KissMeData/053050/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193800	364002888	2950	2950	2950	2950	1008
3	20250304	193700	364002888	2950	2950	2950	2950	0
4	20250304	193600	364002888	2950	2950	2950	2950	0
5	20250304	193500	364002888	2950	2950	2950	2950	0
6	20250304	193400	364002888	2950	2950	2950	2950	0
7	20250304	193300	364002888	2950	2950	2950	2950	0
8	20250304	193200	364002888	2950	2950	2950	2950	0
9	20250304	193100	364002888	2950	2950	2950	2950	0
10	20250304	193000	364002888	2950	2950	2950	2950	0
11	20250304	192900	364002888	2950	2950	2950	2950	0
12	20250304	192800	364002888	2950	2950	2950	2950	0
13	20250304	192700	364002888	2950	2950	2950	2950	0
14	20250304	192600	364002888	2950	2950	2950	2950	0
15	20250304	192500	364002888	2950	2950	2950	2950	0
16	20250304	192400	364002888	2950	2950	2950	2950	0
17	20250304	192300	364002888	2950	2950	2950	2950	0
18	20250304	192200	364002888	2950	2950	2950	2950	0
19	20250304	192100	364002888	2950	2950	2950	2950	0
20	20250304	192000	364002888	2950	2950	2950	2950	0
21	20250304	191900	364002888	2950	2950	2950	2950	0
22	20250304	191800	364002888	2950	2950	2950	2950	0
23	20250304	191700	364002888	2950	2950	2950	2950	0
24	20250304	191600	364002888	2950	2950	2950	2950	0
25	20250304	191500	364002888	2950	2950	2950	2950	0
26	20250304	191400	364002888	2950	2950	2950	2950	0
27	20250304	191300	364002888	2950	2950	2950	2950	0
28	20250304	191200	364002888	2950	2950	2950	2950	0
29	20250304	191100	364002888	2950	2950	2950	2950	0
30	20250304	191000	364002888	2950	2950	2950	2950	0
31	20250304	190900	364002888	2950	2950	2950	2950	0
32	20250304	190800	364002888	2950	2950	2950	2950	1008
33	20250304	190700	364002888	2950	2950	2950	2950	0
34	20250304	190600	364002888	2950	2950	2950	2950	0
35	20250304	190500	364002888	2950	2950	2950	2950	0
36	20250304	190400	364002888	2950	2950	2950	2950	0
37	20250304	190300	364002888	2950	2950	2950	2950	0
38	20250304	190200	364002888	2950	2950	2950	2950	0
39	20250304	190100	364002888	2950	2950	2950	2950	0
40	20250304	190000	364002888	2950	2950	2950	2950	0
41	20250304	185900	364002888	2950	2950	2950	2950	0
42	20250304	185800	364002888	2950	2950	2950	2950	0
43	20250304	185700	364002888	2950	2950	2950	2950	0
44	20250304	185600	364002888	2950	2950	2950	2950	0
45	20250304	185500	364002888	2950	2950	2950	2950	0
46	20250304	185400	364002888	2950	2950	2950	2950	0
47	20250304	185300	364002888	2950	2950	2950	2950	0
48	20250304	185200	364002888	2950	2950	2950	2950	0
49	20250304	185100	364002888	2950	2950	2950	2950	0
50	20250304	185000	364002888	2950	2950	2950	2950	0
51	20250304	184900	364002888	2950	2950	2950	2950	0
52	20250304	184800	364002888	2950	2950	2950	2950	0
53	20250304	184700	364002888	2950	2950	2950	2950	0
54	20250304	184600	364002888	2950	2950	2950	2950	0
55	20250304	184500	364002888	2950	2950	2950	2950	0
56	20250304	184400	364002888	2950	2950	2950	2950	0
57	20250304	184300	364002888	2950	2950	2950	2950	0
58	20250304	184200	364002888	2950	2950	2950	2950	0
59	20250304	184100	364002888	2950	2950	2950	2950	0
60	20250304	184000	364002888	2950	2950	2950	2950	0
61	20250304	183900	364002888	2950	2950	2950	2950	0
62	20250304	183800	364002888	2950	2950	2950	2950	1008
63	20250304	183700	364002888	2950	2950	2950	2950	0
64	20250304	183600	364002888	2950	2950	2950	2950	0
65	20250304	183500	364002888	2950	2950	2950	2950	0
66	20250304	183400	364002888	2950	2950	2950	2950	0
67	20250304	183300	364002888	2950	2950	2950	2950	0
68	20250304	183200	364002888	2950	2950	2950	2950	0
69	20250304	183100	364002888	2950	2950	2950	2950	0
70	20250304	183000	364002888	2950	2950	2950	2950	0
71	20250304	182900	364002888	2950	2950	2950	2950	0
72	20250304	182800	364002888	2950	2950	2950	2950	0
73	20250304	182700	364002888	2950	2950	2950	2950	0
74	20250304	182600	364002888	2950	2950	2950	2950	0
75	20250304	182500	364002888	2950	2950	2950	2950	0
76	20250304	182400	364002888	2950	2950	2950	2950	0
77	20250304	182300	364002888	2950	2950	2950	2950	0
78	20250304	182200	364002888	2950	2950	2950	2950	0
79	20250304	182100	364002888	2950	2950	2950	2950	0
80	20250304	182000	364002888	2950	2950	2950	2950	0
81	20250304	181900	364002888	2950	2950	2950	2950	0
82	20250304	181800	364002888	2950	2950	2950	2950	0
