KissMeData/007280/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185000	176483578	1683	1683	1683	1683	1287
3	20250305	184900	176483578	1683	1683	1683	1683	0
4	20250305	184800	176483578	1683	1683	1683	1683	0
5	20250305	184700	176483578	1683	1683	1683	1683	0
6	20250305	184600	176483578	1683	1683	1683	1683	0
7	20250305	184500	176483578	1683	1683	1683	1683	0
8	20250305	184400	176483578	1683	1683	1683	1683	0
9	20250305	184300	176483578	1683	1683	1683	1683	0
10	20250305	184200	176483578	1683	1683	1683	1683	0
11	20250305	184100	176483578	1683	1683	1683	1683	0
12	20250305	184000	176483578	1683	1683	1683	1683	0
13	20250305	183900	176483578	1683	1683	1683	1683	0
14	20250305	183800	176483578	1683	1683	1683	1683	0
15	20250305	183700	176483578	1683	1683	1683	1683	0
16	20250305	183600	176483578	1683	1683	1683	1683	0
17	20250305	183500	176483578	1683	1683	1683	1683	0
18	20250305	183400	176483578	1683	1683	1683	1683	0
19	20250305	183300	176483578	1683	1683	1683	1683	0
20	20250305	183200	176483578	1683	1683	1683	1683	0
21	20250305	183100	176483578	1683	1683	1683	1683	0
22	20250305	183000	176483578	1683	1683	1683	1683	0
23	20250305	182900	176483578	1683	1683	1683	1683	0
24	20250305	182800	176483578	1683	1683	1683	1683	0
25	20250305	182700	176483578	1683	1683	1683	1683	0
26	20250305	182600	176483578	1683	1683	1683	1683	0
27	20250305	182500	176483578	1683	1683	1683	1683	0
28	20250305	182400	176483578	1683	1683	1683	1683	0
29	20250305	182300	176483578	1683	1683	1683	1683	0
30	20250305	182200	176483578	1683	1683	1683	1683	0
31	20250305	182100	176483578	1683	1683	1683	1683	0
32	20250305	182000	176483578	1683	1683	1683	1683	1287
33	20250305	181900	176483578	1683	1683	1683	1683	0
34	20250305	181800	176483578	1683	1683	1683	1683	0
35	20250305	181700	176483578	1683	1683	1683	1683	0
36	20250305	181600	176483578	1683	1683	1683	1683	0
37	20250305	181500	176483578	1683	1683	1683	1683	0
38	20250305	181400	176483578	1683	1683	1683	1683	0
39	20250305	181300	176483578	1683	1683	1683	1683	0
40	20250305	181200	176483578	1683	1683	1683	1683	0
41	20250305	181100	176483578	1683	1683	1683	1683	0
42	20250305	181000	176483578	1683	1683	1683	1683	0
43	20250305	180900	176483578	1683	1683	1683	1683	0
44	20250305	180800	176483578	1683	1683	1683	1683	0
45	20250305	180700	176483578	1683	1683	1683	1683	0
46	20250305	180600	176483578	1683	1683	1683	1683	0
47	20250305	180500	176483578	1683	1683	1683	1683	0
48	20250305	180400	176483578	1683	1683	1683	1683	0
49	20250305	180300	176483578	1683	1683	1683	1683	0
50	20250305	180200	176483578	1683	1683	1683	1683	0
51	20250305	180100	176483578	1683	1683	1683	1683	0
52	20250305	180000	176483578	1683	1683	1683	1683	0
53	20250305	175900	176483578	1683	1683	1683	1683	0
54	20250305	175800	176483578	1683	1683	1683	1683	0
55	20250305	175700	176483578	1683	1683	1683	1683	0
56	20250305	175600	176483578	1683	1683	1683	1683	0
57	20250305	175500	176483578	1683	1683	1683	1683	0
58	20250305	175400	176483578	1683	1683	1683	1683	0
59	20250305	175300	176483578	1683	1683	1683	1683	0
60	20250305	175200	176483578	1683	1683	1683	1683	0
61	20250305	175100	176483578	1683	1683	1683	1683	0
62	20250305	175000	176483578	1683	1683	1683	1683	1287
63	20250305	174900	176483578	1683	1683	1683	1683	0
64	20250305	174800	176483578	1683	1683	1683	1683	0
65	20250305	174700	176483578	1683	1683	1683	1683	0
66	20250305	174600	176483578	1683	1683	1683	1683	0
67	20250305	174500	176483578	1683	1683	1683	1683	0
68	20250305	174400	176483578	1683	1683	1683	1683	0
69	20250305	174300	176483578	1683	1683	1683	1683	0
70	20250305	174200	176483578	1683	1683	1683	1683	0
71	20250305	174100	176483578	1683	1683	1683	1683	0
72	20250305	174000	176483578	1683	1683	1683	1683	0
73	20250305	173900	176483578	1683	1683	1683	1683	0
74	20250305	173800	176483578	1683	1683	1683	1683	0
75	20250305	173700	176483578	1683	1683	1683	1683	0
