KissMeData/027580/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191300	388548851	1245	1245	1245	1245	24772
3	20250305	191200	388548851	1245	1245	1245	1245	0
4	20250305	191100	388548851	1245	1245	1245	1245	0
5	20250305	191000	388548851	1245	1245	1245	1245	0
6	20250305	190900	388548851	1245	1245	1245	1245	0
7	20250305	190800	388548851	1245	1245	1245	1245	0
8	20250305	190700	388548851	1245	1245	1245	1245	0
9	20250305	190600	388548851	1245	1245	1245	1245	0
10	20250305	190500	388548851	1245	1245	1245	1245	0
11	20250305	190400	388548851	1245	1245	1245	1245	0
12	20250305	190300	388548851	1245	1245	1245	1245	0
13	20250305	190200	388548851	1245	1245	1245	1245	0
14	20250305	190100	388548851	1245	1245	1245	1245	0
15	20250305	190000	388548851	1245	1245	1245	1245	0
16	20250305	185900	388548851	1245	1245	1245	1245	0
17	20250305	185800	388548851	1245	1245	1245	1245	0
18	20250305	185700	388548851	1245	1245	1245	1245	0
19	20250305	185600	388548851	1245	1245	1245	1245	0
20	20250305	185500	388548851	1245	1245	1245	1245	0
21	20250305	185400	388548851	1245	1245	1245	1245	0
22	20250305	185300	388548851	1245	1245	1245	1245	0
23	20250305	185200	388548851	1245	1245	1245	1245	0
24	20250305	185100	388548851	1245	1245	1245	1245	0
25	20250305	185000	388548851	1245	1245	1245	1245	0
26	20250305	184900	388548851	1245	1245	1245	1245	0
27	20250305	184800	388548851	1245	1245	1245	1245	0
28	20250305	184700	388548851	1245	1245	1245	1245	0
29	20250305	184600	388548851	1245	1245	1245	1245	0
30	20250305	184500	388548851	1245	1245	1245	1245	0
31	20250305	184400	388548851	1245	1245	1245	1245	0
32	20250305	184300	388548851	1245	1245	1245	1245	24772
33	20250305	184200	388548851	1245	1245	1245	1245	0
34	20250305	184100	388548851	1245	1245	1245	1245	0
35	20250305	184000	388548851	1245	1245	1245	1245	0
36	20250305	183900	388548851	1245	1245	1245	1245	0
37	20250305	183800	388548851	1245	1245	1245	1245	0
38	20250305	183700	388548851	1245	1245	1245	1245	0
39	20250305	183600	388548851	1245	1245	1245	1245	0
40	20250305	183500	388548851	1245	1245	1245	1245	0
41	20250305	183400	388548851	1245	1245	1245	1245	0
42	20250305	183300	388548851	1245	1245	1245	1245	0
43	20250305	183200	388548851	1245	1245	1245	1245	0
44	20250305	183100	388548851	1245	1245	1245	1245	0
45	20250305	183000	388548851	1245	1245	1245	1245	0
46	20250305	182900	388548851	1245	1245	1245	1245	0
47	20250305	182800	388548851	1245	1245	1245	1245	0
48	20250305	182700	388548851	1245	1245	1245	1245	0
49	20250305	182600	388548851	1245	1245	1245	1245	0
50	20250305	182500	388548851	1245	1245	1245	1245	0
51	20250305	182400	388548851	1245	1245	1245	1245	0
52	20250305	182300	388548851	1245	1245	1245	1245	0
53	20250305	182200	388548851	1245	1245	1245	1245	0
54	20250305	182100	388548851	1245	1245	1245	1245	0
55	20250305	182000	388548851	1245	1245	1245	1245	0
56	20250305	181900	388548851	1245	1245	1245	1245	0
57	20250305	181800	388548851	1245	1245	1245	1245	0
58	20250305	181700	388548851	1245	1245	1245	1245	0
59	20250305	181600	388548851	1245	1245	1245	1245	0
60	20250305	181500	388548851	1245	1245	1245	1245	0
61	20250305	181400	388548851	1245	1245	1245	1245	0
62	20250305	181300	388548851	1245	1245	1245	1245	24772
63	20250305	181200	388548851	1245	1245	1245	1245	0
64	20250305	181100	388548851	1245	1245	1245	1245	0
65	20250305	181000	388548851	1245	1245	1245	1245	0
66	20250305	180900	388548851	1245	1245	1245	1245	0
67	20250305	180800	388548851	1245	1245	1245	1245	0
68	20250305	180700	388548851	1245	1245	1245	1245	0
69	20250305	180600	388548851	1245	1245	1245	1245	0
70	20250305	180500	388548851	1245	1245	1245	1245	0
71	20250305	180400	388548851	1245	1245	1245	1245	0
72	20250305	180300	388548851	1245	1245	1245	1245	0
73	20250305	180200	388548851	1245	1245	1245	1245	0
74	20250305	180100	388548851	1245	1245	1245	1245	0
75	20250305	180000	388548851	1245	1245	1245	1245	0
76	20250305	175900	388548851	1245	1245	1245	1245	0
77	20250305	175800	388548851	1245	1245	1245	1245	0
78	20250305	175700	388548851	1245	1245	1245	1245	0
79	20250305	175600	388548851	1245	1245	1245	1245	0
