KissMeData/033310/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191800	29669780	1777	1777	1777	1777	747
3	20250307	191700	29669780	1777	1777	1777	1777	0
4	20250307	191600	29669780	1777	1777	1777	1777	0
5	20250307	191500	29669780	1777	1777	1777	1777	0
6	20250307	191400	29669780	1777	1777	1777	1777	0
7	20250307	191300	29669780	1777	1777	1777	1777	0
8	20250307	191200	29669780	1777	1777	1777	1777	0
9	20250307	191100	29669780	1777	1777	1777	1777	0
10	20250307	191000	29669780	1777	1777	1777	1777	0
11	20250307	190900	29669780	1777	1777	1777	1777	0
12	20250307	190800	29669780	1777	1777	1777	1777	0
13	20250307	190700	29669780	1777	1777	1777	1777	0
14	20250307	190600	29669780	1777	1777	1777	1777	0
15	20250307	190500	29669780	1777	1777	1777	1777	0
16	20250307	190400	29669780	1777	1777	1777	1777	0
17	20250307	190300	29669780	1777	1777	1777	1777	0
18	20250307	190200	29669780	1777	1777	1777	1777	0
19	20250307	190100	29669780	1777	1777	1777	1777	0
20	20250307	190000	29669780	1777	1777	1777	1777	0
21	20250307	185900	29669780	1777	1777	1777	1777	0
22	20250307	185800	29669780	1777	1777	1777	1777	0
23	20250307	185700	29669780	1777	1777	1777	1777	0
24	20250307	185600	29669780	1777	1777	1777	1777	0
25	20250307	185500	29669780	1777	1777	1777	1777	0
26	20250307	185400	29669780	1777	1777	1777	1777	0
27	20250307	185300	29669780	1777	1777	1777	1777	0
28	20250307	185200	29669780	1777	1777	1777	1777	0
29	20250307	185100	29669780	1777	1777	1777	1777	0
30	20250307	185000	29669780	1777	1777	1777	1777	0
31	20250307	184900	29669780	1777	1777	1777	1777	0
32	20250307	184800	29669780	1777	1777	1777	1777	747
33	20250307	184700	29669780	1777	1777	1777	1777	0
34	20250307	184600	29669780	1777	1777	1777	1777	0
35	20250307	184500	29669780	1777	1777	1777	1777	0
36	20250307	184400	29669780	1777	1777	1777	1777	0
37	20250307	184300	29669780	1777	1777	1777	1777	0
38	20250307	184200	29669780	1777	1777	1777	1777	0
39	20250307	184100	29669780	1777	1777	1777	1777	0
40	20250307	184000	29669780	1777	1777	1777	1777	0
41	20250307	183900	29669780	1777	1777	1777	1777	0
42	20250307	183800	29669780	1777	1777	1777	1777	0
43	20250307	183700	29669780	1777	1777	1777	1777	0
44	20250307	183600	29669780	1777	1777	1777	1777	0
45	20250307	183500	29669780	1777	1777	1777	1777	0
46	20250307	183400	29669780	1777	1777	1777	1777	0
47	20250307	183300	29669780	1777	1777	1777	1777	0
48	20250307	183200	29669780	1777	1777	1777	1777	0
49	20250307	183100	29669780	1777	1777	1777	1777	0
50	20250307	183000	29669780	1777	1777	1777	1777	0
51	20250307	182900	29669780	1777	1777	1777	1777	0
52	20250307	182800	29669780	1777	1777	1777	1777	0
53	20250307	182700	29669780	1777	1777	1777	1777	0
54	20250307	182600	29669780	1777	1777	1777	1777	0
55	20250307	182500	29669780	1777	1777	1777	1777	0
56	20250307	182400	29669780	1777	1777	1777	1777	0
57	20250307	182300	29669780	1777	1777	1777	1777	0
58	20250307	182200	29669780	1777	1777	1777	1777	0
59	20250307	182100	29669780	1777	1777	1777	1777	0
60	20250307	182000	29669780	1777	1777	1777	1777	0
61	20250307	181900	29669780	1777	1777	1777	1777	0
62	20250307	181800	29669780	1777	1777	1777	1777	747
63	20250307	181700	29669780	1777	1777	1777	1777	0
64	20250307	181600	29669780	1777	1777	1777	1777	0
65	20250307	181500	29669780	1777	1777	1777	1777	0
66	20250307	181400	29669780	1777	1777	1777	1777	0
67	20250307	181300	29669780	1777	1777	1777	1777	0
68	20250307	181200	29669780	1777	1777	1777	1777	0
69	20250307	181100	29669780	1777	1777	1777	1777	0
70	20250307	181000	29669780	1777	1777	1777	1777	0
71	20250307	180900	29669780	1777	1777	1777	1777	0
72	20250307	180800	29669780	1777	1777	1777	1777	0
73	20250307	180700	29669780	1777	1777	1777	1777	0
74	20250307	180600	29669780	1777	1777	1777	1777	0
75	20250307	180500	29669780	1777	1777	1777	1777	0
76	20250307	180400	29669780	1777	1777	1777	1777	0
77	20250307	180300	29669780	1777	1777	1777	1777	0
78	20250307	180200	29669780	1777	1777	1777	1777	0
79	20250307	180100	29669780	1777	1777	1777	1777	0