83	20250304	181700	364002888	2950	2950	2950	2950	0
84	20250304	181600	364002888	2950	2950	2950	2950	0
85	20250304	181500	364002888	2950	2950	2950	2950	0
86	20250304	181400	364002888	2950	2950	2950	2950	0
87	20250304	181300	364002888	2950	2950	2950	2950	0
88	20250304	181200	364002888	2950	2950	2950	2950	0
89	20250304	181100	364002888	2950	2950	2950	2950	0
90	20250304	181000	364002888	2950	2950	2950	2950	0
91	20250304	180900	364002888	2950	2950	2950	2950	0
92	20250304	180800	364002888	2950	2950	2950	2950	1008
93	20250304	180700	364002888	2950	2950	2950	2950	0
94	20250304	180600	364002888	2950	2950	2950	2950	0
95	20250304	180500	364002888	2950	2950	2950	2950	0
96	20250304	180400	364002888	2950	2950	2950	2950	0
97	20250304	180300	364002888	2950	2950	2950	2950	0
98	20250304	180200	364002888	2950	2950	2950	2950	0
99	20250304	180100	364002888	2950	2950	2950	2950	0
100	20250304	180000	364002888	2950	2950	2950	2950	0
101	20250304	175900	364002888	2950	2950	2950	2950	0
102	20250304	175800	364002888	2950	2950	2950	2950	0
103	20250304	175700	364002888	2950	2950	2950	2950	0
104	20250304	175600	364002888	2950	2950	2950	2950	0
105	20250304	175500	364002888	2950	2950	2950	2950	0
106	20250304	175400	364002888	2950	2950	2950	2950	0
107	20250304	175300	364002888	2950	2950	2950	2950	0
108	20250304	175200	364002888	2950	2950	2950	2950	0
109	20250304	175100	364002888	2950	2950	2950	2950	0
110	20250304	175000	364002888	2950	2950	2950	2950	0
111	20250304	174900	364002888	2950	2950	2950	2950	0
112	20250304	174800	364002888	2950	2950	2950	2950	0
113	20250304	174700	364002888	2950	2950	2950	2950	0
114	20250304	174600	364002888	2950	2950	2950	2950	0
115	20250304	174500	364002888	2950	2950	2950	2950	0
116	20250304	174400	364002888	2950	2950	2950	2950	0
117	20250304	174300	364002888	2950	2950	2950	2950	0
118	20250304	174200	364002888	2950	2950	2950	2950	0
119	20250304	174100	364002888	2950	2950	2950	2950	0
120	20250304	174000	364002888	2950	2950	2950	2950	0
121	20250304	173900	364002888	2950	2950	2950	2950	0
122	20250304	173800	364002888	2950	2950	2950	2950	1008
123	20250304	173700	364002888	2950	2950	2950	2950	0
124	20250304	173600	364002888	2950	2950	2950	2950	0
125	20250304	173500	364002888	2950	2950	2950	2950	0
126	20250304	173400	364002888	2950	2950	2950	2950	0
127	20250304	173300	364002888	2950	2950	2950	2950	0
128	20250304	173200	364002888	2950	2950	2950	2950	0
129	20250304	173100	364002888	2950	2950	2950	2950	0
130	20250304	173000	364002888	2950	2950	2950	2950	0
131	20250304	172900	364002888	2950	2950	2950	2950	0
132	20250304	172800	364002888	2950	2950	2950	2950	0
133	20250304	172700	364002888	2950	2950	2950	2950	0
134	20250304	172600	364002888	2950	2950	2950	2950	0
135	20250304	172500	364002888	2950	2950	2950	2950	0
136	20250304	172400	364002888	2950	2950	2950	2950	0
137	20250304	172300	364002888	2950	2950	2950	2950	0
138	20250304	172200	364002888	2950	2950	2950	2950	0
139	20250304	172100	364002888	2950	2950	2950	2950	0
140	20250304	172000	364002888	2950	2950	2950	2950	0
141	20250304	171900	364002888	2950	2950	2950	2950	0
142	20250304	171800	364002888	2950	2950	2950	2950	0
143	20250304	171700	364002888	2950	2950	2950	2950	0
144	20250304	171600	364002888	2950	2950	2950	2950	0
145	20250304	171500	364002888	2950	2950	2950	2950	0
146	20250304	171400	364002888	2950	2950	2950	2950	0
147	20250304	171300	364002888	2950	2950	2950	2950	0
148	20250304	171200	364002888	2950	2950	2950	2950	0
149	20250304	171100	364002888	2950	2950	2950	2950	0
150	20250304	171000	364002888	2950	2950	2950	2950	0
151	20250304	170900	364002888	2950	2950	2950	2950	0
152	20250304	170800	364002888	2950	2950	2950	2950	1008
153	20250304	170700	364002888	2950	2950	2950	2950	0
154	20250304	170600	364002888	2950	2950	2950	2950	0
155	20250304	170500	364002888	2950	2950	2950	2950	0
156	20250304	170400	364002888	2950	2950	2950	2950	0
157	20250304	170300	364002888	2950	2950	2950	2950	0
158	20250304	170200	364002888	2950	2950	2950	2950	0
159	20250304	170100	364002888	2950	2950	2950	2950	0
160	20250304	170000	364002888	2950	2950	2950	2950	0
161	20250304	165900	364002888	2950	2950	2950	2950	0
162	20250304	165800	364002888	2950	2950	2950	2950	0
163	20250304	165700	364002888	2950	2950	2950	2950	0