80	20250305	175500	388548851	1245	1245	1245	1245	0
81	20250305	175400	388548851	1245	1245	1245	1245	0
82	20250305	175300	388548851	1245	1245	1245	1245	0
83	20250305	175200	388548851	1245	1245	1245	1245	0
84	20250305	175100	388548851	1245	1245	1245	1245	0
85	20250305	175000	388548851	1245	1245	1245	1245	0
86	20250305	174900	388548851	1245	1245	1245	1245	0
87	20250305	174800	388548851	1245	1245	1245	1245	0
88	20250305	174700	388548851	1245	1245	1245	1245	0
89	20250305	174600	388548851	1245	1245	1245	1245	0
90	20250305	174500	388548851	1245	1245	1245	1245	0
91	20250305	174400	388548851	1245	1245	1245	1245	0
92	20250305	174300	388548851	1245	1245	1245	1245	24772
93	20250305	174200	388548851	1245	1245	1245	1245	0
94	20250305	174100	388548851	1245	1245	1245	1245	0
95	20250305	174000	388548851	1245	1245	1245	1245	0
96	20250305	173900	388548851	1245	1245	1245	1245	0
97	20250305	173800	388548851	1245	1245	1245	1245	0
98	20250305	173700	388548851	1245	1245	1245	1245	0
99	20250305	173600	388548851	1245	1245	1245	1245	0
100	20250305	173500	388548851	1245	1245	1245	1245	0
101	20250305	173400	388548851	1245	1245	1245	1245	0
102	20250305	173300	388548851	1245	1245	1245	1245	0
103	20250305	173200	388548851	1245	1245	1245	1245	0
104	20250305	173100	388548851	1245	1245	1245	1245	0
105	20250305	173000	388548851	1245	1245	1245	1245	0
106	20250305	172900	388548851	1245	1245	1245	1245	0
107	20250305	172800	388548851	1245	1245	1245	1245	0
108	20250305	172700	388548851	1245	1245	1245	1245	0
109	20250305	172600	388548851	1245	1245	1245	1245	0
110	20250305	172500	388548851	1245	1245	1245	1245	0
111	20250305	172400	388548851	1245	1245	1245	1245	0
112	20250305	172300	388548851	1245	1245	1245	1245	0
113	20250305	172200	388548851	1245	1245	1245	1245	0
114	20250305	172100	388548851	1245	1245	1245	1245	0
115	20250305	172000	388548851	1245	1245	1245	1245	0
116	20250305	171900	388548851	1245	1245	1245	1245	0
117	20250305	171800	388548851	1245	1245	1245	1245	0
118	20250305	171700	388548851	1245	1245	1245	1245	0
119	20250305	171600	388548851	1245	1245	1245	1245	0
120	20250305	171500	388548851	1245	1245	1245	1245	0
121	20250305	171400	388548851	1245	1245	1245	1245	0
122	20250305	171300	388548851	1245	1245	1245	1245	24772
123	20250305	171200	388548851	1245	1245	1245	1245	0
124	20250305	171100	388548851	1245	1245	1245	1245	0
125	20250305	171000	388548851	1245	1245	1245	1245	0
126	20250305	170900	388548851	1245	1245	1245	1245	0
127	20250305	170800	388548851	1245	1245	1245	1245	0
128	20250305	170700	388548851	1245	1245	1245	1245	0
129	20250305	170600	388548851	1245	1245	1245	1245	0
130	20250305	170500	388548851	1245	1245	1245	1245	0
131	20250305	170400	388548851	1245	1245	1245	1245	0
132	20250305	170300	388548851	1245	1245	1245	1245	0
133	20250305	170200	388548851	1245	1245	1245	1245	0
134	20250305	170100	388548851	1245	1245	1245	1245	0
135	20250305	170000	388548851	1245	1245	1245	1245	0
136	20250305	165900	388548851	1245	1245	1245	1245	0
137	20250305	165800	388548851	1245	1245	1245	1245	0
138	20250305	165700	388548851	1245	1245	1245	1245	0
139	20250305	165600	388548851	1245	1245	1245	1245	0
140	20250305	165500	388548851	1245	1245	1245	1245	0
141	20250305	165400	388548851	1245	1245	1245	1245	0
142	20250305	165300	388548851	1245	1245	1245	1245	0
143	20250305	165200	388548851	1245	1245	1245	1245	0
144	20250305	165100	388548851	1245	1245	1245	1245	0
145	20250305	165000	388548851	1245	1245	1245	1245	0
146	20250305	164900	388548851	1245	1245	1245	1245	0
147	20250305	164800	388548851	1245	1245	1245	1245	0
148	20250305	164700	388548851	1245	1245	1245	1245	0
149	20250305	164600	388548851	1245	1245	1245	1245	0
150	20250305	164500	388548851	1245	1245	1245	1245	0
151	20250305	164400	388548851	1245	1245	1245	1245	0
152	20250305	164300	388548851	1245	1245	1245	1245	24772
153	20250305	164200	388548851	1245	1245	1245	1245	0
154	20250305	164100	388548851	1245	1245	1245	1245	0
155	20250305	164000	388548851	1245	1245	1245	1245	0
156	20250305	163900	388548851	1245	1245	1245	1245	0