80	20250307	180000	29669780	1777	1777	1777	1777	0
81	20250307	175900	29669780	1777	1777	1777	1777	0
82	20250307	175800	29669780	1777	1777	1777	1777	0
83	20250307	175700	29669780	1777	1777	1777	1777	0
84	20250307	175600	29669780	1777	1777	1777	1777	0
85	20250307	175500	29669780	1777	1777	1777	1777	0
86	20250307	175400	29669780	1777	1777	1777	1777	0
87	20250307	175300	29669780	1777	1777	1777	1777	0
88	20250307	175200	29669780	1777	1777	1777	1777	0
89	20250307	175100	29669780	1777	1777	1777	1777	0
90	20250307	175000	29669780	1777	1777	1777	1777	0
91	20250307	174900	29669780	1777	1777	1777	1777	0
92	20250307	174800	29669780	1777	1777	1777	1777	747
93	20250307	174700	29669780	1777	1777	1777	1777	0
94	20250307	174600	29669780	1777	1777	1777	1777	0
95	20250307	174500	29669780	1777	1777	1777	1777	0
96	20250307	174400	29669780	1777	1777	1777	1777	0
97	20250307	174300	29669780	1777	1777	1777	1777	0
98	20250307	174200	29669780	1777	1777	1777	1777	0
99	20250307	174100	29669780	1777	1777	1777	1777	0
100	20250307	174000	29669780	1777	1777	1777	1777	0
101	20250307	173900	29669780	1777	1777	1777	1777	0
102	20250307	173800	29669780	1777	1777	1777	1777	0
103	20250307	173700	29669780	1777	1777	1777	1777	0
104	20250307	173600	29669780	1777	1777	1777	1777	0
105	20250307	173500	29669780	1777	1777	1777	1777	0
106	20250307	173400	29669780	1777	1777	1777	1777	0
107	20250307	173300	29669780	1777	1777	1777	1777	0
108	20250307	173200	29669780	1777	1777	1777	1777	0
109	20250307	173100	29669780	1777	1777	1777	1777	0
110	20250307	173000	29669780	1777	1777	1777	1777	0
111	20250307	172900	29669780	1777	1777	1777	1777	0
112	20250307	172800	29669780	1777	1777	1777	1777	0
113	20250307	172700	29669780	1777	1777	1777	1777	0
114	20250307	172600	29669780	1777	1777	1777	1777	0
115	20250307	172500	29669780	1777	1777	1777	1777	0
116	20250307	172400	29669780	1777	1777	1777	1777	0
117	20250307	172300	29669780	1777	1777	1777	1777	0
118	20250307	172200	29669780	1777	1777	1777	1777	0
119	20250307	172100	29669780	1777	1777	1777	1777	0
120	20250307	172000	29669780	1777	1777	1777	1777	0
121	20250307	171900	29669780	1777	1777	1777	1777	0
122	20250307	171800	29669780	1777	1777	1777	1777	747
123	20250307	171700	29669780	1777	1777	1777	1777	0
124	20250307	171600	29669780	1777	1777	1777	1777	0
125	20250307	171500	29669780	1777	1777	1777	1777	0
126	20250307	171400	29669780	1777	1777	1777	1777	0
127	20250307	171300	29669780	1777	1777	1777	1777	0
128	20250307	171200	29669780	1777	1777	1777	1777	0
129	20250307	171100	29669780	1777	1777	1777	1777	0
130	20250307	171000	29669780	1777	1777	1777	1777	0
131	20250307	170900	29669780	1777	1777	1777	1777	0
132	20250307	170800	29669780	1777	1777	1777	1777	0
133	20250307	170700	29669780	1777	1777	1777	1777	0
134	20250307	170600	29669780	1777	1777	1777	1777	0
135	20250307	170500	29669780	1777	1777	1777	1777	0
136	20250307	170400	29669780	1777	1777	1777	1777	0
137	20250307	170300	29669780	1777	1777	1777	1777	0
138	20250307	170200	29669780	1777	1777	1777	1777	0
139	20250307	170100	29669780	1777	1777	1777	1777	0
140	20250307	170000	29669780	1777	1777	1777	1777	0
141	20250307	165900	29669780	1777	1777	1777	1777	0
142	20250307	165800	29669780	1777	1777	1777	1777	0
143	20250307	165700	29669780	1777	1777	1777	1777	0
144	20250307	165600	29669780	1777	1777	1777	1777	0
145	20250307	165500	29669780	1777	1777	1777	1777	0
146	20250307	165400	29669780	1777	1777	1777	1777	0
147	20250307	165300	29669780	1777	1777	1777	1777	0
148	20250307	165200	29669780	1777	1777	1777	1777	0
149	20250307	165100	29669780	1777	1777	1777	1777	0
150	20250307	165000	29669780	1777	1777	1777	1777	0
151	20250307	164900	29669780	1777	1777	1777	1777	0
152	20250307	164800	29669780	1777	1777	1777	1777	747
153	20250307	164700	29669780	1777	1777	1777	1777	0
154	20250307	164600	29669780	1777	1777	1777	1777	0
155	20250307	164500	29669780	1777	1777	1777	1777	0
156	20250307	164400	29669780	1777	1777	1777	1777	0