164	20250304	165600	364002888	2950	2950	2950	2950	0
165	20250304	165500	364002888	2950	2950	2950	2950	0
166	20250304	165400	364002888	2950	2950	2950	2950	0
167	20250304	165300	364002888	2950	2950	2950	2950	0
168	20250304	165200	364002888	2950	2950	2950	2950	0
169	20250304	165100	364002888	2950	2950	2950	2950	0
170	20250304	165000	364002888	2950	2950	2950	2950	0
171	20250304	164900	364002888	2950	2950	2950	2950	0
172	20250304	164800	364002888	2950	2950	2950	2950	0
173	20250304	164700	364002888	2950	2950	2950	2950	0
174	20250304	164600	364002888	2950	2950	2950	2950	0
175	20250304	164500	364002888	2950	2950	2950	2950	0
176	20250304	164400	364002888	2950	2950	2950	2950	0
177	20250304	164300	364002888	2950	2950	2950	2950	0
178	20250304	164200	364002888	2950	2950	2950	2950	0
179	20250304	164100	364002888	2950	2950	2950	2950	0
180	20250304	164000	364002888	2950	2950	2950	2950	0
181	20250304	163900	364002888	2950	2950	2950	2950	0
182	20250304	163800	364002888	2950	2950	2950	2950	1008
183	20250304	163700	364002888	2950	2950	2950	2950	0
184	20250304	163600	364002888	2950	2950	2950	2950	0
185	20250304	163500	364002888	2950	2950	2950	2950	0
186	20250304	163400	364002888	2950	2950	2950	2950	0
187	20250304	163300	364002888	2950	2950	2950	2950	0
188	20250304	163200	364002888	2950	2950	2950	2950	0
189	20250304	163100	364002888	2950	2950	2950	2950	0
190	20250304	163000	364002888	2950	2950	2950	2950	0
191	20250304	162900	364002888	2950	2950	2950	2950	0
192	20250304	162800	364002888	2950	2950	2950	2950	0
193	20250304	162700	364002888	2950	2950	2950	2950	0
194	20250304	162600	364002888	2950	2950	2950	2950	0
195	20250304	162500	364002888	2950	2950	2950	2950	0
196	20250304	162400	364002888	2950	2950	2950	2950	0
197	20250304	162300	364002888	2950	2950	2950	2950	0
198	20250304	162200	364002888	2950	2950	2950	2950	0
199	20250304	162100	364002888	2950	2950	2950	2950	0
200	20250304	162000	364002888	2950	2950	2950	2950	0
201	20250304	161900	364002888	2950	2950	2950	2950	0
202	20250304	161800	364002888	2950	2950	2950	2950	0
203	20250304	161700	364002888	2950	2950	2950	2950	0
204	20250304	161600	364002888	2950	2950	2950	2950	0
205	20250304	161500	364002888	2950	2950	2950	2950	0
206	20250304	161400	364002888	2950	2950	2950	2950	0
207	20250304	161300	364002888	2950	2950	2950	2950	0
208	20250304	161200	364002888	2950	2950	2950	2950	0
209	20250304	161100	364002888	2950	2950	2950	2950	0
210	20250304	161000	364002888	2950	2950	2950	2950	0
211	20250304	160900	364002888	2950	2950	2950	2950	0
212	20250304	160800	364002888	2950	2950	2950	2950	1008
213	20250304	160700	364002888	2950	2950	2950	2950	0
214	20250304	160600	364002888	2950	2950	2950	2950	0
215	20250304	160500	364002888	2950	2950	2950	2950	0
216	20250304	160400	364002888	2950	2950	2950	2950	0
217	20250304	160300	364002888	2950	2950	2950	2950	0
218	20250304	160200	364002888	2950	2950	2950	2950	0
219	20250304	160100	364002888	2950	2950	2950	2950	0
220	20250304	160000	364002888	2950	2950	2950	2950	0
221	20250304	155900	364002888	2950	2950	2950	2950	0
222	20250304	155800	364002888	2950	2950	2950	2950	0
223	20250304	155700	364002888	2950	2950	2950	2950	0
224	20250304	155600	364002888	2950	2950	2950	2950	0
225	20250304	155500	364002888	2950	2950	2950	2950	0
226	20250304	155400	364002888	2950	2950	2950	2950	0
227	20250304	155300	364002888	2950	2950	2950	2950	0
228	20250304	155200	364002888	2950	2950	2950	2950	0
229	20250304	155100	364002888	2950	2950	2950	2950	0
230	20250304	155000	364002888	2950	2950	2950	2950	0
231	20250304	154900	364002888	2950	2950	2950	2950	0
232	20250304	154800	364002888	2950	2950	2950	2950	0
233	20250304	154700	364002888	2950	2950	2950	2950	0
234	20250304	154600	364002888	2950	2950	2950	2950	0
235	20250304	154500	364002888	2950	2950	2950	2950	0
236	20250304	154400	364002888	2950	2950	2950	2950	0
237	20250304	154300	364002888	2950	2950	2950	2950	0
238	20250304	154200	364002888	2950	2950	2950	2950	0
239	20250304	154100	364002888	2950	2950	2950	2950	0
240	20250304	154000	364002888	2950	2950	2950	2950	0
241	20250304	153900	364002888	2950	2950	2950	2950	0
242	20250304	153800	364002888	2950	2950	2950	2950	1008
243	20250304	153700	364002888	2950	2950	2950	2950	0