76	20250305	173600	176483578	1683	1683	1683	1683	0
77	20250305	173500	176483578	1683	1683	1683	1683	0
78	20250305	173400	176483578	1683	1683	1683	1683	0
79	20250305	173300	176483578	1683	1683	1683	1683	0
80	20250305	173200	176483578	1683	1683	1683	1683	0
81	20250305	173100	176483578	1683	1683	1683	1683	0
82	20250305	173000	176483578	1683	1683	1683	1683	0
83	20250305	172900	176483578	1683	1683	1683	1683	0
84	20250305	172800	176483578	1683	1683	1683	1683	0
85	20250305	172700	176483578	1683	1683	1683	1683	0
86	20250305	172600	176483578	1683	1683	1683	1683	0
87	20250305	172500	176483578	1683	1683	1683	1683	0
88	20250305	172400	176483578	1683	1683	1683	1683	0
89	20250305	172300	176483578	1683	1683	1683	1683	0
90	20250305	172200	176483578	1683	1683	1683	1683	0
91	20250305	172100	176483578	1683	1683	1683	1683	0
92	20250305	172000	176483578	1683	1683	1683	1683	1287
93	20250305	171900	176483578	1683	1683	1683	1683	0
94	20250305	171800	176483578	1683	1683	1683	1683	0
95	20250305	171700	176483578	1683	1683	1683	1683	0
96	20250305	171600	176483578	1683	1683	1683	1683	0
97	20250305	171500	176483578	1683	1683	1683	1683	0
98	20250305	171400	176483578	1683	1683	1683	1683	0
99	20250305	171300	176483578	1683	1683	1683	1683	0
100	20250305	171200	176483578	1683	1683	1683	1683	0
101	20250305	171100	176483578	1683	1683	1683	1683	0
102	20250305	171000	176483578	1683	1683	1683	1683	0
103	20250305	170900	176483578	1683	1683	1683	1683	0
104	20250305	170800	176483578	1683	1683	1683	1683	0
105	20250305	170700	176483578	1683	1683	1683	1683	0
106	20250305	170600	176483578	1683	1683	1683	1683	0
107	20250305	170500	176483578	1683	1683	1683	1683	0
108	20250305	170400	176483578	1683	1683	1683	1683	0
109	20250305	170300	176483578	1683	1683	1683	1683	0
110	20250305	170200	176483578	1683	1683	1683	1683	0
111	20250305	170100	176483578	1683	1683	1683	1683	0
112	20250305	170000	176483578	1683	1683	1683	1683	0
113	20250305	165900	176483578	1683	1683	1683	1683	0
114	20250305	165800	176483578	1683	1683	1683	1683	0
115	20250305	165700	176483578	1683	1683	1683	1683	0
116	20250305	165600	176483578	1683	1683	1683	1683	0
117	20250305	165500	176483578	1683	1683	1683	1683	0
118	20250305	165400	176483578	1683	1683	1683	1683	0
119	20250305	165300	176483578	1683	1683	1683	1683	0
120	20250305	165200	176483578	1683	1683	1683	1683	0
121	20250305	165100	176483578	1683	1683	1683	1683	0
122	20250305	165000	176483578	1683	1683	1683	1683	1287
123	20250305	164900	176483578	1683	1683	1683	1683	0
124	20250305	164800	176483578	1683	1683	1683	1683	0
125	20250305	164700	176483578	1683	1683	1683	1683	0
126	20250305	164600	176483578	1683	1683	1683	1683	0
127	20250305	164500	176483578	1683	1683	1683	1683	0
128	20250305	164400	176483578	1683	1683	1683	1683	0
129	20250305	164300	176483578	1683	1683	1683	1683	0
130	20250305	164200	176483578	1683	1683	1683	1683	0
131	20250305	164100	176483578	1683	1683	1683	1683	0
132	20250305	164000	176483578	1683	1683	1683	1683	0
133	20250305	163900	176483578	1683	1683	1683	1683	0
134	20250305	163800	176483578	1683	1683	1683	1683	0
135	20250305	163700	176483578	1683	1683	1683	1683	0
136	20250305	163600	176483578	1683	1683	1683	1683	0
137	20250305	163500	176483578	1683	1683	1683	1683	0
138	20250305	163400	176483578	1683	1683	1683	1683	0
139	20250305	163300	176483578	1683	1683	1683	1683	0
140	20250305	163200	176483578	1683	1683	1683	1683	0
141	20250305	163100	176483578	1683	1683	1683	1683	0
142	20250305	163000	176483578	1683	1683	1683	1683	0
143	20250305	162900	176483578	1683	1683	1683	1683	0
144	20250305	162800	176483578	1683	1683	1683	1683	0
145	20250305	162700	176483578	1683	1683	1683	1683	0
146	20250305	162600	176483578	1683	1683	1683	1683	0
147	20250305	162500	176483578	1683	1683	1683	1683	0
148	20250305	162400	176483578	1683	1683	1683	1683	0
149	20250305	162300	176483578	1683	1683	1683	1683	0
