KissMeData/095910/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201100	117531001	1374	1374	1374	1374	2273
3	20250304	201000	117531001	1374	1374	1374	1374	0
4	20250304	200900	117531001	1374	1374	1374	1374	0
5	20250304	200800	117531001	1374	1374	1374	1374	0
6	20250304	200700	117531001	1374	1374	1374	1374	0
7	20250304	200600	117531001	1374	1374	1374	1374	0
8	20250304	200500	117531001	1374	1374	1374	1374	0
9	20250304	200400	117531001	1374	1374	1374	1374	0
10	20250304	200300	117531001	1374	1374	1374	1374	0
11	20250304	200200	117531001	1374	1374	1374	1374	0
12	20250304	200100	117531001	1374	1374	1374	1374	0
13	20250304	200000	117531001	1374	1374	1374	1374	0
14	20250304	195900	117531001	1374	1374	1374	1374	0
15	20250304	195800	117531001	1374	1374	1374	1374	0
16	20250304	195700	117531001	1374	1374	1374	1374	0
17	20250304	195600	117531001	1374	1374	1374	1374	0
18	20250304	195500	117531001	1374	1374	1374	1374	0
19	20250304	195400	117531001	1374	1374	1374	1374	0
20	20250304	195300	117531001	1374	1374	1374	1374	0
21	20250304	195200	117531001	1374	1374	1374	1374	0
22	20250304	195100	117531001	1374	1374	1374	1374	0
23	20250304	195000	117531001	1374	1374	1374	1374	0
24	20250304	194900	117531001	1374	1374	1374	1374	0
25	20250304	194800	117531001	1374	1374	1374	1374	0
26	20250304	194700	117531001	1374	1374	1374	1374	0
27	20250304	194600	117531001	1374	1374	1374	1374	0
28	20250304	194500	117531001	1374	1374	1374	1374	0
29	20250304	194400	117531001	1374	1374	1374	1374	0
30	20250304	194300	117531001	1374	1374	1374	1374	0
31	20250304	194200	117531001	1374	1374	1374	1374	0
32	20250304	194100	117531001	1374	1374	1374	1374	2273
33	20250304	194000	117531001	1374	1374	1374	1374	0
34	20250304	193900	117531001	1374	1374	1374	1374	0
35	20250304	193800	117531001	1374	1374	1374	1374	0
36	20250304	193700	117531001	1374	1374	1374	1374	0
37	20250304	193600	117531001	1374	1374	1374	1374	0
38	20250304	193500	117531001	1374	1374	1374	1374	0
39	20250304	193400	117531001	1374	1374	1374	1374	0
40	20250304	193300	117531001	1374	1374	1374	1374	0
41	20250304	193200	117531001	1374	1374	1374	1374	0
42	20250304	193100	117531001	1374	1374	1374	1374	0
43	20250304	193000	117531001	1374	1374	1374	1374	0
44	20250304	192900	117531001	1374	1374	1374	1374	0
45	20250304	192800	117531001	1374	1374	1374	1374	0
46	20250304	192700	117531001	1374	1374	1374	1374	0
47	20250304	192600	117531001	1374	1374	1374	1374	0
48	20250304	192500	117531001	1374	1374	1374	1374	0
49	20250304	192400	117531001	1374	1374	1374	1374	0
50	20250304	192300	117531001	1374	1374	1374	1374	0
51	20250304	192200	117531001	1374	1374	1374	1374	0
52	20250304	192100	117531001	1374	1374	1374	1374	0
53	20250304	192000	117531001	1374	1374	1374	1374	0
54	20250304	191900	117531001	1374	1374	1374	1374	0
55	20250304	191800	117531001	1374	1374	1374	1374	0
56	20250304	191700	117531001	1374	1374	1374	1374	0
57	20250304	191600	117531001	1374	1374	1374	1374	0
58	20250304	191500	117531001	1374	1374	1374	1374	0
59	20250304	191400	117531001	1374	1374	1374	1374	0
60	20250304	191300	117531001	1374	1374	1374	1374	0
61	20250304	191200	117531001	1374	1374	1374	1374	0
62	20250304	191100	117531001	1374	1374	1374	1374	2273
63	20250304	191000	117531001	1374	1374	1374	1374	0
64	20250304	190900	117531001	1374	1374	1374	1374	0
65	20250304	190800	117531001	1374	1374	1374	1374	0
66	20250304	190700	117531001	1374	1374	1374	1374	0
67	20250304	190600	117531001	1374	1374	1374	1374	0
68	20250304	190500	117531001	1374	1374	1374	1374	0
69	20250304	190400	117531001	1374	1374	1374	1374	0
70	20250304	190300	117531001	1374	1374	1374	1374	0
71	20250304	190200	117531001	1374	1374	1374	1374	0
72	20250304	190100	117531001	1374	1374	1374	1374	0
73	20250304	190000	117531001	1374	1374	1374	1374	0
74	20250304	185900	117531001	1374	1374	1374	1374	0
75	20250304	185800	117531001	1374	1374	1374	1374	0
76	20250304	185700	117531001	1374	1374	1374	1374	0
77	20250304	185600	117531001	1374	1374	1374	1374	0
78	20250304	185500	117531001	1374	1374	1374	1374	0
79	20250304	185400	117531001	1374	1374	1374	1374	0
80	20250304	185300	117531001	1374	1374	1374	1374	0
81	20250304	185200	117531001	1374	1374	1374	1374	0
82	20250304	185100	117531001	1374	1374	1374	1374	0
83	20250304	185000	117531001	1374	1374	1374	1374	0
84	20250304	184900	117531001	1374	1374	1374	1374	0
85	20250304	184800	117531001	1374	1374	1374	1374	0