157	20250307	164300	29669780	1777	1777	1777	1777	0
158	20250307	164200	29669780	1777	1777	1777	1777	0
159	20250307	164100	29669780	1777	1777	1777	1777	0
160	20250307	164000	29669780	1777	1777	1777	1777	0
161	20250307	163900	29669780	1777	1777	1777	1777	0
162	20250307	163800	29669780	1777	1777	1777	1777	0
163	20250307	163700	29669780	1777	1777	1777	1777	0
164	20250307	163600	29669780	1777	1777	1777	1777	0
165	20250307	163500	29669780	1777	1777	1777	1777	0
166	20250307	163400	29669780	1777	1777	1777	1777	0
167	20250307	163300	29669780	1777	1777	1777	1777	0
168	20250307	163200	29669780	1777	1777	1777	1777	0
169	20250307	163100	29669780	1777	1777	1777	1777	0
170	20250307	163000	29669780	1777	1777	1777	1777	0
171	20250307	162900	29669780	1777	1777	1777	1777	0
172	20250307	162800	29669780	1777	1777	1777	1777	0
173	20250307	162700	29669780	1777	1777	1777	1777	0
174	20250307	162600	29669780	1777	1777	1777	1777	0
175	20250307	162500	29669780	1777	1777	1777	1777	0
176	20250307	162400	29669780	1777	1777	1777	1777	0
177	20250307	162300	29669780	1777	1777	1777	1777	0
178	20250307	162200	29669780	1777	1777	1777	1777	0
179	20250307	162100	29669780	1777	1777	1777	1777	0
180	20250307	162000	29669780	1777	1777	1777	1777	0
181	20250307	161900	29669780	1777	1777	1777	1777	0
182	20250307	161800	29669780	1777	1777	1777	1777	747
183	20250307	161700	29669780	1777	1777	1777	1777	0
184	20250307	161600	29669780	1777	1777	1777	1777	0
185	20250307	161500	29669780	1777	1777	1777	1777	0
186	20250307	161400	29669780	1777	1777	1777	1777	0
187	20250307	161300	29669780	1777	1777	1777	1777	0
188	20250307	161200	29669780	1777	1777	1777	1777	0
189	20250307	161100	29669780	1777	1777	1777	1777	0
190	20250307	161000	29669780	1777	1777	1777	1777	0
191	20250307	160900	29669780	1777	1777	1777	1777	0
192	20250307	160800	29669780	1777	1777	1777	1777	0
193	20250307	160700	29669780	1777	1777	1777	1777	0
194	20250307	160600	29669780	1777	1777	1777	1777	0
195	20250307	160500	29669780	1777	1777	1777	1777	0
196	20250307	160400	29669780	1777	1777	1777	1777	0
197	20250307	160300	29669780	1777	1777	1777	1777	0
198	20250307	160200	29669780	1777	1777	1777	1777	0
199	20250307	160100	29669780	1777	1777	1777	1777	0
200	20250307	160000	29669780	1777	1777	1777	1777	0
201	20250307	155900	29669780	1777	1777	1777	1777	0
202	20250307	155800	29669780	1777	1777	1777	1777	0
203	20250307	155700	29669780	1777	1777	1777	1777	0
204	20250307	155600	29669780	1777	1777	1777	1777	0
205	20250307	155500	29669780	1777	1777	1777	1777	0
206	20250307	155400	29669780	1777	1777	1777	1777	0
207	20250307	155300	29669780	1777	1777	1777	1777	0
208	20250307	155200	29669780	1777	1777	1777	1777	0
209	20250307	155100	29669780	1777	1777	1777	1777	0
210	20250307	155000	29669780	1777	1777	1777	1777	0
211	20250307	154900	29669780	1777	1777	1777	1777	0
212	20250307	154800	29669780	1777	1777	1777	1777	747
213	20250307	154700	29669780	1777	1777	1777	1777	0
214	20250307	154600	29669780	1777	1777	1777	1777	0
215	20250307	154500	29669780	1777	1777	1777	1777	0
216	20250307	154400	29669780	1777	1777	1777	1777	0
217	20250307	154300	29669780	1777	1777	1777	1777	0
218	20250307	154200	29669780	1777	1777	1777	1777	0
219	20250307	154100	29669780	1777	1777	1777	1777	0
220	20250307	154000	29669780	1777	1777	1777	1777	0
221	20250307	153900	29669780	1777	1777	1777	1777	0
222	20250307	153800	29669780	1777	1777	1777	1777	0
223	20250307	153700	29669780	1777	1777	1777	1777	0
224	20250307	153600	29669780	1777	1777	1777	1777	0
225	20250307	153500	29669780	1777	1777	1777	1777	0
226	20250307	153400	29669780	1777	1777	1777	1777	0
227	20250307	153300	29669780	1777	1777	1777	1777	0
228	20250307	153200	29669780	1777	1777	1777	1777	0
229	20250307	153100	29669780	1777	1777	1777	1777	0
230	20250307	153000	29669780	1777	1777	1777	1777	747
231	20250307	152900	28342361	1775	1775	1775	1775	0
232	20250307	152800	28342361	1775	1775	1775	1775	0
233	20250307	152700	28342361	1775	1775	1775	1775	0
