KissMeData/024910/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191100	219282431	1810	1810	1810	1810	1429
3	20250304	191000	219282431	1810	1810	1810	1810	0
4	20250304	190900	219282431	1810	1810	1810	1810	0
5	20250304	190800	219282431	1810	1810	1810	1810	0
6	20250304	190700	219282431	1810	1810	1810	1810	0
7	20250304	190600	219282431	1810	1810	1810	1810	0
8	20250304	190500	219282431	1810	1810	1810	1810	0
9	20250304	190400	219282431	1810	1810	1810	1810	0
10	20250304	190300	219282431	1810	1810	1810	1810	0
11	20250304	190200	219282431	1810	1810	1810	1810	0
12	20250304	190100	219282431	1810	1810	1810	1810	0
13	20250304	190000	219282431	1810	1810	1810	1810	0
14	20250304	185900	219282431	1810	1810	1810	1810	0
15	20250304	185800	219282431	1810	1810	1810	1810	0
16	20250304	185700	219282431	1810	1810	1810	1810	0
17	20250304	185600	219282431	1810	1810	1810	1810	0
18	20250304	185500	219282431	1810	1810	1810	1810	0
19	20250304	185400	219282431	1810	1810	1810	1810	0
20	20250304	185300	219282431	1810	1810	1810	1810	0
21	20250304	185200	219282431	1810	1810	1810	1810	0
22	20250304	185100	219282431	1810	1810	1810	1810	0
23	20250304	185000	219282431	1810	1810	1810	1810	0
24	20250304	184900	219282431	1810	1810	1810	1810	0
25	20250304	184800	219282431	1810	1810	1810	1810	0
26	20250304	184700	219282431	1810	1810	1810	1810	0
27	20250304	184600	219282431	1810	1810	1810	1810	0
28	20250304	184500	219282431	1810	1810	1810	1810	0
29	20250304	184400	219282431	1810	1810	1810	1810	0
30	20250304	184300	219282431	1810	1810	1810	1810	0
31	20250304	184200	219282431	1810	1810	1810	1810	0
32	20250304	184100	219282431	1810	1810	1810	1810	1429
33	20250304	184000	219282431	1810	1810	1810	1810	0
34	20250304	183900	219282431	1810	1810	1810	1810	0
35	20250304	183800	219282431	1810	1810	1810	1810	0
36	20250304	183700	219282431	1810	1810	1810	1810	0
37	20250304	183600	219282431	1810	1810	1810	1810	0
38	20250304	183500	219282431	1810	1810	1810	1810	0
39	20250304	183400	219282431	1810	1810	1810	1810	0
40	20250304	183300	219282431	1810	1810	1810	1810	0
41	20250304	183200	219282431	1810	1810	1810	1810	0
42	20250304	183100	219282431	1810	1810	1810	1810	0
43	20250304	183000	219282431	1810	1810	1810	1810	0
44	20250304	182900	219282431	1810	1810	1810	1810	0
45	20250304	182800	219282431	1810	1810	1810	1810	0
46	20250304	182700	219282431	1810	1810	1810	1810	0
47	20250304	182600	219282431	1810	1810	1810	1810	0
48	20250304	182500	219282431	1810	1810	1810	1810	0
49	20250304	182400	219282431	1810	1810	1810	1810	0
50	20250304	182300	219282431	1810	1810	1810	1810	0
51	20250304	182200	219282431	1810	1810	1810	1810	0
52	20250304	182100	219282431	1810	1810	1810	1810	0
53	20250304	182000	219282431	1810	1810	1810	1810	0
54	20250304	181900	219282431	1810	1810	1810	1810	0
55	20250304	181800	219282431	1810	1810	1810	1810	0
56	20250304	181700	219282431	1810	1810	1810	1810	0
57	20250304	181600	219282431	1810	1810	1810	1810	0
58	20250304	181500	219282431	1810	1810	1810	1810	0
59	20250304	181400	219282431	1810	1810	1810	1810	0