86	20250304	184700	117531001	1374	1374	1374	1374	0
87	20250304	184600	117531001	1374	1374	1374	1374	0
88	20250304	184500	117531001	1374	1374	1374	1374	0
89	20250304	184400	117531001	1374	1374	1374	1374	0
90	20250304	184300	117531001	1374	1374	1374	1374	0
91	20250304	184200	117531001	1374	1374	1374	1374	0
92	20250304	184100	117531001	1374	1374	1374	1374	2273
93	20250304	184000	117531001	1374	1374	1374	1374	0
94	20250304	183900	117531001	1374	1374	1374	1374	0
95	20250304	183800	117531001	1374	1374	1374	1374	0
96	20250304	183700	117531001	1374	1374	1374	1374	0
97	20250304	183600	117531001	1374	1374	1374	1374	0
98	20250304	183500	117531001	1374	1374	1374	1374	0
99	20250304	183400	117531001	1374	1374	1374	1374	0
100	20250304	183300	117531001	1374	1374	1374	1374	0
101	20250304	183200	117531001	1374	1374	1374	1374	0
102	20250304	183100	117531001	1374	1374	1374	1374	0
103	20250304	183000	117531001	1374	1374	1374	1374	0
104	20250304	182900	117531001	1374	1374	1374	1374	0
105	20250304	182800	117531001	1374	1374	1374	1374	0
106	20250304	182700	117531001	1374	1374	1374	1374	0
107	20250304	182600	117531001	1374	1374	1374	1374	0
108	20250304	182500	117531001	1374	1374	1374	1374	0
109	20250304	182400	117531001	1374	1374	1374	1374	0
110	20250304	182300	117531001	1374	1374	1374	1374	0
111	20250304	182200	117531001	1374	1374	1374	1374	0
112	20250304	182100	117531001	1374	1374	1374	1374	0
113	20250304	182000	117531001	1374	1374	1374	1374	0
114	20250304	181900	117531001	1374	1374	1374	1374	0
115	20250304	181800	117531001	1374	1374	1374	1374	0
116	20250304	181700	117531001	1374	1374	1374	1374	0
117	20250304	181600	117531001	1374	1374	1374	1374	0
118	20250304	181500	117531001	1374	1374	1374	1374	0
119	20250304	181400	117531001	1374	1374	1374	1374	0
120	20250304	181300	117531001	1374	1374	1374	1374	0
121	20250304	181200	117531001	1374	1374	1374	1374	0
122	20250304	181100	117531001	1374	1374	1374	1374	2273
123	20250304	181000	117531001	1374	1374	1374	1374	0
124	20250304	180900	117531001	1374	1374	1374	1374	0
125	20250304	180800	117531001	1374	1374	1374	1374	0
126	20250304	180700	117531001	1374	1374	1374	1374	0
127	20250304	180600	117531001	1374	1374	1374	1374	0
128	20250304	180500	117531001	1374	1374	1374	1374	0
129	20250304	180400	117531001	1374	1374	1374	1374	0
130	20250304	180300	117531001	1374	1374	1374	1374	0
131	20250304	180200	117531001	1374	1374	1374	1374	0
132	20250304	180100	117531001	1374	1374	1374	1374	0
133	20250304	180000	117531001	1374	1374	1374	1374	0
134	20250304	175900	117531001	1374	1374	1374	1374	0
135	20250304	175800	117531001	1374	1374	1374	1374	0
136	20250304	175700	117531001	1374	1374	1374	1374	0
137	20250304	175600	117531001	1374	1374	1374	1374	0
138	20250304	175500	117531001	1374	1374	1374	1374	0
139	20250304	175400	117531001	1374	1374	1374	1374	0
140	20250304	175300	117531001	1374	1374	1374	1374	0
141	20250304	175200	117531001	1374	1374	1374	1374	0
142	20250304	175100	117531001	1374	1374	1374	1374	0
143	20250304	175000	117531001	1374	1374	1374	1374	0
144	20250304	174900	117531001	1374	1374	1374	1374	0
145	20250304	174800	117531001	1374	1374	1374	1374	0
146	20250304	174700	117531001	1374	1374	1374	1374	0
147	20250304	174600	117531001	1374	1374	1374	1374	0
148	20250304	174500	117531001	1374	1374	1374	1374	0
149	20250304	174400	117531001	1374	1374	1374	1374	0
150	20250304	174300	117531001	1374	1374	1374	1374	0
151	20250304	174200	117531001	1374	1374	1374	1374	0
152	20250304	174100	117531001	1374	1374	1374	1374	2273
153	20250304	174000	117531001	1374	1374	1374	1374	0
154	20250304	173900	117531001	1374	1374	1374	1374	0
155	20250304	173800	117531001	1374	1374	1374	1374	0
156	20250304	173700	117531001	1374	1374	1374	1374	0
157	20250304	173600	117531001	1374	1374	1374	1374	0
158	20250304	173500	117531001	1374	1374	1374	1374	0
159	20250304	173400	117531001	1374	1374	1374	1374	0
160	20250304	173300	117531001	1374	1374	1374	1374	0
161	20250304	173200	117531001	1374	1374	1374	1374	0
162	20250304	173100	117531001	1374	1374	1374	1374	0
163	20250304	173000	117531001	1374	1374	1374	1374	0
164	20250304	172900	117531001	1374	1374	1374	1374	0
165	20250304	172800	117531001	1374	1374	1374	1374	0
166	20250304	172700	117531001	1374	1374	1374	1374	0
167	20250304	172600	117531001	1374	1374	1374	1374	0
168	20250304	172500	117531001	1374	1374	1374	1374	0
169	20250304	172400	117531001	1374	1374	1374	1374	0