234	20250307	152600	28342361	1775	1775	1775	1775	0
235	20250307	152500	28342361	1775	1775	1775	1775	0
236	20250307	152400	28342361	1775	1775	1775	1775	0
237	20250307	152300	28342361	1775	1775	1775	1775	0
238	20250307	152200	28342361	1775	1775	1775	1775	0
239	20250307	152100	28342361	1775	1775	1775	1775	0
240	20250307	152000	28342361	1775	1775	1775	1775	0
241	20250307	151900	28342361	1775	1766	1775	1766	110
242	20250307	151800	28148029	1761	1761	1761	1761	230
243	20250307	151700	27742999	1760	1760	1760	1760	140
244	20250307	151600	27496599	1761	1761	1761	1761	10
245	20250307	151500	27478989	1762	1762	1762	1762	0
246	20250307	151400	27478989	1762	1762	1762	1762	0
247	20250307	151300	27478989	1762	1762	1762	1762	0
248	20250307	151200	27478989	1762	1762	1762	1762	0
249	20250307	151100	27478989	1762	1762	1762	1762	0
250	20250307	151000	27478989	1762	1763	1763	1760	22
251	20250307	150900	27440264	1761	1761	1761	1761	55
252	20250307	150800	27343409	1764	1764	1764	1764	0
253	20250307	150700	27343409	1764	1764	1764	1764	0
254	20250307	150600	27343409	1764	1764	1764	1764	0
255	20250307	150500	27343409	1764	1764	1764	1764	0
256	20250307	150400	27343409	1764	1764	1764	1764	1
257	20250307	150300	27341645	1759	1759	1759	1759	0
258	20250307	150200	27341645	1759	1759	1759	1759	0
259	20250307	150100	27341645	1759	1760	1760	1759	169
260	20250307	150000	27044256	1760	1760	1760	1760	34
261	20250307	145900	26984416	1764	1764	1764	1764	0
262	20250307	145800	26984416	1764	1764	1764	1764	0
263	20250307	145700	26984416	1764	1764	1764	1764	1
264	20250307	145600	26982652	1764	1764	1764	1764	2
265	20250307	145500	26979124	1761	1761	1761	1761	0
266	20250307	145400	26979124	1761	1761	1761	1761	0
267	20250307	145300	26979124	1761	1761	1761	1761	0
268	20250307	145200	26979124	1761	1761	1761	1761	50
269	20250307	145100	26891074	1765	1765	1765	1765	0
270	20250307	145000	26891074	1765	1765	1765	1765	0
271	20250307	144900	26891074	1765	1765	1765	1765	1
272	20250307	144800	26889309	1758	1758	1758	1758	0
273	20250307	144700	26889309	1758	1758	1758	1758	0
274	20250307	144600	26889309	1758	1758	1758	1757	3021
275	20250307	144500	21581304	1758	1758	1758	1758	0
276	20250307	144400	21581304	1758	1759	1759	1758	275
277	20250307	144300	21097703	1760	1762	1762	1760	1204
278	20250307	144200	18978507	1762	1762	1762	1762	0
279	20250307	144100	18978507	1762	1762	1762	1762	0
280	20250307	144000	18978507	1762	1762	1762	1762	0
281	20250307	143900	18978507	1762	1762	1762	1762	0
282	20250307	143800	18978507	1762	1764	1764	1762	643
283	20250307	143700	17844731	1764	1764	1764	1764	1
284	20250307	143600	17842967	1775	1775	1775	1775	0
285	20250307	143500	17842967	1775	1775	1775	1775	0
286	20250307	143400	17842967	1775	1775	1775	1775	0
287	20250307	143300	17842967	1775	1775	1775	1775	0
288	20250307	143200	17842967	1775	1775	1775	1775	0
289	20250307	143100	17842967	1775	1775	1775	1775	0
290	20250307	143000	17842967	1775	1775	1775	1775	0
291	20250307	142900	17842967	1775	1775	1775	1775	3
292	20250307	142800	17837642	1763	1771	1776	1763	202
293	20250307	142700	17479934	1764	1764	1764	1764	0
294	20250307	142600	17479934	1764	1764	1764	1764	0
295	20250307	142500	17479934	1764	1764	1764	1764	0
296	20250307	142400	17479934	1764	1764	1764	1764	2
297	20250307	142300	17476406	1771	1771	1771	1771	0
298	20250307	142200	17476406	1771	1771	1771	1771	0
299	20250307	142100	17476406	1771	1771	1771	1771	0
300	20250307	142000	17476406	1771	1771	1771	1771	0
301	20250307	141900	17476406	1771	1771	1771	1771	0
302	20250307	141800	17476406	1771	1771	1771	1771	0
303	20250307	141700	17476406	1771	1771	1771	1771	0
304	20250307	141600	17476406	1771	1771	1771	1771	0
305	20250307	141500	17476406	1771	1771	1771	1771	0
306	20250307	141400	17476406	1771	1771	1771	1771	0
307	20250307	141300	17476406	1771	1771	1771	1771	0
308	20250307	141200	17476406	1771	1771	1771	1771	0
309	20250307	141100	17476406	1771	1771	1771	1771	0
310	20250307	141000	17476406	1771	1771	1771	1771	0
