1745	0
373	20250314	123900	6515571	1745	1745	1745	1745	0
374	20250314	123800	6515571	1745	1745	1745	1745	0
375	20250314	123700	6515571	1745	1745	1745	1745	0
376	20250314	123600	6515571	1745	1745	1745	1745	0
377	20250314	123500	6515571	1745	1745	1745	1745	0
378	20250314	123400	6515571	1745	1745	1745	1745	0
379	20250314	123300	6515571	1745	1745	1745	1745	0
380	20250314	123200	6515571	1745	1745	1745	1745	15
381	20250314	123100	6489396	1745	1745	1745	1745	21
382	20250314	123000	6452751	1745	1745	1745	1745	0
383	20250314	122900	6452751	1745	1751	1751	1745	442
384	20250314	122800	5681068	1758	1758	1758	1758	0
385	20250314	122700	5681068	1758	1758	1758	1758	0
386	20250314	122600	5681068	1758	1758	1758	1758	0
387	20250314	122500	5681068	1758	1758	1758	1758	0
388	20250314	122400	5681068	1758	1758	1758	1758	0
389	20250314	122300	5681068	1758	1758	1758	1758	0
390	20250314	122200	5681068	1758	1758	1758	1758	0
391	20250314	122100	5681068	1758	1758	1758	1758	0
392	20250314	122000	5681068	1758	1758	1758	1758	0
393	20250314	121900	5681068	1758	1758	1758	1758	0
394	20250314	121800	5681068	1758	1758	1758	1758	0
395	20250314	121700	5681068	1758	1758	1758	1758	0
396	20250314	121600	5681068	1758	1758	1758	1758	0
397	20250314	121500	5681068	1758	1758	1758	1758	0
398	20250314	121400	5681068	1758	1758	1758	1758	0
399	20250314	121300	5681068	1758	1758	1758	1758	0
400	20250314	121200	5681068	1758	1758	1758	1758	0
401	20250314	121100	5681068	1758	1758	1758	1758	0
402	20250314	121000	5681068	1758	1758	1758	1758	0
403	20250314	120900	5681068	1758	1758	1758	1758	0
404	20250314	120800	5681068	1758	1758	1758	1758	0
405	20250314	120700	5681068	1758	1758	1758	1758	0
406	20250314	120600	5681068	1758	1758	1758	1758	0
407	20250314	120500	5681068	1758	1758	1758	1758	0
408	20250314	120400	5681068	1758	1758	1758	1758	0
409	20250314	120300	5681068	1758	1758	1758	1758	0
410	20250314	120200	5681068	1758	1758	1758	1758	0
411	20250314	120100	5681068	1758	1758	1758	1758	0
412	20250314	120000	5681068	1758	1758	1758	1758	0
413	20250314	115900	5681068	1758	1758	1758	1758	0
414	20250314	115800	5681068	1758	1758	1758	1758	0
415	20250314	115700	5681068	1758	1758	1758	1758	0
416	20250314	115600	5681068	1758	1758	1758	1758	0
417	20250314	115500	5681068	1758	1758	1758	1758	0
418	20250314	115400	5681068	1758	1758	1758	1758	0
419	20250314	115300	5681068	1758	1758	1758	1758	0
420	20250314	115200	5681068	1758	1758	1758	1758	0
421	20250314	115100	5681068	1758	1758	1758	1758	10
422	20250314	115000	5663488	1760	1760	1760	1760	0
423	20250314	114900	5663488	1760	1760	1760	1760	0
424	20250314	114800	5663488	1760	1760	1760	1760	0
425	20250314	114700	5663488	1760	1760	1760	1760	0
426	20250314	114600	5663488	1760	1760	1760	1760	0
427	20250314	114500	5663488	1760	1760	1760	1760	0
428	20250314	114400	5663488	1760	1760	1760	1760	0
429	20250314	114300	5663488	1760	1760	1760	1760	0
430	20250314	114200	5663488	1760	1760	1760	1760	0
431	20250314	114100	5663488	1760	1760	1760	1760	0
432	20250314	114000	5663488	1760	1760	1760	1760	0
433	20250314	113900	5663488	1760	1760	1760	1760	0
434	20250314	113800	5663488	1760	1760	1760	1760	0
435	20250314	113700	5663488	1760	1760	1760	1760	0
436	20250314	113600	5663488	1760	1760	1760	1760	0
437	20250314	113500	5663488	1760	1760	1760	1760	0
438	20250314	113400	5663488	1760	1760	1760	1760	0
439	20250314	113300	5663488	1760	1760	1760	1760	0
440	20250314	113200	5663488	1760	1760	1760	1760	0
441	20250314	113100	5663488	1760	1760	1760	1760	0
442	20250314	113000	5663488	1760	1760	1760	1760	0
443	20250314	112900	5663488	1760	1760	1760	1760	0
444	20250314	112800	5663488	1760	1760	1760	1760	0
445	20250314	112700	5663488	1760	1760	1760	1760	0