170	20250304	172300	117531001	1374	1374	1374	1374	0
171	20250304	172200	117531001	1374	1374	1374	1374	0
172	20250304	172100	117531001	1374	1374	1374	1374	0
173	20250304	172000	117531001	1374	1374	1374	1374	0
174	20250304	171900	117531001	1374	1374	1374	1374	0
175	20250304	171800	117531001	1374	1374	1374	1374	0
176	20250304	171700	117531001	1374	1374	1374	1374	0
177	20250304	171600	117531001	1374	1374	1374	1374	0
178	20250304	171500	117531001	1374	1374	1374	1374	0
179	20250304	171400	117531001	1374	1374	1374	1374	0
180	20250304	171300	117531001	1374	1374	1374	1374	0
181	20250304	171200	117531001	1374	1374	1374	1374	0
182	20250304	171100	117531001	1374	1374	1374	1374	2273
183	20250304	171000	117531001	1374	1374	1374	1374	0
184	20250304	170900	117531001	1374	1374	1374	1374	0
185	20250304	170800	117531001	1374	1374	1374	1374	0
186	20250304	170700	117531001	1374	1374	1374	1374	0
187	20250304	170600	117531001	1374	1374	1374	1374	0
188	20250304	170500	117531001	1374	1374	1374	1374	0
189	20250304	170400	117531001	1374	1374	1374	1374	0
190	20250304	170300	117531001	1374	1374	1374	1374	0
191	20250304	170200	117531001	1374	1374	1374	1374	0
192	20250304	170100	117531001	1374	1374	1374	1374	0
193	20250304	170000	117531001	1374	1374	1374	1374	0
194	20250304	165900	117531001	1374	1374	1374	1374	0
195	20250304	165800	117531001	1374	1374	1374	1374	0
196	20250304	165700	117531001	1374	1374	1374	1374	0
197	20250304	165600	117531001	1374	1374	1374	1374	0
198	20250304	165500	117531001	1374	1374	1374	1374	0
199	20250304	165400	117531001	1374	1374	1374	1374	0
200	20250304	165300	117531001	1374	1374	1374	1374	0
201	20250304	165200	117531001	1374	1374	1374	1374	0
202	20250304	165100	117531001	1374	1374	1374	1374	0
203	20250304	165000	117531001	1374	1374	1374	1374	0
204	20250304	164900	117531001	1374	1374	1374	1374	0
205	20250304	164800	117531001	1374	1374	1374	1374	0
206	20250304	164700	117531001	1374	1374	1374	1374	0
207	20250304	164600	117531001	1374	1374	1374	1374	0
208	20250304	164500	117531001	1374	1374	1374	1374	0
209	20250304	164400	117531001	1374	1374	1374	1374	0
210	20250304	164300	117531001	1374	1374	1374	1374	0
211	20250304	164200	117531001	1374	1374	1374	1374	0
212	20250304	164100	117531001	1374	1374	1374	1374	2273
213	20250304	164000	117531001	1374	1374	1374	1374	0
214	20250304	163900	117531001	1374	1374	1374	1374	0
215	20250304	163800	117531001	1374	1374	1374	1374	0
216	20250304	163700	117531001	1374	1374	1374	1374	0
217	20250304	163600	117531001	1374	1374	1374	1374	0
218	20250304	163500	117531001	1374	1374	1374	1374	0
219	20250304	163400	117531001	1374	1374	1374	1374	0
220	20250304	163300	117531001	1374	1374	1374	1374	0
221	20250304	163200	117531001	1374	1374	1374	1374	0
222	20250304	163100	117531001	1374	1374	1374	1374	0
223	20250304	163000	117531001	1374	1374	1374	1374	0
224	20250304	162900	117531001	1374	1374	1374	1374	0
225	20250304	162800	117531001	1374	1374	1374	1374	0
226	20250304	162700	117531001	1374	1374	1374	1374	0
227	20250304	162600	117531001	1374	1374	1374	1374	0
228	20250304	162500	117531001	1374	1374	1374	1374	0
229	20250304	162400	117531001	1374	1374	1374	1374	0
230	20250304	162300	117531001	1374	1374	1374	1374	0
231	20250304	162200	117531001	1374	1374	1374	1374	0
232	20250304	162100	117531001	1374	1374	1374	1374	0
233	20250304	162000	117531001	1374	1374	1374	1374	0
234	20250304	161900	117531001	1374	1374	1374	1374	0
235	20250304	161800	117531001	1374	1374	1374	1374	0
236	20250304	161700	117531001	1374	1374	1374	1374	0
237	20250304	161600	117531001	1374	1374	1374	1374	0
238	20250304	161500	117531001	1374	1374	1374	1374	0
239	20250304	161400	117531001	1374	1374	1374	1374	0
240	20250304	161300	117531001	1374	1374	1374	1374	0
241	20250304	161200	117531001	1374	1374	1374	1374	0
242	20250304	161100	117531001	1374	1374	1374	1374	2273
243	20250304	161000	117531001	1374	1374	1374	1374	0
244	20250304	160900	117531001	1374	1374	1374	1374	0
245	20250304	160800	117531001	1374	1374	1374	1374	0
246	20250304	160700	117531001	1374	1374	1374	1374	0
247	20250304	160600	117531001	1374	1374	1374	1374	0
248	20250304	160500	117531001	1374	1374	1374	1374	0
249	20250304	160400	117531001	1374	1374	1374	1374	0
250	20250304	160300	117531001	1374	1374	1374	1374	0
251	20250304	160200	117531001	1374	1374	1374	1374	0
252	20250304	160100	117531001	1374	1374	1374	1374	0
253	20250304	160000	117531001	1374	1374	1374	1374	0