311	20250307	140900	17476406	1771	1771	1771	1771	0
312	20250307	140800	17476406	1771	1771	1771	1771	0
313	20250307	140700	17476406	1771	1771	1771	1771	0
314	20250307	140600	17476406	1771	1771	1771	1771	0
315	20250307	140500	17476406	1771	1771	1771	1771	1
316	20250307	140400	17474635	1772	1772	1772	1772	0
317	20250307	140300	17474635	1772	1772	1772	1772	0
318	20250307	140200	17474635	1772	1772	1772	1772	0
319	20250307	140100	17474635	1772	1772	1772	1772	0
320	20250307	140000	17474635	1772	1772	1772	1772	1
321	20250307	135900	17472863	1763	1763	1763	1763	50
322	20250307	135800	17384713	1772	1772	1772	1772	0
323	20250307	135700	17384713	1772	1772	1772	1772	0
324	20250307	135600	17384713	1772	1772	1772	1772	0
325	20250307	135500	17384713	1772	1772	1772	1772	50
326	20250307	135400	17296113	1773	1773	1773	1773	0
327	20250307	135300	17296113	1773	1773	1773	1773	0
328	20250307	135200	17296113	1773	1773	1773	1773	0
329	20250307	135100	17296113	1773	1773	1773	1773	0
330	20250307	135000	17296113	1773	1773	1773	1773	1
331	20250307	134900	17294340	1763	1763	1763	1763	0
332	20250307	134800	17294340	1763	1763	1763	1763	0
333	20250307	134700	17294340	1763	1764	1764	1763	150
334	20250307	134600	17029859	1763	1764	1764	1763	209
335	20250307	134500	16661203	1774	1774	1774	1774	0
336	20250307	134400	16661203	1774	1774	1774	1774	0
337	20250307	134300	16661203	1774	1774	1774	1774	0
338	20250307	134200	16661203	1774	1774	1774	1774	0
339	20250307	134100	16661203	1774	1774	1774	1774	0
340	20250307	134000	16661203	1774	1774	1774	1774	0
341	20250307	133900	16661203	1774	1774	1774	1774	0
342	20250307	133800	16661203	1774	1774	1774	1774	1
343	20250307	133700	16659429	1774	1774	1774	1774	0
344	20250307	133600	16659429	1774	1774	1774	1774	1
345	20250307	133500	16657655	1764	1764	1764	1764	0
346	20250307	133400	16657655	1764	1764	1764	1764	0
347	20250307	133300	16657655	1764	1764	1764	1764	0
348	20250307	133200	16657655	1764	1764	1764	1764	0
349	20250307	133100	16657655	1764	1764	1764	1764	150
350	20250307	133000	16393055	1764	1764	1764	1764	0
351	20250307	132900	16393055	1764	1764	1764	1764	0
352	20250307	132800	16393055	1764	1764	1764	1764	0
353	20250307	132700	16393055	1764	1764	1764	1764	0
354	20250307	132600	16393055	1764	1764	1764	1764	0
355	20250307	132500	16393055	1764	1764	1764	1764	2
356	20250307	132400	16389527	1764	1764	1764	1764	0
357	20250307	132300	16389527	1764	1764	1764	1764	2
358	20250307	132200	16385999	1764	1764	1764	1764	0
359	20250307	132100	16385999	1764	1764	1764	1764	0
360	20250307	132000	16385999	1764	1764	1764	1764	0
361	20250307	131900	16385999	1764	1764	1764	1764	0
362	20250307	131800	16385999	1764	1774	1774	1764	51
363	20250307	131700	16296025	1764	1764	1764	1764	0
364	20250307	131600	16296025	1764	1764	1764	1764	0
365	20250307	131500	16296025	1764	1764	1764	1764	0
366	20250307	131400	16296025	1764	1764	1764	1764	0
367	20250307	131300	16296025	1764	1764	1764	1764	0
368	20250307	131200	16296025	1764	1764	1764	1764	5
369	20250307	131100	16287205	1764	1764	1764	1764	0
370	20250307	131000	16287205	1764	1764	1764	1764	0
371	20250307	130900	16287205	1764	1764	1764	1764	0
372	20250307	130800	16287205	1764	1764	1764	1764	0
373	20250307	130700	16287205	1764	1765	1765	1764	1085
374	20250307	130600	14372201	1766	1766	1766	1766	0
375	20250307	130500	14372201	1766	1766	1766	1766	0
376	20250307	130400	14372201	1766	1766	1766	1766	0
377	20250307	130300	14372201	1766	1766	1766	1766	2
378	20250307	130200	14368669	1766	1766	1766	1766	10
379	20250307	130100	14351009	1766	1766	1766	1766	0
380	20250307	130000	14351009	1766	1766	1766	1766	0
381	20250307	125900	14351009	1766	1766	1766	1766	5
382	20250307	125800	14342179	1774	1774	1774	1774	0
383	20250307	125700	14342179	1774	1774	1774	1774	0
384	20250307	125600	14342179	1774	1774	1774	1774	0
385	20250307	125500	14342179	1774	1774	1774	1774	0
386	20250307	125400	14342179	1774	1774	1774	1774	0
387	20250307	125300	14342179	1774	1774	1774	1774	0