244	20250304	153600	364002888	2950	2950	2950	2950	0
245	20250304	153500	364002888	2950	2950	2950	2950	0
246	20250304	153400	364002888	2950	2950	2950	2950	0
247	20250304	153300	364002888	2950	2950	2950	2950	0
248	20250304	153200	364002888	2950	2950	2950	2950	0
249	20250304	153100	364002888	2950	2950	2950	2950	0
250	20250304	153000	364002888	2950	2950	2950	2950	1008
251	20250304	152900	361029288	2930	2930	2930	2930	0
252	20250304	152800	361029288	2930	2930	2930	2930	0
253	20250304	152700	361029288	2930	2930	2930	2930	0
254	20250304	152600	361029288	2930	2930	2930	2930	0
255	20250304	152500	361029288	2930	2930	2930	2930	0
256	20250304	152400	361029288	2930	2930	2930	2930	0
257	20250304	152300	361029288	2930	2930	2930	2930	0
258	20250304	152200	361029288	2930	2930	2930	2930	0
259	20250304	152100	361029288	2930	2930	2930	2930	0
260	20250304	152000	361029288	2930	2930	2930	2930	0
261	20250304	151900	361029288	2930	2940	2940	2930	630
262	20250304	151800	359179078	2940	2940	2945	2935	223
263	20250304	151700	358522608	2930	2935	2935	2930	4058
264	20250304	151600	346612423	2935	2935	2935	2935	0
265	20250304	151500	346612423	2935	2935	2935	2935	2
266	20250304	151400	346606553	2940	2940	2940	2940	255
267	20250304	151300	345856853	2940	2945	2945	2940	82
268	20250304	151200	345615768	2940	2940	2940	2940	22
269	20250304	151100	345551088	2935	2945	2945	2935	43
270	20250304	151000	345424773	2945	2940	2945	2940	235
271	20250304	150900	344733838	2950	2950	2950	2950	10
272	20250304	150800	344704338	2950	2950	2950	2950	1100
273	20250304	150700	341459338	2945	2945	2945	2945	44
274	20250304	150600	341329758	2950	2950	2950	2950	0
275	20250304	150500	341329758	2950	2945	2950	2945	4
276	20250304	150400	341317968	2940	2940	2940	2937	4092
277	20250304	150300	329287866	2940	2940	2940	2940	337
278	20250304	150200	328297086	2940	2940	2940	2940	500
279	20250304	150100	326827086	2940	2940	2940	2940	2
280	20250304	150000	326821206	2942	2942	2942	2942	0
281	20250304	145900	326821206	2942	2942	2942	2942	0
282	20250304	145800	326821206	2942	2942	2942	2942	1
283	20250304	145700	326818264	2940	2940	2940	2940	0
284	20250304	145600	326818264	2940	2940	2940	2940	74
285	20250304	145500	326600704	2942	2942	2942	2942	0
286	20250304	145400	326600704	2942	2942	2942	2940	292
287	20250304	145300	325742200	2942	2940	2942	2940	2
288	20250304	145200	325736318	2940	2940	2940	2940	51
289	20250304	145100	325586378	2940	2945	2945	2940	150
290	20250304	145000	325145373	2945	2945	2945	2945	0
291	20250304	144900	325145373	2945	2945	2945	2945	0
292	20250304	144800	325145373	2945	2945	2945	2945	0
293	20250304	144700	325145373	2945	2950	2950	2945	48
294	20250304	144600	325003978	2950	2950	2950	2950	0
295	20250304	144500	325003978	2950	2950	2950	2950	0
296	20250304	144400	325003978	2950	2945	2950	2945	496
297	20250304	144300	323541788	2950	2950	2950	2950	0
298	20250304	144200	323541788	2950	2950	2950	2950	0
299	20250304	144100	323541788	2950	2950	2950	2950	1
300	20250304	144000	323538838	2945	2950	2950	2945	400
301	20250304	143900	322360788	2950	2950	2950	2950	0
302	20250304	143800	322360788	2950	2950	2950	2950	0
303	20250304	143700	322360788	2950	2950	2950	2950	0
304	20250304	143600	322360788	2950	2950	2950	2950	0
305	20250304	143500	322360788	2950	2950	2950	2950	2
306	20250304	143400	322354888	2950	2950	2950	2940	2044
307	20250304	143300	316345478	2945	2945	2945	2945	1338
308	20250304	143200	312405068	2955	2955	2955	2955	0
309	20250304	143100	312405068	2955	2955	2955	2955	0
310	20250304	143000	312405068	2955	2955	2955	2955	10
311	20250304	142900	312375518	2955	2955	2955	2955	0
312	20250304	142800	312375518	2955	2950	2955	2950	1616
313	20250304	142700	307607123	2945	2945	2945	2945	0
314	20250304	142600	307607123	2945	2945	2945	2945	400
315	20250304	142500	306429123	2945	2945	2945	2945	305
316	20250304	142400	305530898	2945	2945	2945	2945	1000
317	20250304	142300	302585898	2945	2945	2945	2945	54
318	20250304	142200	302426868	2945	2945	2945	2945	80
319	20250304	142100	302191268	2945	2945	2945	2945	1085
320	20250304	142000	298995943	2945	2945	2945	2945	30
321	20250304	141900	298907593	2950	2945	2950	2945	578
322	20250304	141800	297204338	2950	2950	2950	2950	0