254	20250304	155900	117531001	1374	1374	1374	1374	0
255	20250304	155800	117531001	1374	1374	1374	1374	0
256	20250304	155700	117531001	1374	1374	1374	1374	0
257	20250304	155600	117531001	1374	1374	1374	1374	0
258	20250304	155500	117531001	1374	1374	1374	1374	0
259	20250304	155400	117531001	1374	1374	1374	1374	0
260	20250304	155300	117531001	1374	1374	1374	1374	0
261	20250304	155200	117531001	1374	1374	1374	1374	0
262	20250304	155100	117531001	1374	1374	1374	1374	0
263	20250304	155000	117531001	1374	1374	1374	1374	0
264	20250304	154900	117531001	1374	1374	1374	1374	0
265	20250304	154800	117531001	1374	1374	1374	1374	0
266	20250304	154700	117531001	1374	1374	1374	1374	0
267	20250304	154600	117531001	1374	1374	1374	1374	0
268	20250304	154500	117531001	1374	1374	1374	1374	0
269	20250304	154400	117531001	1374	1374	1374	1374	0
270	20250304	154300	117531001	1374	1374	1374	1374	0
271	20250304	154200	117531001	1374	1374	1374	1374	0
272	20250304	154100	117531001	1374	1374	1374	1374	2273
273	20250304	154000	117531001	1374	1374	1374	1374	0
274	20250304	153900	117531001	1374	1374	1374	1374	0
275	20250304	153800	117531001	1374	1374	1374	1374	0
276	20250304	153700	117531001	1374	1374	1374	1374	0
277	20250304	153600	117531001	1374	1374	1374	1374	0
278	20250304	153500	117531001	1374	1374	1374	1374	0
279	20250304	153400	117531001	1374	1374	1374	1374	0
280	20250304	153300	117531001	1374	1374	1374	1374	0
281	20250304	153200	117531001	1374	1374	1374	1374	0
282	20250304	153100	117531001	1374	1374	1374	1374	0
283	20250304	153000	117531001	1374	1374	1374	1374	2273
284	20250304	152900	114407899	1374	1374	1374	1374	0
285	20250304	152800	114407899	1374	1374	1374	1374	0
286	20250304	152700	114407899	1374	1374	1374	1374	0
287	20250304	152600	114407899	1374	1374	1374	1374	0
288	20250304	152500	114407899	1374	1374	1374	1374	0
289	20250304	152400	114407899	1374	1374	1374	1374	0
290	20250304	152300	114407899	1374	1374	1374	1374	0
291	20250304	152200	114407899	1374	1374	1374	1374	0
292	20250304	152100	114407899	1374	1374	1374	1374	0
293	20250304	152000	114407899	1374	1374	1374	1374	0
294	20250304	151900	114407899	1374	1380	1380	1374	350
295	20250304	151800	113926463	1380	1386	1386	1379	121
296	20250304	151700	113759284	1387	1399	1399	1387	562
297	20250304	151600	112978766	1399	1399	1399	1395	201
298	20250304	151500	112698181	1400	1400	1400	1400	15
299	20250304	151400	112677181	1400	1400	1407	1400	114
300	20250304	151300	112517440	1400	1405	1407	1400	92
301	20250304	151200	112388396	1407	1405	1407	1402	151
302	20250304	151100	112176485	1407	1412	1412	1405	417
303	20250304	151000	111589919	1411	1410	1412	1407	287
304	20250304	150900	111185698	1412	1412	1413	1411	123
305	20250304	150800	111012021	1411	1421	1421	1408	1155
306	20250304	150700	109383957	1422	1423	1423	1421	291
307	20250304	150600	108970001	1424	1423	1424	1423	11
308	20250304	150500	108954340	1424	1424	1424	1424	152
309	20250304	150400	108737892	1422	1423	1423	1422	296
310	20250304	150300	108316978	1424	1424	1424	1424	0
311	20250304	150200	108316978	1424	1423	1424	1423	11
312	20250304	150100	108301323	1423	1423	1423	1422	38
313	20250304	150000	108247269	1423	1422	1423	1422	52
314	20250304	145900	108173293	1423	1423	1423	1423	19
315	20250304	145800	108146256	1423	1413	1423	1413	1134
316	20250304	145700	106543821	1412	1412	1412	1412	181
317	20250304	145600	106288249	1412	1412	1412	1412	0
318	20250304	145500	106288249	1412	1412	1412	1412	24
319	20250304	145400	106254361	1413	1413	1413	1413	0
320	20250304	145300	106254361	1413	1413	1413	1413	5
321	20250304	145200	106247296	1413	1413	1413	1413	0
322	20250304	145100	106247296	1413	1412	1413	1412	105
323	20250304	145000	106099031	1413	1413	1413	1413	80
324	20250304	144900	105985991	1413	1412	1413	1412	83
325	20250304	144800	105868790	1413	1413	1413	1413	0
326	20250304	144700	105868790	1413	1413	1413	1413	542
327	20250304	144600	105102944	1413	1413	1413	1413	0
328	20250304	144500	105102944	1413	1413	1413	1411	22
329	20250304	144400	105071882	1413	1411	1413	1410	25
330	20250304	144300	105036610	1413	1420	1423	1413	5571
331	20250304	144200	97160096	1423	1423	1424	1420	24
332	20250304	144100	97125965	1423	1422	1423	1420	10
333	20250304	144000	97111753	1422	1412	1422	1412	3371
334	20250304	143900	92347518	1409	1408	1412	1408	15
335	20250304	143800	92326375	1412	1410	1413	1404	527