60	20250304	181300	219282431	1810	1810	1810	1810	0
61	20250304	181200	219282431	1810	1810	1810	1810	0
62	20250304	181100	219282431	1810	1810	1810	1810	1429
63	20250304	181000	219282431	1810	1810	1810	1810	0
64	20250304	180900	219282431	1810	1810	1810	1810	0
65	20250304	180800	219282431	1810	1810	1810	1810	0
66	20250304	180700	219282431	1810	1810	1810	1810	0
67	20250304	180600	219282431	1810	1810	1810	1810	0
68	20250304	180500	219282431	1810	1810	1810	1810	0
69	20250304	180400	219282431	1810	1810	1810	1810	0
70	20250304	180300	219282431	1810	1810	1810	1810	0
71	20250304	180200	219282431	1810	1810	1810	1810	0
72	20250304	180100	219282431	1810	1810	1810	1810	0
73	20250304	180000	219282431	1810	1810	1810	1810	0
74	20250304	175900	219282431	1810	1810	1810	1810	0
75	20250304	175800	219282431	1810	1810	1810	1810	0
76	20250304	175700	219282431	1810	1810	1810	1810	0
77	20250304	175600	219282431	1810	1810	1810	1810	0
78	20250304	175500	219282431	1810	1810	1810	1810	0
79	20250304	175400	219282431	1810	1810	1810	1810	0
80	20250304	175300	219282431	1810	1810	1810	1810	0
81	20250304	175200	219282431	1810	1810	1810	1810	0
82	20250304	175100	219282431	1810	1810	1810	1810	0
83	20250304	175000	219282431	1810	1810	1810	1810	0
84	20250304	174900	219282431	1810	1810	1810	1810	0
85	20250304	174800	219282431	1810	1810	1810	1810	0
86	20250304	174700	219282431	1810	1810	1810	1810	0
87	20250304	174600	219282431	1810	1810	1810	1810	0
88	20250304	174500	219282431	1810	1810	1810	1810	0
89	20250304	174400	219282431	1810	1810	1810	1810	0
90	20250304	174300	219282431	1810	1810	1810	1810	0
91	20250304	174200	219282431	1810	1810	1810	1810	0
92	20250304	174100	219282431	1810	1810	1810	1810	1429
93	20250304	174000	219282431	1810	1810	1810	1810	0
94	20250304	173900	219282431	1810	1810	1810	1810	0
95	20250304	173800	219282431	1810	1810	1810	1810	0
96	20250304	173700	219282431	1810	1810	1810	1810	0
97	20250304	173600	219282431	1810	1810	1810	1810	0
98	20250304	173500	219282431	1810	1810	1810	1810	0
99	20250304	173400	219282431	1810	1810	1810	1810	0
100	20250304	173300	219282431	1810	1810	1810	1810	0
101	20250304	173200	219282431	1810	1810	1810	1810	0
102	20250304	173100	219282431	1810	1810	1810	1810	0
103	20250304	173000	219282431	1810	1810	1810	1810	0
104	20250304	172900	219282431	1810	1810	1810	1810	0
105	20250304	172800	219282431	1810	1810	1810	1810	0
106	20250304	172700	219282431	1810	1810	1810	1810	0
107	20250304	172600	219282431	1810	1810	1810	1810	0
108	20250304	172500	219282431	1810	1810	1810	1810	0
109	20250304	172400	219282431	1810	1810	1810	1810	0
110	20250304	172300	219282431	1810	1810	1810	1810	0
111	20250304	172200	219282431	1810	1810	1810	1810	0
112	20250304	172100	219282431	1810	1810	1810	1810	0
113	20250304	172000	219282431	1810	1810	1810	1810	0
114	20250304	171900	219282431	1810	1810	1810	1810	0
115	20250304	171800	219282431	1810	1810	1810	1810	0
116	20250304	171700	219282431	1810	1810	1810	1810	0
117	20250304	171600	219282431	1810	1810	1810	1810	0
118	20250304	171500	219282431	1810	1810	1810	1810	0