157	20250305	163800	388548851	1245	1245	1245	1245	0
158	20250305	163700	388548851	1245	1245	1245	1245	0
159	20250305	163600	388548851	1245	1245	1245	1245	0
160	20250305	163500	388548851	1245	1245	1245	1245	0
161	20250305	163400	388548851	1245	1245	1245	1245	0
162	20250305	163300	388548851	1245	1245	1245	1245	0
163	20250305	163200	388548851	1245	1245	1245	1245	0
164	20250305	163100	388548851	1245	1245	1245	1245	0
165	20250305	163000	388548851	1245	1245	1245	1245	0
166	20250305	162900	388548851	1245	1245	1245	1245	0
167	20250305	162800	388548851	1245	1245	1245	1245	0
168	20250305	162700	388548851	1245	1245	1245	1245	0
169	20250305	162600	388548851	1245	1245	1245	1245	0
170	20250305	162500	388548851	1245	1245	1245	1245	0
171	20250305	162400	388548851	1245	1245	1245	1245	0
172	20250305	162300	388548851	1245	1245	1245	1245	0
173	20250305	162200	388548851	1245	1245	1245	1245	0
174	20250305	162100	388548851	1245	1245	1245	1245	0
175	20250305	162000	388548851	1245	1245	1245	1245	0
176	20250305	161900	388548851	1245	1245	1245	1245	0
177	20250305	161800	388548851	1245	1245	1245	1245	0
178	20250305	161700	388548851	1245	1245	1245	1245	0
179	20250305	161600	388548851	1245	1245	1245	1245	0
180	20250305	161500	388548851	1245	1245	1245	1245	0
181	20250305	161400	388548851	1245	1245	1245	1245	0
182	20250305	161300	388548851	1245	1245	1245	1245	24772
183	20250305	161200	388548851	1245	1245	1245	1245	0
184	20250305	161100	388548851	1245	1245	1245	1245	0
185	20250305	161000	388548851	1245	1245	1245	1245	0
186	20250305	160900	388548851	1245	1245	1245	1245	0
187	20250305	160800	388548851	1245	1245	1245	1245	0
188	20250305	160700	388548851	1245	1245	1245	1245	0
189	20250305	160600	388548851	1245	1245	1245	1245	0
190	20250305	160500	388548851	1245	1245	1245	1245	0
191	20250305	160400	388548851	1245	1245	1245	1245	0
192	20250305	160300	388548851	1245	1245	1245	1245	0
193	20250305	160200	388548851	1245	1245	1245	1245	0
194	20250305	160100	388548851	1245	1245	1245	1245	0
195	20250305	160000	388548851	1245	1245	1245	1245	0
196	20250305	155900	388548851	1245	1245	1245	1245	0
197	20250305	155800	388548851	1245	1245	1245	1245	0
198	20250305	155700	388548851	1245	1245	1245	1245	0
199	20250305	155600	388548851	1245	1245	1245	1245	0
200	20250305	155500	388548851	1245	1245	1245	1245	0
201	20250305	155400	388548851	1245	1245	1245	1245	0
202	20250305	155300	388548851	1245	1245	1245	1245	0
203	20250305	155200	388548851	1245	1245	1245	1245	0
204	20250305	155100	388548851	1245	1245	1245	1245	0
205	20250305	155000	388548851	1245	1245	1245	1245	0
206	20250305	154900	388548851	1245	1245	1245	1245	0
207	20250305	154800	388548851	1245	1245	1245	1245	0
208	20250305	154700	388548851	1245	1245	1245	1245	0
209	20250305	154600	388548851	1245	1245	1245	1245	0
210	20250305	154500	388548851	1245	1245	1245	1245	0
211	20250305	154400	388548851	1245	1245	1245	1245	0
212	20250305	154300	388548851	1245	1245	1245	1245	24772
213	20250305	154200	388548851	1245	1245	1245	1245	0
214	20250305	154100	388548851	1245	1245	1245	1245	0
215	20250305	154000	388548851	1245	1245	1245	1245	0
216	20250305	153900	388548851	1245	1245	1245	1245	0
217	20250305	153800	388548851	1245	1245	1245	1245	0
218	20250305	153700	388548851	1245	1245	1245	1245	0
219	20250305	153600	388548851	1245	1245	1245	1245	0
220	20250305	153500	388548851	1245	1245	1245	1245	0
221	20250305	153400	388548851	1245	1245	1245	1245	0
222	20250305	153300	388548851	1245	1245	1245	1245	0
223	20250305	153200	388548851	1245	1245	1245	1245	0
224	20250305	153100	388548851	1245	1245	1245	1245	0
225	20250305	153000	388548851	1245	1245	1245	1245	24772
226	20250305	152900	357707711	1258	1258	1258	1258	0
227	20250305	152800	357707711	1258	1258	1258	1258	0
228	20250305	152700	357707711	1258	1258	1258	1258	0
229	20250305	152600	357707711	1258	1258	1258	1258	0
230	20250305	152500	357707711	1258	1258	1258	1258	0
231	20250305	152400	357707711	1258	1258	1258	1258	0
232	20250305	152300	357707711	1258	1258	1258	1258	0
233	20250305	152200	357707711	1258	1258	1258	1258	0