336	20250304	143700	91585018	1412	1409	1412	1404	501
337	20250304	143600	90880439	1413	1410	1413	1408	34
338	20250304	143500	90832510	1409	1413	1413	1406	1022
339	20250304	143400	89392850	1413	1421	1421	1412	1563
340	20250304	143300	87179711	1422	1422	1422	1421	204
341	20250304	143200	86889767	1423	1422	1423	1421	27
342	20250304	143100	86851384	1423	1417	1423	1417	386
343	20250304	143000	86303254	1416	1410	1416	1410	1214
344	20250304	142900	84590773	1410	1410	1410	1410	0
345	20250304	142800	84590773	1410	1410	1410	1410	163
346	20250304	142700	84360943	1410	1409	1410	1409	20
347	20250304	142600	84332761	1409	1410	1410	1409	24
348	20250304	142500	84298934	1410	1410	1410	1410	0
349	20250304	142400	84298934	1410	1410	1410	1410	0
350	20250304	142300	84298934	1410	1405	1410	1405	870
351	20250304	142200	83072769	1405	1407	1407	1405	43
352	20250304	142100	83012329	1410	1410	1410	1410	0
353	20250304	142000	83012329	1410	1408	1410	1407	34
354	20250304	141900	82964457	1410	1410	1410	1410	2
355	20250304	141800	82961637	1407	1408	1408	1407	105
356	20250304	141700	82813891	1410	1407	1410	1407	3
357	20250304	141600	82809667	1407	1408	1408	1407	19
358	20250304	141500	82782922	1410	1410	1410	1410	102
359	20250304	141400	82639102	1410	1404	1410	1404	1028
360	20250304	141300	81189830	1404	1398	1404	1398	504
361	20250304	141200	80482732	1403	1403	1403	1396	14
362	20250304	141100	80463157	1398	1398	1403	1398	11
363	20250304	141000	80447774	1404	1404	1404	1404	0
364	20250304	140900	80447774	1404	1396	1404	1396	100
365	20250304	140800	80307709	1394	1394	1394	1394	0
366	20250304	140700	80307709	1394	1392	1394	1392	186
367	20250304	140600	80048477	1392	1392	1392	1392	5
368	20250304	140500	80041517	1392	1392	1392	1392	90
369	20250304	140400	79916237	1388	1387	1388	1387	34
370	20250304	140300	79869078	1383	1383	1383	1383	0
371	20250304	140200	79869078	1383	1383	1383	1383	0
372	20250304	140100	79869078	1383	1383	1383	1383	0
373	20250304	140000	79869078	1383	1383	1383	1383	0
374	20250304	135900	79869078	1383	1383	1383	1383	19
375	20250304	135800	79842801	1383	1383	1383	1383	0
376	20250304	135700	79842801	1383	1383	1383	1383	0
377	20250304	135600	79842801	1383	1383	1383	1383	0
378	20250304	135500	79842801	1383	1383	1383	1383	0
379	20250304	135400	79842801	1383	1383	1383	1383	20
380	20250304	135300	79815141	1383	1383	1383	1383	0
381	20250304	135200	79815141	1383	1383	1383	1383	0
382	20250304	135100	79815141	1383	1383	1383	1383	0
383	20250304	135000	79815141	1383	1383	1383	1383	95
384	20250304	134900	79683756	1383	1383	1383	1383	0
385	20250304	134800	79683756	1383	1383	1383	1383	0
386	20250304	134700	79683756	1383	1383	1383	1383	5
387	20250304	134600	79676841	1382	1382	1382	1382	0
388	20250304	134500	79676841	1382	1382	1382	1382	0
389	20250304	134400	79676841	1382	1382	1382	1382	9
390	20250304	134300	79664403	1382	1382	1382	1382	0
391	20250304	134200	79664403	1382	1382	1382	1382	228
392	20250304	134100	79349307	1382	1382	1382	1382	0
393	20250304	134000	79349307	1382	1382	1382	1382	0
394	20250304	133900	79349307	1382	1383	1383	1382	20
395	20250304	133800	79321650	1385	1385	1385	1385	30
396	20250304	133700	79280100	1384	1384	1384	1384	0
397	20250304	133600	79280100	1384	1385	1385	1384	526
398	20250304	133500	78551604	1386	1386	1386	1386	0
399	20250304	133400	78551604	1386	1386	1386	1386	0
400	20250304	133300	78551604	1386	1387	1387	1386	37
401	20250304	133200	78500306	1388	1388	1388	1388	512
402	20250304	133100	77789650	1389	1389	1389	1389	0
403	20250304	133000	77789650	1389	1389	1389	1389	0
404	20250304	132900	77789650	1389	1389	1389	1389	0
405	20250304	132800	77789650	1389	1389	1389	1389	0
406	20250304	132700	77789650	1389	1389	1389	1389	0
407	20250304	132600	77789650	1389	1389	1389	1389	0
408	20250304	132500	77789650	1389	1389	1389	1389	0
409	20250304	132400	77789650	1389	1389	1389	1389	0
410	20250304	132300	77789650	1389	1390	1390	1389	16
411	20250304	132200	77767424	1392	1392	1392	1392	0
412	20250304	132100	77767424	1392	1394	1394	1391	69
413	20250304	132000	77671384	1396	1397	1401	1394	56
414	20250304	131900	77593238	1401	1401	1401	1394	28
415	20250304	131800	77554121	1394	1398	1398	1394	164
416	20250304	131700	77325103	1402	1398	1402	1397	32
417	20250304	131600	77280336	1403	1403	1403	1398	11
418	20250304	131500	77264938	1397	1402	1408	1397	95
419	20250304	131400	77131679	1403	1391	1403	1390	151
420	20250304	131300	76921163	1391	1390	1391	1390	6