446	20250314	112600	5663488	1760	1760	1760	1760	0
447	20250314	112500	5663488	1760	1760	1760	1760	0
448	20250314	112400	5663488	1760	1760	1760	1760	0
449	20250314	112300	5663488	1760	1760	1760	1760	6
450	20250314	112200	5652928	1762	1762	1762	1762	0
451	20250314	112100	5652928	1762	1762	1762	1762	0
452	20250314	112000	5652928	1762	1762	1762	1762	0
453	20250314	111900	5652928	1762	1762	1762	1762	0
454	20250314	111800	5652928	1762	1762	1762	1762	0
455	20250314	111700	5652928	1762	1762	1762	1762	0
456	20250314	111600	5652928	1762	1762	1762	1762	0
457	20250314	111500	5652928	1762	1762	1762	1762	0
458	20250314	111400	5652928	1762	1762	1762	1762	0
459	20250314	111300	5652928	1762	1762	1762	1762	0
460	20250314	111200	5652928	1762	1762	1762	1762	0
461	20250314	111100	5652928	1762	1762	1762	1762	0
462	20250314	111000	5652928	1762	1762	1762	1762	0
463	20250314	110900	5652928	1762	1762	1762	1762	0
464	20250314	110800	5652928	1762	1762	1762	1762	0
465	20250314	110700	5652928	1762	1762	1762	1762	0
466	20250314	110600	5652928	1762	1762	1762	1762	0
467	20250314	110500	5652928	1762	1762	1762	1762	0
468	20250314	110400	5652928	1762	1762	1762	1762	0
469	20250314	110300	5652928	1762	1762	1762	1762	0
470	20250314	110200	5652928	1762	1762	1762	1762	0
471	20250314	110100	5652928	1762	1762	1762	1762	0
472	20250314	110000	5652928	1762	1762	1762	1762	0
473	20250314	105900	5652928	1762	1762	1762	1762	0
474	20250314	105800	5652928	1762	1762	1762	1762	0
475	20250314	105700	5652928	1762	1762	1762	1762	0
476	20250314	105600	5652928	1762	1762	1762	1762	0
477	20250314	105500	5652928	1762	1762	1762	1762	0
478	20250314	105400	5652928	1762	1762	1762	1762	0
479	20250314	105300	5652928	1762	1762	1762	1762	60
480	20250314	105200	5547208	1764	1764	1764	1764	0
481	20250314	105100	5547208	1764	1764	1764	1764	0
482	20250314	105000	5547208	1764	1764	1764	1764	0
483	20250314	104900	5547208	1764	1764	1764	1764	0
484	20250314	104800	5547208	1764	1764	1764	1764	0
485	20250314	104700	5547208	1764	1764	1764	1764	0
486	20250314	104600	5547208	1764	1764	1764	1764	0
487	20250314	104500	5547208	1764	1764	1764	1764	0
488	20250314	104400	5547208	1764	1764	1764	1764	0
489	20250314	104300	5547208	1764	1764	1764	1764	1
490	20250314	104200	5545444	1766	1766	1766	1766	0
491	20250314	104100	5545444	1766	1766	1766	1766	0
492	20250314	104000	5545444	1766	1766	1766	1766	0
493	20250314	103900	5545444	1766	1766	1766	1766	0
494	20250314	103800	5545444	1766	1766	1766	1766	0
495	20250314	103700	5545444	1766	1766	1766	1766	0
496	20250314	103600	5545444	1766	1766	1766	1766	0
497	20250314	103500	5545444	1766	1766	1766	1766	0
498	20250314	103400	5545444	1766	1766	1766	1766	0
499	20250314	103300	5545444	1766	1766	1766	1766	0
500	20250314	103200	5545444	1766	1766	1766	1766	0
501	20250314	103100	5545444	1766	1766	1766	1766	0
502	20250314	103000	5545444	1766	1766	1766	1766	0
503	20250314	102900	5545444	1766	1766	1766	1766	0
504	20250314	102800	5545444	1766	1766	1766	1766	1
505	20250314	102700	5543678	1751	1751	1751	1751	0
506	20250314	102600	5543678	1751	1754	1754	1751	7
507	20250314	102500	5531409	1766	1766	1766	1766	10
508	20250314	102400	5513749	1766	1766	1766	1766	0
509	20250314	102300	5513749	1766	1766	1766	1766	1
510	20250314	102200	5511983	1768	1768	1768	1768	0
511	20250314	102100	5511983	1768	1768	1768	1768	0
512	20250314	102000	5511983	1768	1768	1768	1768	0
513	20250314	101900	5511983	1768	1768	1768	1768	0
514	20250314	101800	5511983	1768	1768	1768	1768	7
515	20250314	101700	5499607	1768	1768	1768	1768	0
516	20250314	101600	5499607	1768	1768	1768	1768	0
517	20250314	101500	5499607	1768	1768	1768	1768	0
518	20250314	101400	5499607	1768	1768	1768	1768	0
519	20250314	101300	5499607	1768	1768	1768	1768	0