323	20250304	141700	297204338	2950	2950	2950	2950	0
324	20250304	141600	297204338	2950	2950	2950	2950	0
325	20250304	141500	297204338	2950	2940	2950	2940	133
326	20250304	141400	296812143	2940	2940	2940	2940	0
327	20250304	141300	296812143	2940	2940	2940	2940	0
328	20250304	141200	296812143	2940	2940	2940	2940	896
329	20250304	141100	294177903	2940	2940	2940	2940	0
330	20250304	141000	294177903	2940	2940	2940	2940	1
331	20250304	140900	294174963	2940	2950	2950	2940	1556
332	20250304	140800	289593963	2950	2950	2950	2950	0
333	20250304	140700	289593963	2950	2950	2950	2950	300
334	20250304	140600	288708963	2955	2945	2955	2945	380
335	20250304	140500	287589053	2955	2955	2955	2955	20
336	20250304	140400	287529953	2955	2955	2955	2955	200
337	20250304	140300	286938953	2955	2955	2955	2955	0
338	20250304	140200	286938953	2955	2955	2955	2955	338
339	20250304	140100	285940163	2955	2955	2955	2955	2
340	20250304	140000	285934253	2950	2950	2950	2950	0
341	20250304	135900	285934253	2950	2950	2950	2950	1007
342	20250304	135800	282963603	2945	2945	2945	2945	0
343	20250304	135700	282963603	2945	2945	2945	2945	749
344	20250304	135600	280757798	2955	2955	2955	2955	0
345	20250304	135500	280757798	2955	2950	2955	2950	3087
346	20250304	135400	271650713	2955	2955	2955	2955	0
347	20250304	135300	271650713	2955	2955	2955	2955	79
348	20250304	135200	271417268	2950	2950	2950	2950	0
349	20250304	135100	271417268	2950	2950	2950	2950	0
350	20250304	135000	271417268	2950	2955	2955	2950	100
351	20250304	134900	271121773	2960	2960	2960	2960	55
352	20250304	134800	270958973	2960	2960	2960	2960	1
353	20250304	134700	270956013	2945	2945	2945	2945	0
354	20250304	134600	270956013	2945	2945	2945	2945	0
355	20250304	134500	270956013	2945	2945	2945	2945	0
356	20250304	134400	270956013	2945	2945	2945	2945	0
357	20250304	134300	270956013	2945	2945	2945	2945	0
358	20250304	134200	270956013	2945	2945	2945	2945	400
359	20250304	134100	269778013	2960	2960	2960	2960	0
360	20250304	134000	269778013	2960	2960	2960	2960	400
361	20250304	133900	268594013	2960	2960	2960	2960	0
362	20250304	133800	268594013	2960	2950	2960	2950	27
363	20250304	133700	268514228	2955	2955	2955	2955	25
364	20250304	133600	268440353	2955	2955	2955	2955	0
365	20250304	133500	268440353	2955	2955	2955	2955	249
366	20250304	133400	267704558	2945	2945	2945	2945	0
367	20250304	133300	267704558	2945	2955	2955	2945	111
368	20250304	133200	267377653	2955	2955	2955	2955	1
369	20250304	133100	267374698	2945	2945	2945	2945	0
370	20250304	133000	267374698	2945	2945	2945	2945	0
371	20250304	132900	267374698	2945	2945	2945	2945	0
372	20250304	132800	267374698	2945	2945	2945	2945	0
373	20250304	132700	267374698	2945	2945	2945	2945	810
374	20250304	132600	264989248	2950	2950	2950	2950	0
375	20250304	132500	264989248	2950	2950	2950	2950	50
376	20250304	132400	264841748	2955	2955	2955	2955	0
377	20250304	132300	264841748	2955	2955	2955	2955	0
378	20250304	132200	264841748	2955	2955	2955	2955	129
379	20250304	132100	264460553	2955	2955	2955	2955	0
380	20250304	132000	264460553	2955	2955	2955	2955	27
381	20250304	131900	264380768	2940	2940	2940	2940	0
382	20250304	131800	264380768	2940	2940	2940	2940	0
383	20250304	131700	264380768	2940	2940	2940	2940	1
384	20250304	131600	264377828	2950	2950	2950	2950	0
385	20250304	131500	264377828	2950	2950	2950	2950	0
386	20250304	131400	264377828	2950	2950	2950	2950	0
387	20250304	131300	264377828	2950	2950	2950	2950	0
388	20250304	131200	264377828	2950	2950	2950	2950	0
389	20250304	131100	264377828	2950	2950	2950	2950	14
390	20250304	131000	264336528	2950	2950	2950	2950	0
391	20250304	130900	264336528	2950	2950	2950	2950	0
392	20250304	130800	264336528	2950	2950	2950	2950	0
393	20250304	130700	264336528	2950	2950	2950	2950	70
394	20250304	130600	264130028	2950	2950	2950	2950	600
395	20250304	130500	262360028	2950	2940	2950	2940	194
396	20250304	130400	261789168	2945	2950	2950	2945	2629
397	20250304	130300	254046493	2960	2960	2960	2960	0
398	20250304	130200	254046493	2960	2960	2960	2960	0
399	20250304	130100	254046493	2960	2960	2960	2960	0
400	20250304	130000	254046493	2960	2960	2960	2960	2
401	20250304	125900	254040573	2950	2950	2950	2950	0
402	20250304	125800	254040573	2950	2950	2950	2950	0