421	20250304	131200	76912821	1391	1383	1391	1383	345
422	20250304	131100	76433801	1384	1380	1384	1380	170
423	20250304	131000	76199193	1380	1380	1380	1380	0
424	20250304	130900	76199193	1380	1375	1380	1375	804
425	20250304	130800	75089682	1374	1373	1374	1373	642
426	20250304	130700	74207816	1373	1373	1373	1373	2
427	20250304	130600	74205070	1371	1372	1372	1371	97
428	20250304	130500	74072048	1374	1374	1374	1374	0
429	20250304	130400	74072048	1374	1373	1374	1372	95
430	20250304	130300	73941681	1374	1374	1374	1374	0
431	20250304	130200	73941681	1374	1374	1374	1374	0
432	20250304	130100	73941681	1374	1374	1374	1374	30
433	20250304	130000	73900461	1374	1374	1374	1374	0
434	20250304	125900	73900461	1374	1374	1374	1374	0
435	20250304	125800	73900461	1374	1374	1374	1374	0
436	20250304	125700	73900461	1374	1374	1374	1374	0
437	20250304	125600	73900461	1374	1374	1374	1374	0
438	20250304	125500	73900461	1374	1374	1374	1374	10
439	20250304	125400	73886721	1374	1374	1374	1374	20
440	20250304	125300	73859241	1375	1375	1375	1375	0
441	20250304	125200	73859241	1375	1375	1375	1375	0
442	20250304	125100	73859241	1375	1375	1375	1375	0
443	20250304	125000	73859241	1375	1375	1375	1375	0
444	20250304	124900	73859241	1375	1375	1375	1375	0
445	20250304	124800	73859241	1375	1375	1375	1375	0
446	20250304	124700	73859241	1375	1375	1375	1375	1
447	20250304	124600	73857866	1374	1374	1374	1374	0
448	20250304	124500	73857866	1374	1374	1374	1374	0
449	20250304	124400	73857866	1374	1374	1374	1374	0
450	20250304	124300	73857866	1374	1375	1375	1374	29
451	20250304	124200	73818005	1379	1379	1379	1379	0
452	20250304	124100	73818005	1379	1379	1379	1379	0
453	20250304	124000	73818005	1379	1379	1379	1379	0
454	20250304	123900	73818005	1379	1379	1379	1379	0
455	20250304	123800	73818005	1379	1379	1379	1379	0
456	20250304	123700	73818005	1379	1379	1379	1379	0
457	20250304	123600	73818005	1379	1376	1379	1376	14
458	20250304	123500	73798732	1379	1379	1379	1379	0
459	20250304	123400	73798732	1379	1379	1379	1379	0
460	20250304	123300	73798732	1379	1379	1379	1379	0
461	20250304	123200	73798732	1379	1379	1379	1379	0
462	20250304	123100	73798732	1379	1379	1379	1379	10
463	20250304	123000	73784942	1379	1377	1379	1376	79
464	20250304	122900	73676065	1380	1375	1380	1375	435
465	20250304	122800	73077865	1375	1375	1375	1375	89
466	20250304	122700	72955490	1375	1375	1375	1375	0
467	20250304	122600	72955490	1375	1375	1375	1375	0
468	20250304	122500	72955490	1375	1375	1375	1375	0
469	20250304	122400	72955490	1375	1375	1375	1375	0
470	20250304	122300	72955490	1375	1375	1375	1375	10
471	20250304	122200	72941740	1373	1373	1373	1373	15
472	20250304	122100	72921145	1375	1375	1375	1375	0
473	20250304	122000	72921145	1375	1375	1375	1375	0
474	20250304	121900	72921145	1375	1375	1375	1375	0
475	20250304	121800	72921145	1375	1375	1375	1375	1
476	20250304	121700	72919770	1374	1374	1374	1374	0
477	20250304	121600	72919770	1374	1366	1374	1366	1515
478	20250304	121500	70844792	1366	1366	1366	1366	0
479	20250304	121400	70844792	1366	1366	1366	1366	0
480	20250304	121300	70844792	1366	1366	1366	1366	5
481	20250304	121200	70837962	1366	1366	1366	1366	0
482	20250304	121100	70837962	1366	1366	1366	1366	0
483	20250304	121000	70837962	1366	1366	1366	1366	100
484	20250304	120900	70701362	1366	1365	1366	1365	38
485	20250304	120800	70649487	1365	1365	1365	1365	0
486	20250304	120700	70649487	1365	1365	1365	1365	0
487	20250304	120600	70649487	1365	1365	1365	1365	0
488	20250304	120500	70649487	1365	1365	1365	1365	0
489	20250304	120400	70649487	1365	1365	1365	1365	5
490	20250304	120300	70642662	1364	1364	1364	1364	135
491	20250304	120200	70458522	1365	1365	1365	1365	0
492	20250304	120100	70458522	1365	1365	1365	1365	12
493	20250304	120000	70442142	1365	1365	1365	1365	0
494	20250304	115900	70442142	1365	1364	1365	1364	7
495	20250304	115800	70432592	1366	1364	1366	1364	26
496	20250304	115700	70397116	1366	1366	1366	1366	1
497	20250304	115600	70395750	1367	1367	1367	1367	0
498	20250304	115500	70395750	1367	1367	1367	1367	0
499	20250304	115400	70395750	1367	1367	1367	1367	0
500	20250304	115300	70395750	1367	1367	1367	1367	0
501	20250304	115200	70395750	1367	1367	1367	1367	0
502	20250304	115100	70395750	1367	1367	1367	1367	0
503	20250304	115000	70395750	1367	1366	1367	1363	958
504	20250304	114900	69089055	1368	1368	1368	1368	0