520	20250314	101200	5499607	1768	1768	1768	1768	0
521	20250314	101100	5499607	1768	1768	1768	1768	0
522	20250314	101000	5499607	1768	1768	1768	1768	0
523	20250314	100900	5499607	1768	1768	1768	1768	0
524	20250314	100800	5499607	1768	1768	1768	1768	0
525	20250314	100700	5499607	1768	1768	1768	1768	0
526	20250314	100600	5499607	1768	1768	1768	1768	0
527	20250314	100500	5499607	1768	1768	1768	1768	0
528	20250314	100400	5499607	1768	1768	1768	1768	0
529	20250314	100300	5499607	1768	1768	1768	1768	1
530	20250314	100200	5497839	1745	1745	1745	1745	0
531	20250314	100100	5497839	1745	1745	1745	1745	0
532	20250314	100000	5497839	1745	1745	1745	1745	50
533	20250314	095900	5410589	1745	1745	1745	1745	0
534	20250314	095800	5410589	1745	1745	1745	1745	0
535	20250314	095700	5410589	1745	1745	1745	1745	0
536	20250314	095600	5410589	1745	1745	1745	1745	0
537	20250314	095500	5410589	1745	1745	1745	1745	0
538	20250314	095400	5410589	1745	1745	1745	1745	1
539	20250314	095300	5408844	1768	1768	1768	1768	0
540	20250314	095200	5408844	1768	1768	1768	1768	0
541	20250314	095100	5408844	1768	1768	1768	1768	0
542	20250314	095000	5408844	1768	1768	1768	1768	0
543	20250314	094900	5408844	1768	1768	1768	1768	0
544	20250314	094800	5408844	1768	1768	1768	1768	1
545	20250314	094700	5407076	1755	1755	1755	1755	0
546	20250314	094600	5407076	1755	1755	1755	1755	0
547	20250314	094500	5407076	1755	1755	1755	1755	0
548	20250314	094400	5407076	1755	1755	1755	1755	0
549	20250314	094300	5407076	1755	1755	1755	1755	0
550	20250314	094200	5407076	1755	1755	1755	1755	0
551	20250314	094100	5407076	1755	1755	1755	1755	0
552	20250314	094000	5407076	1755	1755	1755	1755	0
553	20250314	093900	5407076	1755	1755	1755	1755	0
554	20250314	093800	5407076	1755	1755	1755	1755	11
555	20250314	093700	5387771	1755	1755	1755	1755	0
556	20250314	093600	5387771	1755	1755	1755	1755	0
557	20250314	093500	5387771	1755	1755	1755	1755	0
558	20250314	093400	5387771	1755	1755	1755	1755	46
559	20250314	093300	5307041	1755	1755	1755	1755	1
560	20250314	093200	5305286	1737	1758	1758	1737	505
561	20250314	093100	4419082	1758	1758	1758	1758	0
562	20250314	093000	4419082	1758	1758	1758	1758	0
563	20250314	092900	4419082	1758	1758	1758	1758	0
564	20250314	092800	4419082	1758	1758	1758	1758	0
565	20250314	092700	4419082	1758	1759	1759	1758	373
566	20250314	092600	3763050	1759	1759	1759	1759	2
567	20250314	092500	3759532	1767	1767	1767	1767	10
568	20250314	092400	3741862	1767	1767	1767	1767	1
569	20250314	092300	3740095	1759	1759	1759	1759	0
570	20250314	092200	3740095	1759	1759	1759	1759	0
571	20250314	092100	3740095	1759	1759	1759	1759	205
572	20250314	092000	3379500	1758	1758	1758	1758	0
573	20250314	091900	3379500	1758	1758	1758	1758	0
574	20250314	091800	3379500	1758	1758	1758	1758	240
575	20250314	091700	2957580	1768	1758	1768	1758	101
576	20250314	091600	2780012	1758	1758	1758	1758	45
577	20250314	091500	2700902	1759	1759	1759	1759	0
578	20250314	091400	2700902	1759	1759	1759	1759	0
579	20250314	091300	2700902	1759	1759	1759	1759	0
580	20250314	091200	2700902	1759	1759	1759	1759	1
581	20250314	091100	2699143	1758	1758	1758	1758	100
582	20250314	091000	2523343	1758	1758	1758	1758	0
583	20250314	090900	2523343	1758	1758	1758	1758	100
584	20250314	090800	2347543	1781	1765	1781	1756	123
585	20250314	090700	2130540	1781	1781	1781	1781	0
586	20250314	090600	2130540	1781	1781	1781	1781	1
587	20250314	090500	2128759	1761	1761	1761	1761	64
588	20250314	090400	2016055	1782	1765	1782	1765	82
589	20250314	090300	1870441	1782	1782	1782	1782	400
590	20250314	090200	1157641	1782	1782	1782	1760	63
591	20250314	090100	1046695	1757	1757	1757	1757	0
592	20250314	090000	1046695	1757	1756	1757	1756	596