234	20250305	152100	357707711	1258	1258	1258	1258	0
235	20250305	152000	357707711	1258	1258	1258	1258	0
236	20250305	151900	357707711	1258	1258	1258	1258	0
237	20250305	151800	357707711	1258	1258	1258	1258	0
238	20250305	151700	357707711	1258	1258	1258	1258	0
239	20250305	151600	357707711	1258	1258	1258	1258	0
240	20250305	151500	357707711	1258	1258	1258	1258	1000
241	20250305	151400	356449711	1259	1258	1260	1258	4140
242	20250305	151300	351236613	1258	1254	1258	1254	8004
243	20250305	151200	341192915	1254	1253	1254	1253	3406
244	20250305	151100	336924351	1253	1254	1254	1253	503
245	20250305	151000	336294091	1253	1253	1253	1253	200
246	20250305	150900	336043491	1254	1254	1254	1254	1
247	20250305	150800	336042237	1252	1253	1253	1252	1673
248	20250305	150700	333946268	1253	1253	1253	1253	0
249	20250305	150600	333946268	1253	1253	1253	1253	1
250	20250305	150500	333945015	1254	1254	1254	1254	1001
251	20250305	150400	332689761	1252	1252	1254	1252	501
252	20250305	150300	332062507	1254	1254	1254	1254	0
253	20250305	150200	332062507	1254	1254	1254	1254	0
254	20250305	150100	332062507	1254	1252	1254	1252	1552
255	20250305	150000	330118434	1251	1251	1251	1251	280
256	20250305	145900	329768154	1251	1251	1251	1251	32
257	20250305	145800	329728122	1251	1251	1251	1251	88
258	20250305	145700	329618034	1252	1252	1252	1252	0
259	20250305	145600	329618034	1252	1252	1252	1252	4
260	20250305	145500	329613026	1253	1253	1253	1253	0
261	20250305	145400	329613026	1253	1253	1253	1253	0
262	20250305	145300	329613026	1253	1253	1253	1253	1
263	20250305	145200	329611773	1250	1250	1250	1250	0
264	20250305	145100	329611773	1250	1250	1250	1250	673
265	20250305	145000	328770523	1253	1253	1253	1253	0
266	20250305	144900	328770523	1253	1253	1253	1253	0
267	20250305	144800	328770523	1253	1252	1253	1252	1583
268	20250305	144700	326788166	1250	1252	1252	1250	1679
269	20250305	144600	324688058	1250	1250	1250	1250	1042
270	20250305	144500	323385558	1250	1250	1250	1250	11
271	20250305	144400	323371808	1253	1253	1253	1253	100
272	20250305	144300	323246508	1253	1249	1253	1249	4934
273	20250305	144200	317068058	1249	1250	1250	1249	24
274	20250305	144100	317038070	1248	1248	1248	1248	11
275	20250305	144000	317024342	1249	1249	1249	1249	0
276	20250305	143900	317024342	1249	1249	1249	1249	30
277	20250305	143800	316986872	1252	1252	1252	1252	0
278	20250305	143700	316986872	1252	1251	1252	1251	457
279	20250305	143600	316415040	1252	1252	1252	1252	0
280	20250305	143500	316415040	1252	1252	1252	1252	0
281	20250305	143400	316415040	1252	1252	1252	1252	0
282	20250305	143300	316415040	1252	1246	1252	1246	12
283	20250305	143200	316400082	1250	1250	1250	1250	255
284	20250305	143100	316081332	1245	1249	1249	1245	3000
285	20250305	143000	312341259	1249	1249	1249	1249	5
286	20250305	142900	312335014	1250	1250	1250	1250	1
287	20250305	142800	312333764	1251	1251	1251	1251	0
288	20250305	142700	312333764	1251	1249	1251	1249	505
289	20250305	142600	311703017	1249	1249	1249	1249	11
290	20250305	142500	311689278	1251	1251	1251	1251	172
291	20250305	142400	311474106	1251	1251	1251	1251	1
292	20250305	142300	311472855	1246	1246	1246	1246	0
293	20250305	142200	311472855	1246	1251	1251	1246	101
294	20250305	142100	311346509	1252	1249	1252	1246	799
295	20250305	142000	310348588	1246	1249	1249	1246	1611
296	20250305	141900	308339482	1249	1249	1249	1249	100
297	20250305	141800	308214582	1249	1250	1250	1249	303
298	20250305	141700	307836132	1250	1250	1250	1250	31
299	20250305	141600	307797382	1250	1250	1250	1250	645
300	20250305	141500	306991132	1250	1250	1252	1250	230
301	20250305	141400	306703630	1250	1250	1250	1250	151
302	20250305	141300	306514880	1250	1249	1250	1249	204
303	20250305	141200	306259980	1252	1252	1252	1252	0
304	20250305	141100	306259980	1252	1252	1252	1252	3
305	20250305	141000	306256224	1250	1252	1252	1250	2611
306	20250305	140900	302987354	1253	1253	1253	1253	0
307	20250305	140800	302987354	1253	1253	1253	1253	0
308	20250305	140700	302987354	1253	1253	1253	1253	0
309	20250305	140600	302987354	1253	1253	1253	1253	0