388	20250307	125200	14342179	1774	1774	1774	1774	0
389	20250307	125100	14342179	1774	1774	1774	1774	0
390	20250307	125000	14342179	1774	1774	1774	1774	0
391	20250307	124900	14342179	1774	1774	1774	1774	0
392	20250307	124800	14342179	1774	1774	1774	1774	0
393	20250307	124700	14342179	1774	1774	1774	1774	0
394	20250307	124600	14342179	1774	1774	1774	1774	0
395	20250307	124500	14342179	1774	1774	1774	1774	0
396	20250307	124400	14342179	1774	1774	1774	1774	0
397	20250307	124300	14342179	1774	1774	1774	1774	1
398	20250307	124200	14340405	1765	1765	1765	1765	0
399	20250307	124100	14340405	1765	1766	1766	1765	4
400	20250307	124000	14333343	1776	1776	1776	1776	0
401	20250307	123900	14333343	1776	1776	1776	1776	0
402	20250307	123800	14333343	1776	1776	1776	1776	0
403	20250307	123700	14333343	1776	1776	1776	1776	0
404	20250307	123600	14333343	1776	1776	1776	1776	1
405	20250307	123500	14331567	1766	1766	1766	1766	10
406	20250307	123400	14313907	1777	1777	1777	1777	0
407	20250307	123300	14313907	1777	1769	1777	1769	50
408	20250307	123200	14225215	1775	1775	1775	1775	0
409	20250307	123100	14225215	1775	1775	1775	1775	0
410	20250307	123000	14225215	1775	1775	1775	1775	0
411	20250307	122900	14225215	1775	1775	1775	1775	0
412	20250307	122800	14225215	1775	1775	1775	1775	0
413	20250307	122700	14225215	1775	1775	1775	1775	0
414	20250307	122600	14225215	1775	1775	1775	1775	0
415	20250307	122500	14225215	1775	1766	1775	1766	91
416	20250307	122400	14064500	1775	1775	1775	1775	5
417	20250307	122300	14055625	1766	1766	1766	1766	0
418	20250307	122200	14055625	1766	1766	1766	1766	0
419	20250307	122100	14055625	1766	1766	1766	1766	0
420	20250307	122000	14055625	1766	1766	1766	1766	1
421	20250307	121900	14053859	1775	1775	1775	1775	0
422	20250307	121800	14053859	1775	1775	1775	1775	0
423	20250307	121700	14053859	1775	1775	1775	1775	0
424	20250307	121600	14053859	1775	1775	1775	1775	0
425	20250307	121500	14053859	1775	1775	1775	1775	1
426	20250307	121400	14052084	1766	1766	1766	1766	0
427	20250307	121300	14052084	1766	1766	1766	1766	0
428	20250307	121200	14052084	1766	1766	1766	1766	0
429	20250307	121100	14052084	1766	1766	1766	1766	10
430	20250307	121000	14034424	1766	1766	1766	1766	1
431	20250307	120900	14032658	1767	1767	1767	1767	0
432	20250307	120800	14032658	1767	1767	1767	1767	5
433	20250307	120700	14023823	1767	1767	1767	1767	6
434	20250307	120600	14013221	1775	1775	1775	1775	0
435	20250307	120500	14013221	1775	1775	1775	1775	0
436	20250307	120400	14013221	1775	1775	1775	1775	0
437	20250307	120300	14013221	1775	1775	1775	1775	0
438	20250307	120200	14013221	1775	1775	1775	1775	0
439	20250307	120100	14013221	1775	1775	1775	1775	0
440	20250307	120000	14013221	1775	1775	1775	1775	0
441	20250307	115900	14013221	1775	1775	1775	1775	0
442	20250307	115800	14013221	1775	1775	1775	1775	0
443	20250307	115700	14013221	1775	1775	1775	1775	0
444	20250307	115600	14013221	1775	1775	1775	1775	0
445	20250307	115500	14013221	1775	1775	1775	1775	25
446	20250307	115400	13968846	1775	1775	1775	1775	0
447	20250307	115300	13968846	1775	1775	1775	1775	2
448	20250307	115200	13965296	1775	1775	1775	1775	0
449	20250307	115100	13965296	1775	1775	1775	1775	0
450	20250307	115000	13965296	1775	1775	1775	1775	0
451	20250307	114900	13965296	1775	1775	1775	1775	0
452	20250307	114800	13965296	1775	1775	1775	1775	0
453	20250307	114700	13965296	1775	1775	1775	1775	0
454	20250307	114600	13965296	1775	1775	1775	1775	0
455	20250307	114500	13965296	1775	1775	1775	1775	0
456	20250307	114400	13965296	1775	1775	1775	1775	0
457	20250307	114300	13965296	1775	1775	1775	1775	0
458	20250307	114200	13965296	1775	1775	1775	1775	0
459	20250307	114100	13965296	1775	1775	1775	1775	0
460	20250307	114000	13965296	1775	1775	1775	1775	0
461	20250307	113900	13965296	1775	1775	1775	1775	0
462	20250307	113800	13965296	1775	1775	1775	1775	0
463	20250307	113700	13965296	1775	1775	1775	1775	0
464	20250307	113600	13965296	1775	1775	1775	1775	0