150	20250305	162200	176483578	1683	1683	1683	1683	0
151	20250305	162100	176483578	1683	1683	1683	1683	0
152	20250305	162000	176483578	1683	1683	1683	1683	1287
153	20250305	161900	176483578	1683	1683	1683	1683	0
154	20250305	161800	176483578	1683	1683	1683	1683	0
155	20250305	161700	176483578	1683	1683	1683	1683	0
156	20250305	161600	176483578	1683	1683	1683	1683	0
157	20250305	161500	176483578	1683	1683	1683	1683	0
158	20250305	161400	176483578	1683	1683	1683	1683	0
159	20250305	161300	176483578	1683	1683	1683	1683	0
160	20250305	161200	176483578	1683	1683	1683	1683	0
161	20250305	161100	176483578	1683	1683	1683	1683	0
162	20250305	161000	176483578	1683	1683	1683	1683	0
163	20250305	160900	176483578	1683	1683	1683	1683	0
164	20250305	160800	176483578	1683	1683	1683	1683	0
165	20250305	160700	176483578	1683	1683	1683	1683	0
166	20250305	160600	176483578	1683	1683	1683	1683	0
167	20250305	160500	176483578	1683	1683	1683	1683	0
168	20250305	160400	176483578	1683	1683	1683	1683	0
169	20250305	160300	176483578	1683	1683	1683	1683	0
170	20250305	160200	176483578	1683	1683	1683	1683	0
171	20250305	160100	176483578	1683	1683	1683	1683	0
172	20250305	160000	176483578	1683	1683	1683	1683	0
173	20250305	155900	176483578	1683	1683	1683	1683	0
174	20250305	155800	176483578	1683	1683	1683	1683	0
175	20250305	155700	176483578	1683	1683	1683	1683	0
176	20250305	155600	176483578	1683	1683	1683	1683	0
177	20250305	155500	176483578	1683	1683	1683	1683	0
178	20250305	155400	176483578	1683	1683	1683	1683	0
179	20250305	155300	176483578	1683	1683	1683	1683	0
180	20250305	155200	176483578	1683	1683	1683	1683	0
181	20250305	155100	176483578	1683	1683	1683	1683	0
182	20250305	155000	176483578	1683	1683	1683	1683	1287
183	20250305	154900	176483578	1683	1683	1683	1683	0
184	20250305	154800	176483578	1683	1683	1683	1683	0
185	20250305	154700	176483578	1683	1683	1683	1683	0
186	20250305	154600	176483578	1683	1683	1683	1683	0
187	20250305	154500	176483578	1683	1683	1683	1683	0
188	20250305	154400	176483578	1683	1683	1683	1683	0
189	20250305	154300	176483578	1683	1683	1683	1683	0
190	20250305	154200	176483578	1683	1683	1683	1683	0
191	20250305	154100	176483578	1683	1683	1683	1683	0
192	20250305	154000	176483578	1683	1683	1683	1683	0
193	20250305	153900	176483578	1683	1683	1683	1683	0
194	20250305	153800	176483578	1683	1683	1683	1683	0
195	20250305	153700	176483578	1683	1683	1683	1683	0
196	20250305	153600	176483578	1683	1683	1683	1683	0
197	20250305	153500	176483578	1683	1683	1683	1683	0
198	20250305	153400	176483578	1683	1683	1683	1683	0
199	20250305	153300	176483578	1683	1683	1683	1683	0
200	20250305	153200	176483578	1683	1683	1683	1683	0
201	20250305	153100	176483578	1683	1683	1683	1683	0
202	20250305	153000	176483578	1683	1683	1683	1683	1287
203	20250305	152900	174317557	1683	1683	1683	1683	0
204	20250305	152800	174317557	1683	1683	1683	1683	0
205	20250305	152700	174317557	1683	1683	1683	1683	0
206	20250305	152600	174317557	1683	1683	1683	1683	0
207	20250305	152500	174317557	1683	1683	1683	1683	0
208	20250305	152400	174317557	1683	1683	1683	1683	0
209	20250305	152300	174317557	1683	1683	1683	1683	0
210	20250305	152200	174317557	1683	1683	1683	1683	0
211	20250305	152100	174317557	1683	1683	1683	1683	0
212	20250305	152000	174317557	1683	1683	1683	1683	0
213	20250305	151900	174317557	1683	1683	1683	1683	0
214	20250305	151800	174317557	1683	1683	1683	1683	1
215	20250305	151700	174315874	1670	1676	1676	1670	4620
216	20250305	151600	166575220	1694	1694	1694	1694	0
217	20250305	151500	166575220	1694	1694	1694	1694	1
218	20250305	151400	166573526	1676	1677	1677	1676	300
219	20250305	151300	166070720	1676	1676	1676	1676	0
220	20250305	151200	166070720	1676	1685	1685	1675	1000
221	20250305	151100	164394133	1691	1691	1691	1691	0
222	20250305	151000	164394133	1691	1691	1691	1691	115