310	20250305	140500	302987354	1253	1253	1253	1253	0
311	20250305	140400	302987354	1253	1253	1253	1253	0
312	20250305	140300	302987354	1253	1253	1253	1253	0
313	20250305	140200	302987354	1253	1253	1253	1253	0
314	20250305	140100	302987354	1253	1253	1253	1253	1
315	20250305	140000	302986101	1253	1253	1253	1253	1
316	20250305	135900	302984848	1253	1253	1253	1253	63
317	20250305	135800	302905909	1253	1253	1253	1253	0
318	20250305	135700	302905909	1253	1253	1253	1253	1
319	20250305	135600	302904656	1253	1253	1253	1253	1632
320	20250305	135500	300859760	1249	1252	1254	1249	3371
321	20250305	135400	296637722	1250	1245	1250	1245	21286
322	20250305	135300	270091742	1245	1243	1245	1243	13447
323	20250305	135200	253372792	1242	1242	1242	1242	0
324	20250305	135100	253372792	1242	1242	1242	1242	10
325	20250305	135000	253360372	1243	1243	1243	1243	200
326	20250305	134900	253111772	1243	1243	1243	1243	40
327	20250305	134800	253062052	1243	1243	1243	1243	0
328	20250305	134700	253062052	1243	1243	1243	1243	0
329	20250305	134600	253062052	1243	1243	1243	1243	0
330	20250305	134500	253062052	1243	1243	1243	1243	0
331	20250305	134400	253062052	1243	1243	1243	1243	87
332	20250305	134300	252953911	1244	1244	1244	1244	10
333	20250305	134200	252941471	1244	1244	1244	1244	2
334	20250305	134100	252938983	1242	1242	1242	1242	0
335	20250305	134000	252938983	1242	1241	1242	1241	1621
336	20250305	133900	250925901	1242	1242	1242	1242	0
337	20250305	133800	250925901	1242	1242	1242	1242	0
338	20250305	133700	250925901	1242	1242	1242	1242	0
339	20250305	133600	250925901	1242	1242	1242	1242	70
340	20250305	133500	250838961	1242	1242	1242	1242	5
341	20250305	133400	250832751	1242	1242	1242	1242	0
342	20250305	133300	250832751	1242	1242	1242	1242	4
343	20250305	133200	250827783	1240	1240	1240	1240	0
344	20250305	133100	250827783	1240	1240	1240	1240	0
345	20250305	133000	250827783	1240	1240	1240	1240	0
346	20250305	132900	250827783	1240	1240	1240	1240	0
347	20250305	132800	250827783	1240	1240	1240	1240	0
348	20250305	132700	250827783	1240	1240	1240	1240	39
349	20250305	132600	250779423	1240	1240	1240	1240	0
350	20250305	132500	250779423	1240	1240	1240	1240	0
351	20250305	132400	250779423	1240	1240	1240	1240	4075
352	20250305	132300	245726423	1242	1242	1242	1242	220
353	20250305	132200	245453183	1241	1241	1241	1241	499
354	20250305	132100	244833924	1240	1240	1240	1240	199
355	20250305	132000	244587164	1238	1238	1240	1238	4004
356	20250305	131900	239629012	1238	1238	1238	1238	1001
357	20250305	131800	238389774	1240	1240	1240	1240	0
358	20250305	131700	238389774	1240	1240	1240	1240	0
359	20250305	131600	238389774	1240	1240	1240	1240	1
360	20250305	131500	238388534	1241	1241	1241	1241	0
361	20250305	131400	238388534	1241	1240	1241	1240	178
362	20250305	131300	238167755	1240	1240	1240	1240	10
363	20250305	131200	238155355	1241	1241	1241	1241	0
364	20250305	131100	238155355	1241	1241	1241	1241	0
365	20250305	131000	238155355	1241	1241	1241	1241	3
366	20250305	130900	238151632	1241	1241	1241	1241	0
367	20250305	130800	238151632	1241	1241	1241	1241	0
368	20250305	130700	238151632	1241	1240	1241	1240	1929
369	20250305	130600	235758743	1241	1241	1241	1241	0
370	20250305	130500	235758743	1241	1240	1241	1238	2003
371	20250305	130400	233278240	1240	1240	1240	1240	550
372	20250305	130300	232596240	1240	1240	1240	1240	374
373	20250305	130200	232132480	1241	1241	1241	1241	0
374	20250305	130100	232132480	1241	1240	1241	1240	49
375	20250305	130000	232071673	1236	1236	1236	1236	0
376	20250305	125900	232071673	1236	1236	1236	1236	10
377	20250305	125800	232059313	1241	1241	1241	1241	0
378	20250305	125700	232059313	1241	1241	1241	1241	0
379	20250305	125600	232059313	1241	1241	1241	1241	0
380	20250305	125500	232059313	1241	1241	1241	1241	321
381	20250305	125400	231660952	1241	1241	1241	1241	500
382	20250305	125300	231040452	1241	1241	1241	1241	0
383	20250305	125200	231040452	1241	1242	1242	1241	11
384	20250305	125100	231026800	1235	1241	1241	1235	1740
385	20250305	125000	228872273	1241	1241	1241	1241	0