119	20250304	171400	219282431	1810	1810	1810	1810	0
120	20250304	171300	219282431	1810	1810	1810	1810	0
121	20250304	171200	219282431	1810	1810	1810	1810	0
122	20250304	171100	219282431	1810	1810	1810	1810	1429
123	20250304	171000	219282431	1810	1810	1810	1810	0
124	20250304	170900	219282431	1810	1810	1810	1810	0
125	20250304	170800	219282431	1810	1810	1810	1810	0
126	20250304	170700	219282431	1810	1810	1810	1810	0
127	20250304	170600	219282431	1810	1810	1810	1810	0
128	20250304	170500	219282431	1810	1810	1810	1810	0
129	20250304	170400	219282431	1810	1810	1810	1810	0
130	20250304	170300	219282431	1810	1810	1810	1810	0
131	20250304	170200	219282431	1810	1810	1810	1810	0
132	20250304	170100	219282431	1810	1810	1810	1810	0
133	20250304	170000	219282431	1810	1810	1810	1810	0
134	20250304	165900	219282431	1810	1810	1810	1810	0
135	20250304	165800	219282431	1810	1810	1810	1810	0
136	20250304	165700	219282431	1810	1810	1810	1810	0
137	20250304	165600	219282431	1810	1810	1810	1810	0
138	20250304	165500	219282431	1810	1810	1810	1810	0
139	20250304	165400	219282431	1810	1810	1810	1810	0
140	20250304	165300	219282431	1810	1810	1810	1810	0
141	20250304	165200	219282431	1810	1810	1810	1810	0
142	20250304	165100	219282431	1810	1810	1810	1810	0
143	20250304	165000	219282431	1810	1810	1810	1810	0
144	20250304	164900	219282431	1810	1810	1810	1810	0
145	20250304	164800	219282431	1810	1810	1810	1810	0
146	20250304	164700	219282431	1810	1810	1810	1810	0
147	20250304	164600	219282431	1810	1810	1810	1810	0
148	20250304	164500	219282431	1810	1810	1810	1810	0
149	20250304	164400	219282431	1810	1810	1810	1810	0
150	20250304	164300	219282431	1810	1810	1810	1810	0
151	20250304	164200	219282431	1810	1810	1810	1810	0
152	20250304	164100	219282431	1810	1810	1810	1810	1429
153	20250304	164000	219282431	1810	1810	1810	1810	0
154	20250304	163900	219282431	1810	1810	1810	1810	0
155	20250304	163800	219282431	1810	1810	1810	1810	0
156	20250304	163700	219282431	1810	1810	1810	1810	0
157	20250304	163600	219282431	1810	1810	1810	1810	0
158	20250304	163500	219282431	1810	1810	1810	1810	0
159	20250304	163400	219282431	1810	1810	1810	1810	0
160	20250304	163300	219282431	1810	1810	1810	1810	0
161	20250304	163200	219282431	1810	1810	1810	1810	0
162	20250304	163100	219282431	1810	1810	1810	1810	0
163	20250304	163000	219282431	1810	1810	1810	1810	0
164	20250304	162900	219282431	1810	1810	1810	1810	0
165	20250304	162800	219282431	1810	1810	1810	1810	0
166	20250304	162700	219282431	1810	1810	1810	1810	0
167	20250304	162600	219282431	1810	1810	1810	1810	0
168	20250304	162500	219282431	1810	1810	1810	1810	0
169	20250304	162400	219282431	1810	1810	1810	1810	0
170	20250304	162300	219282431	1810	1810	1810	1810	0
171	20250304	162200	219282431	1810	1810	1810	1810	0
172	20250304	162100	219282431	1810	1810	1810	1810	0
173	20250304	162000	219282431	1810	1810	1810	1810	0
174	20250304	161900	219282431	1810	1810	1810	1810	0
175	20250304	161800	219282431	1810	1810	1810	1810	0
176	20250304	161700	219282431	1810	1810	1810	1810	0