403	20250304	125700	254040573	2950	2950	2950	2950	0
404	20250304	125600	254040573	2950	2950	2950	2950	0
405	20250304	125500	254040573	2950	2950	2950	2950	0
406	20250304	125400	254040573	2950	2950	2950	2950	0
407	20250304	125300	254040573	2950	2950	2950	2950	0
408	20250304	125200	254040573	2950	2950	2950	2950	0
409	20250304	125100	254040573	2950	2955	2955	2950	2605
410	20250304	125000	246355063	2955	2955	2955	2955	0
411	20250304	124900	246355063	2955	2955	2955	2955	73
412	20250304	124800	246139348	2955	2955	2955	2955	0
413	20250304	124700	246139348	2955	2955	2955	2955	0
414	20250304	124600	246139348	2955	2955	2955	2955	0
415	20250304	124500	246139348	2955	2955	2955	2955	7
416	20250304	124400	246118663	2955	2955	2955	2955	100
417	20250304	124300	245823163	2955	2955	2955	2955	31
418	20250304	124200	245731558	2955	2955	2955	2955	0
419	20250304	124100	245731558	2955	2955	2955	2955	1000
420	20250304	124000	242776558	2955	2955	2955	2955	0
421	20250304	123900	242776558	2955	2955	2955	2955	0
422	20250304	123800	242776558	2955	2955	2955	2955	0
423	20250304	123700	242776558	2955	2955	2955	2955	0
424	20250304	123600	242776558	2955	2955	2955	2955	0
425	20250304	123500	242776558	2955	2955	2955	2955	0
426	20250304	123400	242776558	2955	2955	2955	2955	0
427	20250304	123300	242776558	2955	2955	2955	2955	0
428	20250304	123200	242776558	2955	2955	2955	2955	0
429	20250304	123100	242776558	2955	2955	2955	2955	0
430	20250304	123000	242776558	2955	2955	2955	2955	100
431	20250304	122900	242481058	2955	2955	2955	2955	0
432	20250304	122800	242481058	2955	2955	2955	2955	2
433	20250304	122700	242475148	2965	2965	2965	2965	0
434	20250304	122600	242475148	2965	2965	2965	2965	0
435	20250304	122500	242475148	2965	2965	2965	2965	0
436	20250304	122400	242475148	2965	2965	2965	2965	0
437	20250304	122300	242475148	2965	2965	2965	2965	0
438	20250304	122200	242475148	2965	2965	2965	2965	0
439	20250304	122100	242475148	2965	2960	2965	2960	30
440	20250304	122000	242386248	2955	2955	2955	2955	0
441	20250304	121900	242386248	2955	2955	2955	2955	0
442	20250304	121800	242386248	2955	2960	2960	2955	10
443	20250304	121700	242356688	2960	2960	2960	2960	0
444	20250304	121600	242356688	2960	2960	2960	2960	0
445	20250304	121500	242356688	2960	2960	2960	2960	0
446	20250304	121400	242356688	2960	2960	2960	2960	0
447	20250304	121300	242356688	2960	2960	2960	2960	0
448	20250304	121200	242356688	2960	2960	2960	2960	1
449	20250304	121100	242353728	2955	2955	2955	2955	6
450	20250304	121000	242335998	2960	2960	2960	2960	1
451	20250304	120900	242333038	2955	2955	2955	2955	142
452	20250304	120800	241913428	2960	2960	2960	2960	40
453	20250304	120700	241795028	2960	2960	2960	2960	0
454	20250304	120600	241795028	2960	2960	2960	2960	43
455	20250304	120500	241667748	2960	2960	2960	2960	30
456	20250304	120400	241578948	2960	2960	2960	2960	0
457	20250304	120300	241578948	2960	2960	2960	2960	0
458	20250304	120200	241578948	2960	2960	2960	2960	0
459	20250304	120100	241578948	2960	2960	2960	2960	0
460	20250304	120000	241578948	2960	2970	2970	2960	41
461	20250304	115900	241457578	2970	2970	2970	2970	0
462	20250304	115800	241457578	2970	2970	2970	2970	0
463	20250304	115700	241457578	2970	2970	2970	2960	113
464	20250304	115600	241123068	2970	2970	2970	2970	0
465	20250304	115500	241123068	2970	2970	2970	2970	0
466	20250304	115400	241123068	2970	2960	2970	2960	503
467	20250304	115300	239634178	2960	2960	2960	2960	20
468	20250304	115200	239574978	2965	2965	2965	2965	290
469	20250304	115100	238715128	2965	2965	2965	2965	10
470	20250304	115000	238685478	2965	2965	2965	2965	10
471	20250304	114900	238655828	2970	2965	2970	2965	51
472	20250304	114800	238504363	2965	2965	2965	2965	0
473	20250304	114700	238504363	2965	2965	2965	2965	0
474	20250304	114600	238504363	2965	2965	2965	2965	67
475	20250304	114500	238305708	2965	2965	2965	2965	3
476	20250304	114400	238296813	2960	2960	2960	2960	0
477	20250304	114300	238296813	2960	2960	2960	2960	0
478	20250304	114200	238296813	2960	2960	2960	2960	0
479	20250304	114100	238296813	2960	2960	2960	2960	9
480	20250304	114000	238270173	2965	2965	2965	2965	47
481	20250304	113900	238130818	2965	2965	2965	2965	0
482	20250304	113800	238130818	2965	2965	2965	2965	2