223	20250305	150900	164199668	1691	1691	1691	1691	10
224	20250305	150800	164182758	1691	1691	1691	1691	0
225	20250305	150700	164182758	1691	1691	1691	1691	0
226	20250305	150600	164182758	1691	1695	1695	1691	90
227	20250305	150500	164030280	1700	1695	1700	1695	464
228	20250305	150400	163243795	1695	1691	1695	1691	282
229	20250305	150300	162766043	1695	1695	1695	1695	0
230	20250305	150200	162766043	1695	1695	1695	1695	0
231	20250305	150100	162766043	1695	1695	1695	1695	0
232	20250305	150000	162766043	1695	1695	1695	1695	0
233	20250305	145900	162766043	1695	1695	1695	1695	0
234	20250305	145800	162766043	1695	1695	1695	1695	0
235	20250305	145700	162766043	1695	1695	1695	1695	0
236	20250305	145600	162766043	1695	1695	1695	1695	0
237	20250305	145500	162766043	1695	1695	1695	1695	0
238	20250305	145400	162766043	1695	1695	1695	1695	0
239	20250305	145300	162766043	1695	1695	1695	1695	30
240	20250305	145200	162715193	1695	1695	1695	1695	0
241	20250305	145100	162715193	1695	1695	1695	1695	0
242	20250305	145000	162715193	1695	1695	1695	1695	0
243	20250305	144900	162715193	1695	1695	1695	1695	58
244	20250305	144800	162616883	1695	1695	1695	1695	0
245	20250305	144700	162616883	1695	1695	1695	1695	1289
246	20250305	144600	160432028	1690	1690	1690	1690	0
247	20250305	144500	160432028	1690	1690	1690	1690	0
248	20250305	144400	160432028	1690	1686	1690	1686	3723
249	20250305	144300	154141198	1685	1685	1685	1685	0
250	20250305	144200	154141198	1685	1681	1685	1681	6348
251	20250305	144100	143451615	1681	1681	1681	1681	0
252	20250305	144000	143451615	1681	1671	1681	1671	39
253	20250305	143900	143386436	1681	1681	1681	1681	0
254	20250305	143800	143386436	1681	1681	1681	1681	0
255	20250305	143700	143386436	1681	1681	1681	1681	0
256	20250305	143600	143386436	1681	1681	1681	1681	0
257	20250305	143500	143386436	1681	1681	1681	1681	0
258	20250305	143400	143386436	1681	1681	1681	1681	0
259	20250305	143300	143386436	1681	1681	1681	1681	0
260	20250305	143200	143386436	1681	1681	1681	1681	30
261	20250305	143100	143336006	1681	1681	1681	1681	5
262	20250305	143000	143327601	1681	1681	1681	1681	427
263	20250305	142900	142609814	1683	1683	1683	1683	0
264	20250305	142800	142609814	1683	1683	1683	1683	0
265	20250305	142700	142609814	1683	1683	1683	1683	0
266	20250305	142600	142609814	1683	1683	1683	1683	40
267	20250305	142500	142542494	1683	1683	1683	1683	0
268	20250305	142400	142542494	1683	1683	1683	1683	0
269	20250305	142300	142542494	1683	1683	1683	1683	0
270	20250305	142200	142542494	1683	1683	1683	1683	0
271	20250305	142100	142542494	1683	1683	1683	1683	0
272	20250305	142000	142542494	1683	1683	1683	1683	0
273	20250305	141900	142542494	1683	1683	1683	1683	0
274	20250305	141800	142542494	1683	1679	1683	1679	876
275	20250305	141700	141070357	1680	1680	1680	1680	0
276	20250305	141600	141070357	1680	1680	1680	1680	0
277	20250305	141500	141070357	1680	1680	1680	1680	0
278	20250305	141400	141070357	1680	1680	1680	1680	0
279	20250305	141300	141070357	1680	1680	1680	1680	0
280	20250305	141200	141070357	1680	1680	1680	1680	0
281	20250305	141100	141070357	1680	1680	1680	1680	0
282	20250305	141000	141070357	1680	1680	1680	1680	1
283	20250305	140900	141068677	1671	1671	1671	1671	0
284	20250305	140800	141068677	1671	1671	1671	1671	500
285	20250305	140700	140233177	1675	1675	1675	1675	0
286	20250305	140600	140233177	1675	1675	1675	1675	2939
287	20250305	140500	135310352	1676	1676	1676	1676	0
288	20250305	140400	135310352	1676	1676	1676	1676	581
289	20250305	140300	134336596	1681	1681	1681	1681	0
290	20250305	140200	134336596	1681	1681	1681	1681	0
291	20250305	140100	134336596	1681	1681	1681	1681	0
292	20250305	140000	134336596	1681	1681	1681	1681	0
293	20250305	135900	134336596	1681	1681	1681	1681	1
294	20250305	135800	134334915	1682	1682	1682	1682	0
295	20250305	135700	134334915	1682	1682	1682	1682	0