177	20250304	161600	219282431	1810	1810	1810	1810	0
178	20250304	161500	219282431	1810	1810	1810	1810	0
179	20250304	161400	219282431	1810	1810	1810	1810	0
180	20250304	161300	219282431	1810	1810	1810	1810	0
181	20250304	161200	219282431	1810	1810	1810	1810	0
182	20250304	161100	219282431	1810	1810	1810	1810	1429
183	20250304	161000	219282431	1810	1810	1810	1810	0
184	20250304	160900	219282431	1810	1810	1810	1810	0
185	20250304	160800	219282431	1810	1810	1810	1810	0
186	20250304	160700	219282431	1810	1810	1810	1810	0
187	20250304	160600	219282431	1810	1810	1810	1810	0
188	20250304	160500	219282431	1810	1810	1810	1810	0
189	20250304	160400	219282431	1810	1810	1810	1810	0
190	20250304	160300	219282431	1810	1810	1810	1810	0
191	20250304	160200	219282431	1810	1810	1810	1810	0
192	20250304	160100	219282431	1810	1810	1810	1810	0
193	20250304	160000	219282431	1810	1810	1810	1810	0
194	20250304	155900	219282431	1810	1810	1810	1810	0
195	20250304	155800	219282431	1810	1810	1810	1810	0
196	20250304	155700	219282431	1810	1810	1810	1810	0
197	20250304	155600	219282431	1810	1810	1810	1810	0
198	20250304	155500	219282431	1810	1810	1810	1810	0
199	20250304	155400	219282431	1810	1810	1810	1810	0
200	20250304	155300	219282431	1810	1810	1810	1810	0
201	20250304	155200	219282431	1810	1810	1810	1810	0
202	20250304	155100	219282431	1810	1810	1810	1810	0
203	20250304	155000	219282431	1810	1810	1810	1810	0
204	20250304	154900	219282431	1810	1810	1810	1810	0
205	20250304	154800	219282431	1810	1810	1810	1810	0
206	20250304	154700	219282431	1810	1810	1810	1810	0
207	20250304	154600	219282431	1810	1810	1810	1810	0
208	20250304	154500	219282431	1810	1810	1810	1810	0
209	20250304	154400	219282431	1810	1810	1810	1810	0
210	20250304	154300	219282431	1810	1810	1810	1810	0
211	20250304	154200	219282431	1810	1810	1810	1810	0
212	20250304	154100	219282431	1810	1810	1810	1810	1429
213	20250304	154000	219282431	1810	1810	1810	1810	0
214	20250304	153900	219282431	1810	1810	1810	1810	0
215	20250304	153800	219282431	1810	1810	1810	1810	0
216	20250304	153700	219282431	1810	1810	1810	1810	0
217	20250304	153600	219282431	1810	1810	1810	1810	0
218	20250304	153500	219282431	1810	1810	1810	1810	0
219	20250304	153400	219282431	1810	1810	1810	1810	0
220	20250304	153300	219282431	1810	1810	1810	1810	0
221	20250304	153200	219282431	1810	1810	1810	1810	0
222	20250304	153100	219282431	1810	1810	1810	1810	0
223	20250304	153000	219282431	1810	1810	1810	1810	1429
224	20250304	152900	216695941	1792	1792	1792	1792	0
225	20250304	152800	216695941	1792	1792	1792	1792	0
226	20250304	152700	216695941	1792	1792	1792	1792	0
227	20250304	152600	216695941	1792	1792	1792	1792	0
228	20250304	152500	216695941	1792	1792	1792	1792	0
229	20250304	152400	216695941	1792	1792	1792	1792	0
230	20250304	152300	216695941	1792	1792	1792	1792	0
231	20250304	152200	216695941	1792	1792	1792	1792	0
232	20250304	152100	216695941	1792	1792	1792	1792	0
233	20250304	152000	216695941	1792	1792	1792	1792	0
234	20250304	151900	216695941	1792	1805	1806	1792	215