386	20250305	124900	228872273	1241	1241	1241	1241	5
387	20250305	124800	228866068	1241	1240	1241	1240	1890
388	20250305	124700	226522448	1240	1240	1240	1240	1212
389	20250305	124600	225019568	1240	1240	1240	1240	10
390	20250305	124500	225007168	1242	1242	1242	1242	1
391	20250305	124400	225005926	1236	1236	1236	1236	590
392	20250305	124300	224276686	1236	1236	1236	1236	0
393	20250305	124200	224276686	1236	1236	1236	1236	0
394	20250305	124100	224276686	1236	1240	1240	1236	3894
395	20250305	124000	219457094	1240	1241	1241	1240	8000
396	20250305	123900	209536737	1242	1242	1242	1242	0
397	20250305	123800	209536737	1242	1242	1242	1242	0
398	20250305	123700	209536737	1242	1242	1242	1242	87
399	20250305	123600	209428683	1242	1242	1242	1242	0
400	20250305	123500	209428683	1242	1242	1242	1242	1
401	20250305	123400	209427441	1243	1243	1243	1243	0
402	20250305	123300	209427441	1243	1243	1243	1243	0
403	20250305	123200	209427441	1243	1243	1243	1243	0
404	20250305	123100	209427441	1243	1243	1243	1243	4
405	20250305	123000	209422469	1240	1240	1240	1240	0
406	20250305	122900	209422469	1240	1240	1240	1240	500
407	20250305	122800	208802469	1242	1242	1242	1242	387
408	20250305	122700	208321815	1243	1243	1243	1243	1
409	20250305	122600	208320572	1242	1243	1243	1242	2621
410	20250305	122500	205064669	1244	1244	1244	1244	0
411	20250305	122400	205064669	1244	1242	1244	1242	1019
412	20250305	122300	203799069	1242	1242	1242	1242	34
413	20250305	122200	203756841	1242	1242	1242	1242	11
414	20250305	122100	203743179	1242	1242	1242	1242	209
415	20250305	122000	203483601	1242	1242	1242	1242	1213
416	20250305	121900	201977055	1240	1243	1243	1240	2809
417	20250305	121800	198492737	1243	1243	1243	1243	2
418	20250305	121700	198490251	1245	1245	1245	1245	1
419	20250305	121600	198489006	1235	1243	1243	1235	10852
420	20250305	121500	185047357	1245	1245	1245	1245	5
421	20250305	121400	185041132	1245	1241	1245	1241	9186
422	20250305	121300	173636562	1241	1241	1241	1241	0
423	20250305	121200	173636562	1241	1241	1241	1241	0
424	20250305	121100	173636562	1241	1241	1241	1241	10
425	20250305	121000	173624152	1241	1242	1242	1241	1959
426	20250305	120900	171191941	1242	1242	1242	1242	4110
427	20250305	120800	166087321	1244	1243	1244	1243	1569
428	20250305	120700	164136854	1242	1242	1242	1242	0
429	20250305	120600	164136854	1242	1242	1242	1242	9364
430	20250305	120500	152506766	1244	1244	1244	1244	149
431	20250305	120400	152321410	1244	1244	1244	1244	20
432	20250305	120300	152296530	1243	1243	1243	1243	1107
433	20250305	120200	150920529	1243	1243	1243	1243	40
434	20250305	120100	150870809	1243	1243	1243	1241	614
435	20250305	120000	150108830	1241	1244	1244	1241	12116
436	20250305	115900	135040048	1246	1246	1246	1246	1
437	20250305	115800	135038802	1245	1245	1245	1245	639
438	20250305	115700	134243247	1246	1246	1246	1246	1
439	20250305	115600	134242001	1245	1246	1246	1245	3803
440	20250305	115500	129506463	1244	1244	1244	1244	0
441	20250305	115400	129506463	1244	1244	1244	1244	2369
442	20250305	115300	126559427	1245	1245	1245	1245	76
443	20250305	115200	126464807	1246	1246	1246	1246	1
444	20250305	115100	126463561	1244	1244	1244	1244	0
445	20250305	115000	126463561	1244	1244	1244	1244	0
446	20250305	114900	126463561	1244	1244	1244	1244	17
447	20250305	114800	126442413	1245	1245	1245	1245	3875
448	20250305	114700	121618038	1244	1244	1244	1244	539
449	20250305	114600	120947522	1244	1244	1244	1244	43
450	20250305	114500	120894030	1244	1244	1244	1244	18
451	20250305	114400	120871638	1244	1245	1245	1244	1655
452	20250305	114300	118812812	1244	1244	1244	1244	0
453	20250305	114200	118812812	1244	1244	1244	1244	266
454	20250305	114100	118481908	1244	1244	1244	1244	292
455	20250305	114000	118118660	1244	1245	1245	1244	878
456	20250305	113900	117025589	1248	1248	1248	1248	0
457	20250305	113800	117025589	1248	1248	1248	1248	0
458	20250305	113700	117025589	1248	1248	1248	1248	1
459	20250305	113600	117024341	1245	1245	1245	1245	740
460	20250305	113500	116103041	1245	1245	1245	1245	260
461	20250305	113400	115779341	1245	1245	1245	1245	0