483	20250304	113700	238124888	2955	2955	2955	2955	0
484	20250304	113600	238124888	2955	2955	2955	2955	272
485	20250304	113500	237321128	2955	2955	2955	2955	10
486	20250304	113400	237291578	2955	2955	2955	2955	428
487	20250304	113300	236026838	2955	2955	2955	2955	800
488	20250304	113200	233662838	2955	2965	2965	2955	27
489	20250304	113100	233583033	2965	2965	2965	2965	478
490	20250304	113000	232165763	2970	2970	2970	2965	552
491	20250304	112900	230526363	2975	2975	2975	2975	40
492	20250304	112800	230407363	2975	2970	2975	2970	87
493	20250304	112700	230148588	2975	2975	2975	2975	721
494	20250304	112600	228003613	2975	2975	2975	2975	1304
495	20250304	112500	224124213	2975	2975	2975	2975	15
496	20250304	112400	224079588	2975	2975	2975	2975	312
497	20250304	112300	223151388	2975	2970	2975	2970	60
498	20250304	112200	222973088	2970	2970	2970	2970	68
499	20250304	112100	222771128	2970	2970	2975	2970	722
500	20250304	112000	220624528	2970	2965	2970	2965	35
501	20250304	111900	220520653	2970	2970	2970	2970	4
502	20250304	111800	220508773	2970	2970	2970	2970	0
503	20250304	111700	220508773	2970	2970	2970	2970	2
504	20250304	111600	220502833	2970	2975	2975	2970	840
505	20250304	111500	218004033	2975	2975	2975	2975	0
506	20250304	111400	218004033	2975	2975	2975	2970	1621
507	20250304	111300	213184558	2980	2970	2980	2970	152
508	20250304	111200	212732188	2965	2950	2970	2950	6091
509	20250304	111100	194697838	2950	2950	2950	2950	0
510	20250304	111000	194697838	2950	2945	2950	2945	500
511	20250304	110900	193225333	2945	2945	2945	2945	540
512	20250304	110800	191635033	2945	2945	2945	2945	0
513	20250304	110700	191635033	2945	2945	2945	2945	0
514	20250304	110600	191635033	2945	2945	2945	2945	0
515	20250304	110500	191635033	2945	2940	2945	2940	68
516	20250304	110400	191435103	2940	2940	2940	2940	17
517	20250304	110300	191385123	2945	2945	2945	2945	0
518	20250304	110200	191385123	2945	2945	2945	2945	0
519	20250304	110100	191385123	2945	2940	2945	2940	4
520	20250304	110000	191373358	2945	2945	2945	2945	4
521	20250304	105900	191361578	2945	2945	2945	2945	10
522	20250304	105800	191332128	2945	2945	2945	2945	0
523	20250304	105700	191332128	2945	2945	2945	2945	0
524	20250304	105600	191332128	2945	2945	2945	2945	0
525	20250304	105500	191332128	2945	2945	2945	2945	1
526	20250304	105400	191329183	2945	2945	2945	2945	0
527	20250304	105300	191329183	2945	2940	2945	2935	428
528	20250304	105200	190071953	2940	2940	2940	2940	70
529	20250304	105100	189866153	2945	2945	2945	2945	7
530	20250304	105000	189845538	2945	2945	2945	2945	1
531	20250304	104900	189842593	2945	2945	2945	2945	0
532	20250304	104800	189842593	2945	2935	2945	2935	244
533	20250304	104700	189125183	2940	2940	2940	2940	2
534	20250304	104600	189119303	2940	2945	2945	2940	12
535	20250304	104500	189084018	2945	2945	2945	2945	0
536	20250304	104400	189084018	2945	2940	2945	2940	51
537	20250304	104300	188934073	2950	2950	2950	2950	360
538	20250304	104200	187872073	2945	2935	2945	2935	587
539	20250304	104100	186143368	2945	2940	2945	2940	4
540	20250304	104000	186131598	2940	2940	2940	2940	26
541	20250304	103900	186055158	2950	2950	2950	2950	0
542	20250304	103800	186055158	2950	2950	2950	2950	0
543	20250304	103700	186055158	2950	2950	2950	2950	6
544	20250304	103600	186037458	2950	2935	2950	2935	1423
545	20250304	103500	181856673	2930	2925	2935	2925	203
546	20250304	103400	181261888	2940	2925	2940	2925	1266
547	20250304	103300	177558808	2940	2935	2940	2930	420
548	20250304	103200	176327848	2935	2935	2935	2935	434
549	20250304	103100	175054058	2940	2940	2940	2940	20
550	20250304	103000	174995258	2940	2940	2940	2940	0
551	20250304	102900	174995258	2940	2940	2940	2940	25
552	20250304	102800	174921758	2940	2940	2940	2940	500
553	20250304	102700	173451758	2940	2940	2940	2940	0
554	20250304	102600	173451758	2940	2940	2940	2940	0
555	20250304	102500	173451758	2940	2940	2940	2940	3
556	20250304	102400	173442938	2940	2940	2940	2940	505
557	20250304	102300	171958238	2940	2940	2940	2940	0
558	20250304	102200	171958238	2940	2940	2940	2940	0
559	20250304	102100	171958238	2940	2940	2940	2940	0
560	20250304	102000	171958238	2940	2940	2940	2940	37
561	20250304	101900	171849458	2940	2940	2940	2940	0