235	20250304	151800	216307955	1805	1805	1805	1805	10
236	20250304	151700	216289905	1806	1806	1806	1806	50
237	20250304	151600	216199605	1806	1806	1806	1806	1
238	20250304	151500	216197799	1792	1792	1792	1792	1
239	20250304	151400	216196007	1809	1792	1809	1792	4263
240	20250304	151300	208498263	1806	1806	1806	1806	53
241	20250304	151200	208402545	1807	1807	1807	1807	0
242	20250304	151100	208402545	1807	1807	1807	1807	0
243	20250304	151000	208402545	1807	1801	1807	1800	511
244	20250304	150900	207482721	1810	1810	1810	1810	0
245	20250304	150800	207482721	1810	1810	1810	1810	0
246	20250304	150700	207482721	1810	1804	1810	1804	101
247	20250304	150600	207300478	1804	1804	1804	1804	490
248	20250304	150500	206416518	1804	1802	1804	1800	302
249	20250304	150400	205872034	1804	1804	1804	1804	0
250	20250304	150300	205872034	1804	1804	1804	1804	0
251	20250304	150200	205872034	1804	1804	1804	1804	279
252	20250304	150100	205368718	1804	1802	1804	1802	2904
253	20250304	150000	200135692	1802	1802	1802	1802	0
254	20250304	145900	200135692	1802	1802	1802	1802	20
255	20250304	145800	200099652	1802	1802	1802	1802	0
256	20250304	145700	200099652	1802	1802	1802	1802	0
257	20250304	145600	200099652	1802	1795	1802	1790	1001
258	20250304	145500	198306979	1802	1798	1802	1795	154
259	20250304	145400	198029920	1798	1795	1798	1795	2
260	20250304	145300	198026327	1799	1796	1799	1796	558
261	20250304	145200	197022875	1795	1795	1795	1795	0
262	20250304	145100	197022875	1795	1795	1795	1795	0
263	20250304	145000	197022875	1795	1795	1795	1795	100
264	20250304	144900	196843375	1796	1796	1796	1796	0
265	20250304	144800	196843375	1796	1796	1796	1796	503
266	20250304	144700	195939987	1796	1792	1796	1792	226
267	20250304	144600	195534991	1792	1792	1792	1792	275
268	20250304	144500	195042191	1792	1792	1792	1792	311
269	20250304	144400	194484879	1792	1792	1792	1792	27
270	20250304	144300	194436495	1792	1792	1792	1791	441
271	20250304	144200	193646662	1791	1791	1791	1791	37
272	20250304	144100	193580395	1791	1791	1791	1791	0
273	20250304	144000	193580395	1791	1791	1791	1791	0
274	20250304	143900	193580395	1791	1791	1791	1791	102
275	20250304	143800	193397713	1791	1791	1791	1791	120
276	20250304	143700	193182793	1793	1793	1793	1793	0
277	20250304	143600	193182793	1793	1793	1793	1793	1
278	20250304	143500	193181000	1792	1791	1792	1790	1401
279	20250304	143400	190672704	1792	1792	1792	1792	58
280	20250304	143300	190568768	1793	1793	1793	1793	2
281	20250304	143200	190565182	1796	1796	1796	1796	0
282	20250304	143100	190565182	1796	1796	1796	1796	0
283	20250304	143000	190565182	1796	1791	1796	1791	501
284	20250304	142900	189667886	1797	1797	1797	1797	0
285	20250304	142800	189667886	1797	1797	1797	1797	0
286	20250304	142700	189667886	1797	1797	1797	1797	0
287	20250304	142600	189667886	1797	1797	1797	1797	100
288	20250304	142500	189488186	1797	1790	1797	1790	1202
289	20250304	142400	187336592	1797	1797	1797	1797	15
290	20250304	142300	187309637	1797	1797	1797	1797	50
291	20250304	142200	187219787	1795	1795	1795	1795	0