296	20250305	135600	134334915	1682	1682	1682	1682	0
297	20250305	135500	134334915	1682	1682	1682	1682	0
298	20250305	135400	134334915	1682	1682	1682	1682	1115
299	20250305	135300	132459485	1682	1682	1682	1682	0
300	20250305	135200	132459485	1682	1682	1682	1682	0
301	20250305	135100	132459485	1682	1682	1682	1682	0
302	20250305	135000	132459485	1682	1682	1682	1682	0
303	20250305	134900	132459485	1682	1682	1682	1682	0
304	20250305	134800	132459485	1682	1682	1682	1682	0
305	20250305	134700	132459485	1682	1682	1682	1682	0
306	20250305	134600	132459485	1682	1682	1682	1682	1
307	20250305	134500	132457803	1676	1676	1676	1676	0
308	20250305	134400	132457803	1676	1676	1676	1676	0
309	20250305	134300	132457803	1676	1676	1676	1676	0
310	20250305	134200	132457803	1676	1676	1676	1676	0
311	20250305	134100	132457803	1676	1676	1676	1676	1
312	20250305	134000	132456127	1670	1670	1670	1670	0
313	20250305	133900	132456127	1670	1670	1670	1670	0
314	20250305	133800	132456127	1670	1670	1670	1670	0
315	20250305	133700	132456127	1670	1670	1670	1670	0
316	20250305	133600	132456127	1670	1670	1670	1670	0
317	20250305	133500	132456127	1670	1672	1672	1670	513
318	20250305	133400	131599393	1683	1683	1683	1683	0
319	20250305	133300	131599393	1683	1683	1683	1683	0
320	20250305	133200	131599393	1683	1683	1683	1683	0
321	20250305	133100	131599393	1683	1683	1683	1683	0
322	20250305	133000	131599393	1683	1683	1683	1683	0
323	20250305	132900	131599393	1683	1683	1683	1683	0
324	20250305	132800	131599393	1683	1683	1683	1683	0
325	20250305	132700	131599393	1683	1683	1683	1683	0
326	20250305	132600	131599393	1683	1683	1683	1683	0
327	20250305	132500	131599393	1683	1682	1683	1682	1062
328	20250305	132400	129813047	1679	1679	1679	1679	0
329	20250305	132300	129813047	1679	1679	1679	1679	0
330	20250305	132200	129813047	1679	1679	1679	1679	0
331	20250305	132100	129813047	1679	1679	1679	1679	0
332	20250305	132000	129813047	1679	1679	1679	1679	0
333	20250305	131900	129813047	1679	1679	1679	1679	501
334	20250305	131800	128971868	1683	1683	1683	1683	0
335	20250305	131700	128971868	1683	1683	1683	1683	0
336	20250305	131600	128971868	1683	1683	1683	1683	0
337	20250305	131500	128971868	1683	1683	1683	1683	0
338	20250305	131400	128971868	1683	1683	1683	1683	0
339	20250305	131300	128971868	1683	1683	1683	1683	0
340	20250305	131200	128971868	1683	1683	1683	1683	0
341	20250305	131100	128971868	1683	1683	1683	1683	0
342	20250305	131000	128971868	1683	1683	1683	1683	0
343	20250305	130900	128971868	1683	1683	1683	1683	0
344	20250305	130800	128971868	1683	1683	1683	1683	0
345	20250305	130700	128971868	1683	1683	1683	1683	0
346	20250305	130600	128971868	1683	1683	1683	1683	0
347	20250305	130500	128971868	1683	1683	1683	1683	0
348	20250305	130400	128971868	1683	1683	1683	1683	0
349	20250305	130300	128971868	1683	1683	1683	1683	0
350	20250305	130200	128971868	1683	1683	1683	1683	0
351	20250305	130100	128971868	1683	1683	1683	1683	0
352	20250305	130000	128971868	1683	1683	1683	1683	0
353	20250305	125900	128971868	1683	1683	1683	1683	30
354	20250305	125800	128921378	1683	1683	1683	1683	0
355	20250305	125700	128921378	1683	1683	1683	1683	21
356	20250305	125600	128886035	1683	1683	1683	1683	1
357	20250305	125500	128884352	1682	1682	1682	1682	1
358	20250305	125400	128882670	1683	1683	1683	1683	0
359	20250305	125300	128882670	1683	1683	1683	1683	0
360	20250305	125200	128882670	1683	1683	1683	1683	2
361	20250305	125100	128879304	1682	1682	1682	1682	0
362	20250305	125000	128879304	1682	1682	1682	1682	0
363	20250305	124900	128879304	1682	1682	1682	1682	0
364	20250305	124800	128879304	1682	1682	1682	1682	839
365	20250305	124700	127468106	1682	1682	1682	1682	0
366	20250305	124600	127468106	1682	1682	1682	1682	0
367	20250305	124500	127468106	1682	1682	1682	1682	0
368	20250305	124400	127468106	1682	1682	1682	1682	5
369	20250305	124300	127459696	1682	1682	1682	1682	0