505	20250304	114800	69089055	1368	1368	1368	1367	141
506	20250304	114700	68896184	1370	1370	1370	1370	0
507	20250304	114600	68896184	1370	1370	1370	1370	0
508	20250304	114500	68896184	1370	1370	1370	1369	321
509	20250304	114400	68456425	1371	1371	1371	1371	0
510	20250304	114300	68456425	1371	1371	1371	1371	0
511	20250304	114200	68456425	1371	1371	1371	1371	0
512	20250304	114100	68456425	1371	1371	1371	1371	0
513	20250304	114000	68456425	1371	1371	1371	1371	0
514	20250304	113900	68456425	1371	1371	1371	1371	0
515	20250304	113800	68456425	1371	1371	1371	1371	0
516	20250304	113700	68456425	1371	1371	1371	1371	0
517	20250304	113600	68456425	1371	1371	1371	1371	0
518	20250304	113500	68456425	1371	1371	1371	1371	0
519	20250304	113400	68456425	1371	1371	1371	1371	5
520	20250304	113300	68449570	1373	1373	1373	1373	0
521	20250304	113200	68449570	1373	1373	1373	1373	0
522	20250304	113100	68449570	1373	1373	1373	1373	1
523	20250304	113000	68448197	1373	1373	1373	1373	0
524	20250304	112900	68448197	1373	1371	1373	1371	7
525	20250304	112800	68438596	1374	1367	1374	1366	83
526	20250304	112700	68325186	1368	1370	1370	1368	159
527	20250304	112600	68107639	1369	1370	1370	1369	14
528	20250304	112500	68088461	1372	1372	1372	1372	5
529	20250304	112400	68081601	1370	1370	1370	1370	12
530	20250304	112300	68065161	1372	1372	1372	1371	232
531	20250304	112200	67746872	1372	1372	1372	1372	10
532	20250304	112100	67733152	1374	1374	1374	1374	0
533	20250304	112000	67733152	1374	1374	1374	1374	95
534	20250304	111900	67602622	1374	1374	1374	1374	0
535	20250304	111800	67602622	1374	1374	1374	1374	0
536	20250304	111700	67602622	1374	1374	1374	1374	0
537	20250304	111600	67602622	1374	1374	1374	1374	0
538	20250304	111500	67602622	1374	1374	1374	1374	2
539	20250304	111400	67599874	1374	1374	1374	1374	0
540	20250304	111300	67599874	1374	1374	1374	1374	0
541	20250304	111200	67599874	1374	1374	1374	1374	0
542	20250304	111100	67599874	1374	1374	1374	1374	11
543	20250304	111000	67584760	1375	1375	1375	1375	0
544	20250304	110900	67584760	1375	1375	1375	1375	0
545	20250304	110800	67584760	1375	1375	1375	1375	0
546	20250304	110700	67584760	1375	1375	1375	1375	0
547	20250304	110600	67584760	1375	1375	1375	1375	0
548	20250304	110500	67584760	1375	1375	1375	1375	114
549	20250304	110400	67428010	1375	1375	1375	1375	0
550	20250304	110300	67428010	1375	1375	1375	1375	0
551	20250304	110200	67428010	1375	1375	1375	1375	0
552	20250304	110100	67428010	1375	1375	1375	1375	100
553	20250304	110000	67290510	1375	1375	1375	1375	0
554	20250304	105900	67290510	1375	1375	1375	1375	0
555	20250304	105800	67290510	1375	1375	1375	1375	0
556	20250304	105700	67290510	1375	1375	1375	1375	0
557	20250304	105600	67290510	1375	1375	1375	1375	0
558	20250304	105500	67290510	1375	1375	1375	1375	0
559	20250304	105400	67290510	1375	1375	1375	1375	2
560	20250304	105300	67287760	1375	1375	1375	1375	0
561	20250304	105200	67287760	1375	1375	1375	1375	0
562	20250304	105100	67287760	1375	1375	1375	1375	0
563	20250304	105000	67287760	1375	1375	1375	1375	0
564	20250304	104900	67287760	1375	1375	1375	1375	0
565	20250304	104800	67287760	1375	1375	1375	1375	0
566	20250304	104700	67287760	1375	1375	1375	1375	0
567	20250304	104600	67287760	1375	1372	1375	1371	14
568	20250304	104500	67268549	1375	1375	1375	1375	1
569	20250304	104400	67267174	1372	1371	1372	1371	1000
570	20250304	104300	65895562	1371	1371	1371	1365	12
571	20250304	104200	65879165	1367	1366	1371	1365	49
572	20250304	104100	65812224	1366	1363	1372	1363	624
573	20250304	104000	64961588	1365	1365	1365	1363	406
574	20250304	103900	64407814	1364	1364	1364	1364	100
575	20250304	103800	64271414	1365	1365	1365	1365	0
576	20250304	103700	64271414	1365	1364	1365	1364	20
577	20250304	103600	64244128	1365	1365	1365	1365	0
578	20250304	103500	64244128	1365	1365	1365	1365	9
579	20250304	103400	64231843	1365	1365	1365	1365	0
580	20250304	103300	64231843	1365	1362	1365	1362	19
581	20250304	103200	64205950	1365	1365	1365	1365	30
582	20250304	103100	64165000	1365	1363	1365	1363	22
583	20250304	103000	64135004	1365	1365	1365	1365	0
584	20250304	102900	64135004	1365	1364	1365	1363	68
585	20250304	102800	64042256	1365	1365	1365	1365	0
586	20250304	102700	64042256	1365	1365	1365	1365	91
587	20250304	102600	63918041	1365	1365	1365	1365	2
588	20250304	102500	63915311	1365	1365	1365	1365	1
589	20250304	102400	63913946	1365	1365	1365	1365	30