465	20250307	113500	13965296	1775	1775	1775	1775	0
466	20250307	113400	13965296	1775	1775	1775	1775	0
467	20250307	113300	13965296	1775	1775	1775	1775	0
468	20250307	113200	13965296	1775	1775	1775	1775	50
469	20250307	113100	13876546	1777	1777	1777	1777	0
470	20250307	113000	13876546	1777	1777	1777	1777	0
471	20250307	112900	13876546	1777	1777	1777	1777	0
472	20250307	112800	13876546	1777	1777	1777	1777	0
473	20250307	112700	13876546	1777	1777	1777	1777	0
474	20250307	112600	13876546	1777	1777	1777	1777	0
475	20250307	112500	13876546	1777	1777	1777	1777	0
476	20250307	112400	13876546	1777	1777	1777	1777	1
477	20250307	112300	13874769	1765	1766	1766	1765	497
478	20250307	112200	12997547	1766	1767	1767	1766	677
479	20250307	112100	11801832	1779	1779	1779	1779	0
480	20250307	112000	11801832	1779	1779	1779	1779	1
481	20250307	111900	11800053	1767	1770	1770	1767	866
482	20250307	111800	10269105	1770	1770	1770	1770	0
483	20250307	111700	10269105	1770	1770	1770	1770	0
484	20250307	111600	10269105	1770	1770	1770	1770	0
485	20250307	111500	10269105	1770	1779	1779	1770	2
486	20250307	111400	10265556	1770	1770	1770	1770	0
487	20250307	111300	10265556	1770	1770	1770	1770	0
488	20250307	111200	10265556	1770	1770	1770	1770	0
489	20250307	111100	10265556	1770	1770	1770	1770	0
490	20250307	111000	10265556	1770	1770	1770	1770	1057
491	20250307	110900	8394666	1770	1770	1770	1770	0
492	20250307	110800	8394666	1770	1770	1770	1770	0
493	20250307	110700	8394666	1770	1770	1770	1770	0
494	20250307	110600	8394666	1770	1770	1770	1770	500
495	20250307	110500	7509666	1770	1770	1770	1770	0
496	20250307	110400	7509666	1770	1770	1770	1770	0
497	20250307	110300	7509666	1770	1770	1770	1770	20
498	20250307	110200	7474266	1768	1768	1768	1768	16
499	20250307	110100	7445978	1767	1767	1767	1767	0
500	20250307	110000	7445978	1767	1767	1767	1767	0
501	20250307	105900	7445978	1767	1767	1767	1767	1
502	20250307	105800	7444211	1769	1769	1769	1769	0
503	20250307	105700	7444211	1769	1769	1769	1769	1
504	20250307	105600	7442442	1769	1769	1769	1769	1
505	20250307	105500	7440673	1767	1767	1767	1767	0
506	20250307	105400	7440673	1767	1767	1768	1767	3
507	20250307	105300	7435371	1767	1768	1770	1767	7
508	20250307	105200	7422994	1768	1783	1783	1768	445
509	20250307	105100	6636159	1768	1768	1768	1768	0
510	20250307	105000	6636159	1768	1768	1768	1768	1
511	20250307	104900	6634391	1783	1783	1783	1783	0
512	20250307	104800	6634391	1783	1783	1783	1783	0
513	20250307	104700	6634391	1783	1783	1783	1783	0
514	20250307	104600	6634391	1783	1783	1783	1783	1
515	20250307	104500	6632608	1783	1783	1783	1783	0
516	20250307	104400	6632608	1783	1783	1783	1783	0
517	20250307	104300	6632608	1783	1783	1783	1783	0
518	20250307	104200	6632608	1783	1783	1783	1783	1
519	20250307	104100	6630825	1767	1767	1767	1767	0
520	20250307	104000	6630825	1767	1768	1768	1767	100
521	20250307	103900	6454083	1784	1784	1784	1784	0
522	20250307	103800	6454083	1784	1784	1784	1784	0
523	20250307	103700	6454083	1784	1784	1784	1784	0
524	20250307	103600	6454083	1784	1784	1784	1784	0
525	20250307	103500	6454083	1784	1784	1784	1784	0
526	20250307	103400	6454083	1784	1784	1784	1784	0
527	20250307	103300	6454083	1784	1784	1784	1784	0
528	20250307	103200	6454083	1784	1784	1784	1784	101
529	20250307	103100	6273899	1784	1784	1784	1784	0
530	20250307	103000	6273899	1784	1784	1784	1784	5
531	20250307	102900	6264979	1784	1784	1784	1784	1
532	20250307	102800	6263195	1766	1766	1766	1766	0
533	20250307	102700	6263195	1766	1766	1766	1766	0
534	20250307	102600	6263195	1766	1769	1769	1766	1000
535	20250307	102500	4496741	1769	1769	1769	1769	0
536	20250307	102400	4496741	1769	1775	1775	1769	44
537	20250307	102300	4418704	1787	1787	1787	1787	0
538	20250307	102200	4418704	1787	1784	1787	1784	2
539	20250307	102100	4415133	1778	1778	1778	1778	0
540	20250307	102000	4415133	1778	1778	1778	1778	0
541	20250307	101900	4415133	1778	1778	1778	1778	0