462	20250305	113300	115779341	1245	1245	1245	1245	0
463	20250305	113200	115779341	1245	1245	1245	1245	0
464	20250305	113100	115779341	1245	1245	1245	1245	0
465	20250305	113000	115779341	1245	1245	1245	1245	1208
466	20250305	112900	114275381	1245	1245	1245	1245	0
467	20250305	112800	114275381	1245	1246	1246	1245	1581
468	20250305	112700	112306999	1246	1250	1251	1246	3350
469	20250305	112600	108132890	1246	1246	1246	1246	500
470	20250305	112500	107509890	1251	1251	1251	1251	0
471	20250305	112400	107509890	1251	1251	1251	1251	2
472	20250305	112300	107507388	1251	1251	1251	1251	0
473	20250305	112200	107507388	1251	1250	1251	1250	1000
474	20250305	112100	106257289	1250	1250	1250	1250	0
475	20250305	112000	106257289	1250	1250	1250	1250	140
476	20250305	111900	106082289	1250	1246	1250	1246	4070
477	20250305	111800	101001359	1247	1247	1247	1247	5
478	20250305	111700	100995124	1246	1246	1246	1246	0
479	20250305	111600	100995124	1246	1246	1246	1246	740
480	20250305	111500	100073084	1247	1247	1247	1247	1500
481	20250305	111400	98202584	1247	1247	1247	1247	0
482	20250305	111300	98202584	1247	1247	1247	1247	0
483	20250305	111200	98202584	1247	1247	1247	1247	365
484	20250305	111100	97747429	1245	1245	1245	1245	0
485	20250305	111000	97747429	1245	1245	1245	1245	5505
486	20250305	110900	90893704	1246	1247	1247	1246	140
487	20250305	110800	90719262	1248	1248	1248	1248	0
488	20250305	110700	90719262	1248	1248	1248	1248	0
489	20250305	110600	90719262	1248	1248	1248	1248	50
490	20250305	110500	90656862	1248	1248	1248	1248	0
491	20250305	110400	90656862	1248	1248	1248	1248	1
492	20250305	110300	90655614	1247	1247	1247	1247	0
493	20250305	110200	90655614	1247	1248	1248	1247	10
494	20250305	110100	90643139	1249	1249	1249	1249	0
495	20250305	110000	90643139	1249	1249	1249	1249	0
496	20250305	105900	90643139	1249	1248	1249	1248	520
497	20250305	105800	89993728	1247	1247	1247	1247	0
498	20250305	105700	89993728	1247	1247	1247	1247	0
499	20250305	105600	89993728	1247	1247	1247	1247	0
500	20250305	105500	89993728	1247	1247	1247	1247	0
501	20250305	105400	89993728	1247	1247	1247	1247	0
502	20250305	105300	89993728	1247	1247	1247	1247	0
503	20250305	105200	89993728	1247	1244	1247	1244	1654
504	20250305	105100	87931857	1244	1244	1244	1244	24
505	20250305	105000	87902001	1243	1243	1243	1243	0
506	20250305	104900	87902001	1243	1243	1243	1243	1
507	20250305	104800	87900758	1243	1243	1243	1243	0
508	20250305	104700	87900758	1243	1243	1243	1243	0
509	20250305	104600	87900758	1243	1244	1244	1243	3154
510	20250305	104500	83979959	1244	1244	1244	1244	0
511	20250305	104400	83979959	1244	1245	1245	1244	1552
512	20250305	104300	82049270	1249	1249	1249	1249	0
513	20250305	104200	82049270	1249	1249	1249	1249	0
514	20250305	104100	82049270	1249	1249	1249	1249	0
515	20250305	104000	82049270	1249	1249	1249	1249	0
516	20250305	103900	82049270	1249	1249	1249	1249	0
517	20250305	103800	82049270	1249	1249	1249	1249	1
518	20250305	103700	82048021	1248	1248	1248	1248	110
519	20250305	103600	81910741	1244	1244	1248	1244	86
520	20250305	103500	81803737	1244	1244	1244	1244	100
521	20250305	103400	81679337	1244	1244	1244	1244	0
522	20250305	103300	81679337	1244	1244	1244	1244	0
523	20250305	103200	81679337	1244	1244	1244	1244	0
524	20250305	103100	81679337	1244	1247	1247	1244	573
525	20250305	103000	80965672	1247	1249	1249	1247	8
526	20250305	102900	80955686	1249	1249	1249	1249	0
527	20250305	102800	80955686	1249	1249	1249	1249	0
528	20250305	102700	80955686	1249	1249	1249	1249	7
529	20250305	102600	80946943	1249	1247	1249	1247	310
530	20250305	102500	80560353	1247	1247	1247	1247	5
531	20250305	102400	80554118	1247	1247	1247	1247	201
532	20250305	102300	80303471	1249	1249	1249	1249	0
533	20250305	102200	80303471	1249	1249	1249	1249	13
534	20250305	102100	80287234	1250	1250	1250	1250	0
535	20250305	102000	80287234	1250	1250	1250	1250	10
536	20250305	101900	80274734	1250	1250	1250	1250	10
537	20250305	101800	80262234	1250	1250	1250	1250	10
538	20250305	101700	80249734	1249	1249	1249	1249	5