590	20250304	102300	63872996	1365	1365	1365	1365	0
591	20250304	102200	63872996	1365	1365	1365	1365	0
592	20250304	102100	63872996	1365	1365	1365	1365	0
593	20250304	102000	63872996	1365	1361	1365	1360	93
594	20250304	101900	63746410	1361	1363	1363	1361	70
595	20250304	101800	63651089	1365	1365	1365	1365	0
596	20250304	101700	63651089	1365	1365	1365	1365	5
597	20250304	101600	63644264	1364	1364	1364	1364	12
598	20250304	101500	63627896	1365	1365	1365	1365	0
599	20250304	101400	63627896	1365	1365	1365	1365	0
600	20250304	101300	63627896	1365	1365	1365	1365	10
601	20250304	101200	63614246	1365	1370	1370	1365	111
602	20250304	101100	63462515	1372	1371	1372	1369	572
603	20250304	101000	62678802	1374	1372	1374	1372	17
604	20250304	100900	62655458	1374	1374	1374	1374	0
605	20250304	100800	62655458	1374	1374	1374	1374	0
606	20250304	100700	62655458	1374	1374	1374	1374	824
607	20250304	100600	61523282	1374	1373	1374	1373	2
608	20250304	100500	61520535	1374	1371	1374	1350	499
609	20250304	100400	60840577	1374	1374	1374	1374	0
610	20250304	100300	60840577	1374	1374	1374	1374	0
611	20250304	100200	60840577	1374	1372	1374	1372	18
612	20250304	100100	60815869	1371	1372	1374	1371	44
613	20250304	100000	60755513	1374	1374	1374	1374	0
614	20250304	095900	60755513	1374	1374	1374	1374	0
615	20250304	095800	60755513	1374	1371	1374	1371	34
616	20250304	095700	60708849	1374	1371	1374	1370	63
617	20250304	095600	60622440	1375	1375	1375	1375	6
618	20250304	095500	60614190	1375	1375	1375	1375	0
619	20250304	095400	60614190	1375	1375	1375	1375	0
620	20250304	095300	60614190	1375	1375	1375	1375	0
621	20250304	095200	60614190	1375	1375	1375	1375	7
622	20250304	095100	60604565	1375	1375	1375	1375	0
623	20250304	095000	60604565	1375	1371	1375	1371	17
624	20250304	094900	60581250	1375	1375	1375	1375	1
625	20250304	094800	60579875	1375	1375	1375	1375	0
626	20250304	094700	60579875	1375	1375	1375	1375	1
627	20250304	094600	60578500	1375	1375	1375	1375	30
628	20250304	094500	60537250	1375	1375	1375	1375	0
629	20250304	094400	60537250	1375	1375	1375	1375	0
630	20250304	094300	60537250	1375	1372	1375	1372	2
631	20250304	094200	60534503	1375	1372	1375	1372	6
632	20250304	094100	60526265	1375	1364	1375	1358	2642
633	20250304	094000	56908933	1364	1370	1370	1363	460
634	20250304	093900	56279668	1370	1372	1374	1370	562
635	20250304	093800	55508144	1374	1374	1374	1374	873
636	20250304	093700	54308642	1374	1364	1375	1364	950
637	20250304	093600	53007245	1370	1369	1370	1358	1387
638	20250304	093500	51109083	1366	1368	1368	1366	70
639	20250304	093400	51013439	1370	1370	1370	1370	100
640	20250304	093300	50876439	1370	1370	1370	1370	0
641	20250304	093200	50876439	1370	1369	1370	1368	22
642	20250304	093100	50846320	1370	1370	1370	1370	0
643	20250304	093000	50846320	1370	1370	1370	1370	0
644	20250304	092900	50846320	1370	1369	1370	1369	25
645	20250304	092800	50812085	1370	1370	1370	1370	0
646	20250304	092700	50812085	1370	1368	1370	1368	13
647	20250304	092600	50794287	1368	1368	1368	1368	1
648	20250304	092500	50792919	1370	1370	1370	1370	0
649	20250304	092400	50792919	1370	1370	1370	1368	41
650	20250304	092300	50736796	1369	1372	1375	1368	287
651	20250304	092200	50343597	1375	1375	1375	1375	10
652	20250304	092100	50329847	1375	1373	1375	1373	45
653	20250304	092000	50268018	1375	1372	1375	1372	6
654	20250304	091900	50259780	1375	1365	1375	1365	21
655	20250304	091800	50231012	1365	1370	1371	1345	463
656	20250304	091700	49601492	1392	1372	1392	1372	22
657	20250304	091600	49571288	1392	1344	1392	1344	2459
658	20250304	091500	46261242	1345	1345	1345	1345	1
659	20250304	091400	46259897	1333	1333	1333	1330	9726
660	20250304	091300	33296095	1340	1333	1340	1333	1636
661	20250304	091200	31112366	1333	1328	1333	1310	4099
662	20250304	091100	25713567	1334	1325	1334	1325	93
663	20250304	091000	25590324	1335	1335	1335	1319	2037
664	20250304	090900	22901951	1335	1316	1335	1315	3329
665	20250304	090800	18512114	1333	1347	1347	1316	1339
666	20250304	090700	16739325	1347	1347	1347	1347	0
667	20250304	090600	16739325	1347	1336	1347	1320	6884
668	20250304	090500	7579998	1348	1334	1348	1331	879
669	20250304	090400	6408988	1348	1330	1348	1330	1127
670	20250304	090300	4910060	1329	1329	1329	1329	0
671	20250304	090200	4910060	1329	1408	1410	1329	1696
672	20250304	090100	2608441	1363	1412	1412	1363	153
673	20250304	090000	2397711	1393	1413	1413	1393	1700