370	20250305	124200	127459696	1682	1682	1682	1682	0
371	20250305	124100	127459696	1682	1682	1682	1682	0
372	20250305	124000	127459696	1682	1682	1682	1682	0
373	20250305	123900	127459696	1682	1682	1682	1682	393
374	20250305	123800	126798670	1682	1682	1682	1682	663
375	20250305	123700	125683504	1682	1680	1682	1680	115
376	20250305	123600	125490104	1680	1678	1680	1678	712
377	20250305	123500	124294280	1678	1678	1678	1678	0
378	20250305	123400	124294280	1678	1678	1678	1678	2
379	20250305	123300	124290924	1670	1670	1670	1670	0
380	20250305	123200	124290924	1670	1670	1670	1670	0
381	20250305	123100	124290924	1670	1670	1670	1670	0
382	20250305	123000	124290924	1670	1670	1670	1670	0
383	20250305	122900	124290924	1670	1670	1670	1670	0
384	20250305	122800	124290924	1670	1670	1670	1670	1
385	20250305	122700	124289254	1678	1678	1678	1678	6
386	20250305	122600	124279186	1670	1670	1670	1670	0
387	20250305	122500	124279186	1670	1670	1670	1670	0
388	20250305	122400	124279186	1670	1670	1670	1670	0
389	20250305	122300	124279186	1670	1669	1670	1669	101
390	20250305	122200	124110616	1678	1678	1678	1678	0
391	20250305	122100	124110616	1678	1678	1678	1678	0
392	20250305	122000	124110616	1678	1678	1678	1678	0
393	20250305	121900	124110616	1678	1678	1678	1678	0
394	20250305	121800	124110616	1678	1678	1678	1678	0
395	20250305	121700	124110616	1678	1678	1678	1678	0
396	20250305	121600	124110616	1678	1678	1678	1678	1000
397	20250305	121500	122432616	1670	1670	1670	1670	0
398	20250305	121400	122432616	1670	1670	1670	1670	0
399	20250305	121300	122432616	1670	1670	1670	1670	0
400	20250305	121200	122432616	1670	1670	1670	1670	0
401	20250305	121100	122432616	1670	1672	1672	1670	705
402	20250305	121000	121254976	1678	1678	1678	1678	1
403	20250305	120900	121253298	1672	1672	1672	1672	2
404	20250305	120800	121249954	1678	1678	1678	1678	60
405	20250305	120700	121149274	1672	1672	1672	1672	0
406	20250305	120600	121149274	1672	1672	1672	1672	0
407	20250305	120500	121149274	1672	1672	1672	1672	873
408	20250305	120400	119689618	1672	1672	1672	1672	695
409	20250305	120300	118527578	1672	1672	1672	1672	126
410	20250305	120200	118316906	1672	1672	1672	1672	100
411	20250305	120100	118149706	1672	1672	1672	1672	0
412	20250305	120000	118149706	1672	1672	1672	1672	3216
413	20250305	115900	112772554	1685	1685	1685	1685	0
414	20250305	115800	112772554	1685	1685	1685	1685	0
415	20250305	115700	112772554	1685	1685	1685	1685	0
416	20250305	115600	112772554	1685	1685	1685	1685	20
417	20250305	115500	112738854	1685	1685	1685	1685	599
418	20250305	115400	111729539	1686	1686	1686	1686	61
419	20250305	115300	111626693	1686	1674	1686	1674	9497
420	20250305	115200	95681448	1671	1671	1671	1671	0
421	20250305	115100	95681448	1671	1671	1671	1671	0
422	20250305	115000	95681448	1671	1671	1671	1671	200
423	20250305	114900	95347248	1673	1673	1673	1673	198
424	20250305	114800	95015994	1672	1672	1672	1672	1
425	20250305	114700	95014322	1673	1673	1673	1673	130
426	20250305	114600	94796832	1674	1674	1674	1674	0
427	20250305	114500	94796832	1674	1674	1674	1674	1388
428	20250305	114400	92473320	1674	1674	1674	1674	1319
429	20250305	114300	90265314	1673	1673	1673	1673	6
430	20250305	114200	90255276	1674	1674	1674	1674	0
431	20250305	114100	90255276	1674	1674	1674	1674	0
432	20250305	114000	90255276	1674	1674	1674	1674	0
433	20250305	113900	90255276	1674	1674	1674	1674	0
434	20250305	113800	90255276	1674	1674	1674	1674	0
435	20250305	113700	90255276	1674	1674	1674	1674	0
436	20250305	113600	90255276	1674	1674	1674	1674	0
437	20250305	113500	90255276	1674	1674	1674	1674	0
438	20250305	113400	90255276	1674	1674	1674	1674	0
439	20250305	113300	90255276	1674	1674	1674	1674	25
440	20250305	113200	90213426	1674	1674	1674	1674	0
441	20250305	113100	90213426	1674	1674	1674	1674	0
442	20250305	113000	90213426	1674	1674	1674	1674	0