539	20250305	101600	80243489	1250	1249	1250	1249	1189
540	20250305	101500	78757262	1250	1249	1250	1249	282
541	20250305	101400	78405043	1249	1249	1249	1249	0
542	20250305	101300	78405043	1249	1249	1249	1249	1934
543	20250305	101200	75989477	1249	1249	1249	1249	0
544	20250305	101100	75989477	1249	1249	1249	1249	200
545	20250305	101000	75739677	1249	1249	1249	1249	1500
546	20250305	100900	73866177	1250	1250	1250	1250	1
547	20250305	100800	73864927	1249	1249	1249	1249	85
548	20250305	100700	73758762	1250	1250	1250	1250	101
549	20250305	100600	73632512	1249	1249	1249	1249	23
550	20250305	100500	73603785	1249	1248	1249	1248	2917
551	20250305	100400	69960495	1249	1249	1249	1249	6
552	20250305	100300	69953001	1249	1249	1249	1249	200
553	20250305	100200	69703201	1248	1248	1248	1248	457
554	20250305	100100	69132865	1249	1249	1249	1249	10
555	20250305	100000	69120375	1249	1249	1249	1249	30
556	20250305	095900	69082905	1249	1247	1249	1247	510
557	20250305	095800	68446793	1244	1247	1247	1244	571
558	20250305	095700	67734906	1244	1244	1244	1244	468
559	20250305	095600	67152714	1244	1245	1245	1244	1683
560	20250305	095500	65058921	1246	1246	1246	1246	186
561	20250305	095400	64827165	1247	1247	1247	1247	1
562	20250305	095300	64825918	1245	1245	1245	1245	1173
563	20250305	095200	63365533	1244	1245	1245	1244	717
564	20250305	095100	62473185	1245	1245	1247	1245	471
565	20250305	095000	61886712	1247	1247	1247	1247	3
566	20250305	094900	61882971	1247	1247	1247	1247	0
567	20250305	094800	61882971	1247	1247	1247	1247	0
568	20250305	094700	61882971	1247	1247	1247	1247	549
569	20250305	094600	61198368	1247	1247	1247	1247	7
570	20250305	094500	61189639	1247	1247	1247	1247	2
571	20250305	094400	61187145	1247	1244	1247	1244	755
572	20250305	094300	60247910	1243	1243	1243	1243	0
573	20250305	094200	60247910	1243	1243	1243	1243	0
574	20250305	094100	60247910	1243	1243	1243	1243	100
575	20250305	094000	60123610	1243	1243	1243	1243	93
576	20250305	093900	60008011	1247	1247	1247	1247	923
577	20250305	093800	58857030	1247	1242	1247	1242	2
578	20250305	093700	58854541	1242	1244	1244	1242	942
579	20250305	093600	57683584	1244	1247	1247	1244	3469
580	20250305	093500	53363479	1250	1250	1250	1250	0
581	20250305	093400	53363479	1250	1250	1250	1250	160
582	20250305	093300	53163479	1250	1250	1250	1250	0
583	20250305	093200	53163479	1250	1247	1250	1247	54
584	20250305	093100	53096120	1247	1247	1247	1247	285
585	20250305	093000	52740725	1250	1250	1250	1250	0
586	20250305	092900	52740725	1250	1250	1250	1250	0
587	20250305	092800	52740725	1250	1250	1250	1250	85
588	20250305	092700	52634475	1251	1251	1251	1251	1
589	20250305	092600	52633224	1245	1250	1250	1245	15
590	20250305	092500	52614479	1245	1245	1245	1245	0
591	20250305	092400	52614479	1245	1245	1245	1245	25
592	20250305	092300	52583354	1245	1250	1250	1245	2073
593	20250305	092200	50000369	1250	1250	1250	1250	2400
594	20250305	092100	47000369	1250	1247	1250	1245	3860
595	20250305	092000	42190838	1247	1251	1251	1247	43
596	20250305	091900	42137057	1252	1252	1252	1252	1
597	20250305	091800	42135805	1252	1252	1252	1252	106
598	20250305	091700	42003093	1252	1253	1253	1252	304
599	20250305	091600	41622281	1254	1254	1254	1254	0
600	20250305	091500	41622281	1254	1249	1254	1246	3
601	20250305	091400	41618532	1249	1251	1251	1249	3994
602	20250305	091300	36626362	1254	1254	1254	1254	9
603	20250305	091200	36615076	1252	1250	1252	1250	1484
604	20250305	091100	34759371	1250	1249	1250	1249	1323
605	20250305	091000	33106922	1249	1249	1249	1249	0
606	20250305	090900	33106922	1249	1249	1249	1249	1620
607	20250305	090800	31083542	1248	1241	1248	1241	4006
608	20250305	090700	26100608	1242	1243	1243	1242	55
609	20250305	090600	26032297	1247	1245	1247	1245	248
610	20250305	090500	25723273	1247	1247	1247	1247	2
611	20250305	090400	25720779	1243	1243	1243	1243	200
612	20250305	090300	25472179	1249	1249	1249	1249	0
613	20250305	090200	25472179	1249	1249	1249	1249	1
614	20250305	090100	25470930	1250	1250	1250	1250	110
615	20250305	090000	25333430	1252	1223	1252	1222	20551