562	20250304	101800	171849458	2940	2940	2940	2940	0
563	20250304	101700	171849458	2940	2940	2940	2940	0
564	20250304	101600	171849458	2940	2935	2940	2930	41
565	20250304	101500	171729153	2940	2940	2940	2940	1
566	20250304	101400	171726213	2940	2940	2940	2940	0
567	20250304	101300	171726213	2940	2940	2940	2940	910
568	20250304	101200	169050813	2940	2940	2940	2940	1
569	20250304	101100	169047873	2930	2935	2935	2930	104
570	20250304	101000	168743148	2940	2940	2940	2935	5
571	20250304	100900	168728458	2940	2945	2945	2940	118
572	20250304	100800	168380963	2945	2930	2945	2930	673
573	20250304	100700	166408668	2930	2930	2930	2930	0
574	20250304	100600	166408668	2930	2935	2935	2930	279
575	20250304	100500	165591183	2930	2930	2930	2930	225
576	20250304	100400	164931933	2945	2940	2945	2930	2985
577	20250304	100300	156184358	2945	2945	2945	2945	2
578	20250304	100200	156178468	2945	2945	2945	2945	0
579	20250304	100100	156178468	2945	2945	2945	2945	5
580	20250304	100000	156163743	2945	2945	2945	2945	53
581	20250304	095900	156007658	2950	2950	2950	2950	25
582	20250304	095800	155933908	2950	2950	2950	2950	1
583	20250304	095700	155930958	2950	2950	2950	2950	83
584	20250304	095600	155686108	2950	2945	2950	2940	327
585	20250304	095500	154723098	2945	2940	2945	2940	6
586	20250304	095400	154705448	2945	2945	2945	2945	1
587	20250304	095300	154702503	2940	2940	2940	2940	0
588	20250304	095200	154702503	2940	2940	2940	2940	1
589	20250304	095100	154699563	2945	2945	2945	2945	25
590	20250304	095000	154625938	2945	2945	2945	2945	194
591	20250304	094900	154054608	2950	2950	2950	2950	140
592	20250304	094800	153641608	2950	2950	2955	2950	1205
593	20250304	094700	150086853	2955	2955	2955	2955	3188
594	20250304	094600	140666313	2955	2955	2955	2955	306
595	20250304	094500	139762083	2960	2960	2960	2960	413
596	20250304	094400	138539603	2955	2950	2955	2950	87
597	20250304	094300	138282703	2950	2950	2950	2950	14
598	20250304	094200	138241403	2960	2950	2960	2950	3264
599	20250304	094100	128584463	2945	2940	2947	2940	1073
600	20250304	094000	125425054	2940	2940	2940	2940	51
601	20250304	093900	125275114	2940	2940	2940	2940	0
602	20250304	093800	125275114	2940	2940	2940	2940	1000
603	20250304	093700	122335114	2935	2935	2935	2935	4982
604	20250304	093600	107712944	2930	2930	2930	2930	748
605	20250304	093500	105521304	2935	2932	2935	2930	9
606	20250304	093400	105494912	2935	2935	2935	2935	100
607	20250304	093300	105201412	2930	2930	2930	2930	0
608	20250304	093200	105201412	2930	2930	2930	2930	6
609	20250304	093100	105183832	2935	2935	2935	2935	1
610	20250304	093000	105180897	2935	2935	2935	2930	1059
611	20250304	092900	102072832	2940	2930	2940	2930	1428
612	20250304	092800	97881392	2930	2930	2930	2930	120
613	20250304	092700	97529792	2935	2935	2935	2935	7
614	20250304	092600	97509247	2915	2930	2930	2915	5406
615	20250304	092500	81680487	2910	2910	2910	2910	265
616	20250304	092400	80909337	2930	2930	2930	2930	0
617	20250304	092300	80909337	2930	2925	2930	2910	353
618	20250304	092200	79879542	2930	2915	2930	2915	360
619	20250304	092100	78830127	2930	2930	2930	2915	42
620	20250304	092000	78707667	2915	2925	2930	2915	302
621	20250304	091900	77825307	2930	2925	2930	2925	1574
622	20250304	091800	73219972	2910	2910	2910	2910	465
623	20250304	091700	71866822	2925	2925	2925	2925	200
624	20250304	091600	71281822	2925	2920	2925	2920	12
625	20250304	091500	71246762	2930	2922	2930	2905	4073
626	20250304	091400	59413555	2922	2925	2930	2922	520
627	20250304	091300	57892566	2925	2915	2925	2915	161
628	20250304	091200	57422741	2920	2920	2930	2905	5295
629	20250304	091100	42019276	2930	2935	2935	2920	1095
630	20250304	091000	38821151	2935	2935	2935	2935	11
631	20250304	090900	38788866	2920	2920	2920	2920	644
632	20250304	090800	36908386	2935	2935	2935	2935	20
633	20250304	090700	36849686	2935	2935	2935	2935	520
634	20250304	090600	35323486	2935	2930	2935	2930	1961
635	20250304	090500	29575001	2930	2910	2930	2910	400
636	20250304	090400	28410981	2910	2915	2935	2905	2005
637	20250304	090300	22565371	2920	2920	2940	2920	592
638	20250304	090200	20836711	2920	2930	2935	2917	2587
639	20250304	090100	13260570	2940	2940	2940	2940	1
640	20250304	090000	13257630	2940	2900	2940	2900	4561