443	20250305	112900	90213426	1674	1674	1674	1674	0
444	20250305	112800	90213426	1674	1673	1674	1673	105
445	20250305	112700	90037684	1673	1673	1673	1673	0
446	20250305	112600	90037684	1673	1673	1673	1673	180
447	20250305	112500	89736544	1673	1672	1673	1672	220
448	20250305	112400	89368684	1665	1665	1665	1665	0
449	20250305	112300	89368684	1665	1665	1665	1665	0
450	20250305	112200	89368684	1665	1665	1665	1665	0
451	20250305	112100	89368684	1665	1665	1665	1665	1
452	20250305	112000	89367019	1672	1672	1672	1672	0
453	20250305	111900	89367019	1672	1672	1672	1672	0
454	20250305	111800	89367019	1672	1672	1672	1672	0
455	20250305	111700	89367019	1672	1672	1672	1672	0
456	20250305	111600	89367019	1672	1672	1672	1672	1
457	20250305	111500	89365347	1664	1664	1664	1664	2
458	20250305	111400	89362019	1664	1664	1664	1664	0
459	20250305	111300	89362019	1664	1664	1664	1664	44
460	20250305	111200	89288803	1675	1675	1675	1675	0
461	20250305	111100	89288803	1675	1675	1675	1675	0
462	20250305	111000	89288803	1675	1675	1675	1675	0
463	20250305	110900	89288803	1675	1675	1675	1675	0
464	20250305	110800	89288803	1675	1675	1675	1675	0
465	20250305	110700	89288803	1675	1675	1675	1675	101
466	20250305	110600	89119628	1675	1675	1675	1675	99
467	20250305	110500	88953803	1675	1675	1675	1675	0
468	20250305	110400	88953803	1675	1675	1675	1675	0
469	20250305	110300	88953803	1675	1675	1675	1675	1
470	20250305	110200	88952128	1675	1675	1675	1675	0
471	20250305	110100	88952128	1675	1675	1675	1675	3
472	20250305	110000	88947103	1675	1675	1675	1675	1
473	20250305	105900	88945428	1675	1675	1675	1675	0
474	20250305	105800	88945428	1675	1675	1675	1675	1
475	20250305	105700	88943753	1664	1664	1664	1664	0
476	20250305	105600	88943753	1664	1675	1675	1664	41
477	20250305	105500	88875518	1672	1671	1672	1671	5404
478	20250305	105400	79840934	1671	1671	1671	1671	1656
479	20250305	105300	77073758	1671	1671	1671	1671	1
480	20250305	105200	77072087	1664	1664	1664	1664	0
481	20250305	105100	77072087	1664	1664	1664	1664	0
482	20250305	105000	77072087	1664	1664	1664	1664	0
483	20250305	104900	77072087	1664	1664	1664	1664	0
484	20250305	104800	77072087	1664	1664	1664	1664	0
485	20250305	104700	77072087	1664	1664	1664	1664	218
486	20250305	104600	76709335	1667	1667	1667	1667	0
487	20250305	104500	76709335	1667	1659	1667	1659	11779
488	20250305	104400	57148781	1659	1659	1659	1659	0
489	20250305	104300	57148781	1659	1659	1659	1659	0
490	20250305	104200	57148781	1659	1659	1659	1659	0
491	20250305	104100	57148781	1659	1659	1659	1659	0
492	20250305	104000	57148781	1659	1659	1659	1659	0
493	20250305	103900	57148781	1659	1659	1659	1659	0
494	20250305	103800	57148781	1659	1659	1659	1659	1
495	20250305	103700	57147122	1659	1659	1659	1659	0
496	20250305	103600	57147122	1659	1659	1659	1659	0
497	20250305	103500	57147122	1659	1659	1659	1659	0
498	20250305	103400	57147122	1659	1659	1659	1659	0
499	20250305	103300	57147122	1659	1659	1659	1659	0
500	20250305	103200	57147122	1659	1659	1659	1659	0
501	20250305	103100	57147122	1659	1659	1659	1659	0
502	20250305	103000	57147122	1659	1659	1659	1659	0
503	20250305	102900	57147122	1659	1659	1659	1659	0
504	20250305	102800	57147122	1659	1659	1659	1659	0
505	20250305	102700	57147122	1659	1659	1659	1659	0
506	20250305	102600	57147122	1659	1659	1659	1659	8
507	20250305	102500	57133850	1660	1660	1660	1660	0
508	20250305	102400	57133850	1660	1660	1660	1660	0
509	20250305	102300	57133850	1660	1660	1660	1660	0
510	20250305	102200	57133850	1660	1660	1660	1660	8
511	20250305	102100	57120570	1660	1660	1660	1660	0
512	20250305	102000	57120570	1660	1660	1660	1660	0
513	20250305	101900	57120570	1660	1660	1660	1660	0
514	20250305	101800	57120570	1660	1660	1660	1660	0
515	20250305	101700	57120570	1660	1660	1660	1660	0
516	20250305	101600	57120570	1660	1660	1660	1660	0
517	20250305	101500	57120570	1660	1659	1660	1659	476