542	20250307	101800	4415133	1778	1778	1778	1778	1
543	20250307	101700	4413355	1780	1780	1780	1780	1
544	20250307	101600	4411575	1782	1782	1782	1782	0
545	20250307	101500	4411575	1782	1782	1782	1782	0
546	20250307	101400	4411575	1782	1782	1782	1782	0
547	20250307	101300	4411575	1782	1782	1782	1782	0
548	20250307	101200	4411575	1782	1782	1782	1782	0
549	20250307	101100	4411575	1782	1782	1782	1782	23
550	20250307	101000	4370589	1787	1787	1787	1787	0
551	20250307	100900	4370589	1787	1787	1787	1787	0
552	20250307	100800	4370589	1787	1787	1787	1787	0
553	20250307	100700	4370589	1787	1787	1787	1787	0
554	20250307	100600	4370589	1787	1787	1787	1787	0
555	20250307	100500	4370589	1787	1787	1787	1787	0
556	20250307	100400	4370589	1787	1787	1787	1787	0
557	20250307	100300	4370589	1787	1787	1787	1787	0
558	20250307	100200	4370589	1787	1787	1787	1787	0
559	20250307	100100	4370589	1787	1787	1787	1787	0
560	20250307	100000	4370589	1787	1787	1787	1787	0
561	20250307	095900	4370589	1787	1787	1787	1787	0
562	20250307	095800	4370589	1787	1787	1787	1787	0
563	20250307	095700	4370589	1787	1787	1787	1787	2
564	20250307	095600	4367015	1787	1787	1787	1787	0
565	20250307	095500	4367015	1787	1787	1787	1787	0
566	20250307	095400	4367015	1787	1787	1787	1787	0
567	20250307	095300	4367015	1787	1787	1787	1787	0
568	20250307	095200	4367015	1787	1787	1787	1787	1
569	20250307	095100	4365228	1769	1770	1770	1769	278
570	20250307	095000	3873383	1787	1787	1787	1787	0
571	20250307	094900	3873383	1787	1787	1787	1787	311
572	20250307	094800	3317626	1787	1787	1787	1787	0
573	20250307	094700	3317626	1787	1787	1787	1787	0
574	20250307	094600	3317626	1787	1787	1787	1787	3
575	20250307	094500	3312265	1787	1787	1787	1787	7
576	20250307	094400	3299756	1787	1787	1787	1787	1
577	20250307	094300	3297969	1787	1787	1787	1787	0
578	20250307	094200	3297969	1787	1787	1787	1787	0
579	20250307	094100	3297969	1787	1787	1787	1787	0
580	20250307	094000	3297969	1787	1787	1787	1787	0
581	20250307	093900	3297969	1787	1787	1787	1787	0
582	20250307	093800	3297969	1787	1787	1787	1787	0
583	20250307	093700	3297969	1787	1787	1787	1787	0
584	20250307	093600	3297969	1787	1787	1787	1787	0
585	20250307	093500	3297969	1787	1787	1787	1787	0
586	20250307	093400	3297969	1787	1787	1787	1787	0
587	20250307	093300	3297969	1787	1787	1787	1787	0
588	20250307	093200	3297969	1787	1781	1787	1767	200
589	20250307	093100	2943113	1780	1780	1780	1780	0
590	20250307	093000	2943113	1780	1780	1780	1780	0
591	20250307	092900	2943113	1780	1780	1780	1780	0
592	20250307	092800	2943113	1780	1780	1780	1780	0
593	20250307	092700	2943113	1780	1780	1780	1780	50
594	20250307	092600	2854113	1780	1780	1780	1780	201
595	20250307	092500	2496333	1780	1787	1787	1780	203
596	20250307	092400	2133593	1787	1788	1788	1787	200
597	20250307	092300	1776093	1788	1788	1788	1788	100
598	20250307	092200	1597293	1789	1789	1789	1789	0
599	20250307	092100	1597293	1789	1789	1789	1789	0
600	20250307	092000	1597293	1789	1789	1789	1789	0
601	20250307	091900	1597293	1789	1766	1789	1766	526
602	20250307	091800	667350	1766	1771	1771	1766	232
603	20250307	091700	257063	1782	1782	1782	1782	0
604	20250307	091600	257063	1782	1782	1782	1782	0
605	20250307	091500	257063	1782	1782	1782	1782	0
606	20250307	091400	257063	1782	1782	1782	1782	0
607	20250307	091300	257063	1782	1782	1782	1782	0
608	20250307	091200	257063	1782	1782	1782	1782	0
609	20250307	091100	257063	1782	1782	1782	1782	0
610	20250307	091000	257063	1782	1782	1782	1782	0
611	20250307	090900	257063	1782	1782	1782	1782	1
612	20250307	090800	255281	1775	1775	1775	1775	0
613	20250307	090700	255281	1775	1774	1775	1774	32
614	20250307	090600	198495	1768	1768	1768	1768	0
615	20250307	090500	198495	1768	1768	1768	1768	2
616	20250307	090400	194959	1782	1782	1782	1782	0
617	20250307	090300	194959	1782	1782	1782	1782	0
618	20250307	090200	194959	1782	1782	1782	1782	0
619	20250307	090100	194959	1782	1782	1782	1782	6
620	20250307	090000	184267	1789	1789	1789	1789	103