518	20250305	101400	56330787	1659	1659	1659	1659	0
519	20250305	101300	56330787	1659	1659	1659	1659	0
520	20250305	101200	56330787	1659	1659	1659	1659	0
521	20250305	101100	56330787	1659	1659	1659	1659	0
522	20250305	101000	56330787	1659	1659	1659	1659	0
523	20250305	100900	56330787	1659	1659	1659	1659	0
524	20250305	100800	56330787	1659	1659	1659	1659	0
525	20250305	100700	56330787	1659	1659	1659	1659	200
526	20250305	100600	55998987	1659	1659	1659	1659	0
527	20250305	100500	55998987	1659	1659	1659	1659	0
528	20250305	100400	55998987	1659	1659	1659	1659	0
529	20250305	100300	55998987	1659	1659	1659	1659	10
530	20250305	100200	55982397	1659	1659	1659	1659	209
531	20250305	100100	55635666	1659	1659	1659	1659	0
532	20250305	100000	55635666	1659	1659	1659	1659	0
533	20250305	095900	55635666	1659	1659	1659	1659	0
534	20250305	095800	55635666	1659	1659	1659	1659	0
535	20250305	095700	55635666	1659	1658	1659	1658	2772
536	20250305	095600	51036968	1659	1659	1659	1659	0
537	20250305	095500	51036968	1659	1659	1659	1659	0
538	20250305	095400	51036968	1659	1659	1659	1659	0
539	20250305	095300	51036968	1659	1659	1659	1659	0
540	20250305	095200	51036968	1659	1653	1659	1653	7632
541	20250305	095100	38421254	1653	1653	1653	1653	0
542	20250305	095000	38421254	1653	1653	1653	1653	0
543	20250305	094900	38421254	1653	1653	1653	1653	0
544	20250305	094800	38421254	1653	1653	1653	1653	0
545	20250305	094700	38421254	1653	1653	1653	1653	0
546	20250305	094600	38421254	1653	1653	1653	1653	0
547	20250305	094500	38421254	1653	1653	1653	1653	0
548	20250305	094400	38421254	1653	1653	1653	1653	0
549	20250305	094300	38421254	1653	1653	1653	1653	0
550	20250305	094200	38421254	1653	1653	1653	1653	0
551	20250305	094100	38421254	1653	1653	1653	1653	0
552	20250305	094000	38421254	1653	1653	1653	1653	0
553	20250305	093900	38421254	1653	1653	1653	1653	0
554	20250305	093800	38421254	1653	1653	1653	1653	19156
555	20250305	093700	6756386	1653	1654	1658	1653	1469
556	20250305	093600	4327105	1658	1658	1658	1658	1
557	20250305	093500	4325447	1658	1658	1658	1658	0
558	20250305	093400	4325447	1658	1658	1658	1658	0
559	20250305	093300	4325447	1658	1658	1658	1658	0
560	20250305	093200	4325447	1658	1658	1658	1658	0
561	20250305	093100	4325447	1658	1658	1658	1658	1
562	20250305	093000	4323789	1659	1659	1659	1659	0
563	20250305	092900	4323789	1659	1659	1659	1659	1
564	20250305	092800	4322130	1647	1647	1647	1647	383
565	20250305	092700	3691329	1647	1647	1647	1647	0
566	20250305	092600	3691329	1647	1647	1647	1647	0
567	20250305	092500	3691329	1647	1647	1647	1647	0
568	20250305	092400	3691329	1647	1647	1647	1647	0
569	20250305	092300	3691329	1647	1647	1647	1646	50
570	20250305	092200	3608989	1648	1648	1648	1648	0
571	20250305	092100	3608989	1648	1648	1648	1648	0
572	20250305	092000	3608989	1648	1648	1648	1648	19
573	20250305	091900	3577677	1664	1664	1664	1664	0
574	20250305	091800	3577677	1664	1664	1664	1664	0
575	20250305	091700	3577677	1664	1664	1664	1664	0
576	20250305	091600	3577677	1664	1664	1664	1664	0
577	20250305	091500	3577677	1664	1664	1664	1664	0
578	20250305	091400	3577677	1664	1664	1664	1664	2
579	20250305	091300	3574349	1666	1666	1666	1666	0
580	20250305	091200	3574349	1666	1666	1666	1666	0
581	20250305	091100	3574349	1666	1666	1666	1666	0
582	20250305	091000	3574349	1666	1666	1666	1666	0
583	20250305	090900	3574349	1666	1666	1666	1666	198
584	20250305	090800	3244481	1644	1644	1644	1644	0
585	20250305	090700	3244481	1644	1668	1668	1644	595
586	20250305	090600	2266061	1668	1669	1669	1644	801
587	20250305	090500	929517	1645	1645	1645	1645	0
588	20250305	090400	929517	1645	1669	1669	1645	501
589	20250305	090300	93372	1646	1646	1646	1646	0
590	20250305	090200	93372	1646	1653	1653	1646	4
591	20250305	090100	86773	1672	1672	1672	1672	43
592	20250305	090000	14877	1653	1653	1653	1653	9