292	20250304	142100	187219787	1795	1795	1795	1795	0
293	20250304	142000	187219787	1795	1795	1795	1795	0
294	20250304	141900	187219787	1795	1795	1795	1795	50
295	20250304	141800	187130037	1797	1797	1797	1797	1
296	20250304	141700	187128240	1797	1797	1797	1797	6
297	20250304	141600	187117458	1782	1792	1792	1782	291
298	20250304	141500	186597423	1797	1792	1797	1791	180
299	20250304	141400	186274933	1797	1797	1797	1797	1
300	20250304	141300	186273136	1797	1797	1797	1797	2
301	20250304	141200	186269542	1794	1794	1794	1794	0
302	20250304	141100	186269542	1794	1794	1794	1794	100
303	20250304	141000	186090142	1795	1793	1795	1793	119
304	20250304	140900	185876737	1795	1797	1797	1795	200
305	20250304	140800	185517537	1798	1798	1798	1798	155
306	20250304	140700	185238847	1799	1787	1799	1787	3
307	20250304	140600	185233462	1786	1786	1786	1786	88
308	20250304	140500	185076294	1799	1785	1799	1785	42
309	20250304	140400	185001310	1788	1789	1789	1788	475
310	20250304	140300	184151943	1789	1790	1790	1789	145
311	20250304	140200	183892528	1790	1794	1794	1790	9
312	20250304	140100	183876405	1802	1797	1802	1789	1200
313	20250304	140000	181728285	1802	1802	1802	1802	10
314	20250304	135900	181710265	1802	1802	1802	1802	0
315	20250304	135800	181710265	1802	1802	1802	1802	0
316	20250304	135700	181710265	1802	1802	1802	1802	1
317	20250304	135600	181708463	1791	1802	1802	1791	21
318	20250304	135500	181670632	1802	1802	1802	1802	0
319	20250304	135400	181670632	1802	1793	1802	1793	2
320	20250304	135300	181667037	1800	1799	1802	1790	302
321	20250304	135200	181124563	1798	1803	1803	1798	46
322	20250304	135100	181041755	1804	1805	1805	1795	382
323	20250304	135000	180355847	1816	1801	1819	1795	1066
324	20250304	134900	178437047	1804	1825	1825	1804	210
325	20250304	134800	178055537	1826	1826	1826	1820	1818
326	20250304	134700	174736235	1716	1716	1716	1716	0
327	20250304	134600	174736235	1716	1825	1825	1716	28574
328	20250304	134500	124011067	1825	1825	1825	1825	101
329	20250304	134400	123826742	1830	1830	1830	1830	0
330	20250304	134300	123826742	1830	1830	1830	1830	0
331	20250304	134200	123826742	1830	1825	1830	1825	71
332	20250304	134100	123697162	1825	1830	1830	1825	5397
333	20250304	134000	113834671	1830	1830	1830	1830	0
334	20250304	133900	113834671	1830	1830	1830	1830	10
335	20250304	133800	113816371	1837	1837	1837	1837	0
336	20250304	133700	113816371	1837	1837	1837	1837	0
337	20250304	133600	113816371	1837	1837	1837	1837	0
338	20250304	133500	113816371	1837	1837	1837	1837	0
339	20250304	133400	113816371	1837	1837	1837	1837	0
340	20250304	133300	113816371	1837	1837	1837	1837	0
341	20250304	133200	113816371	1837	1837	1837	1837	0
342	20250304	133100	113816371	1837	1830	1837	1830	869
343	20250304	133000	112226094	1834	1834	1834	1834	808
344	20250304	132900	110744222	1838	1838	1838	1838	0
345	20250304	132800	110744222	1838	1833	1838	1833	194
346	20250304	132700	110388518	1834	1834	1834	1834	0
347	20250304	132600	110388518	1834	1834	1834	1834	0
348	20250304	132500	110388518	1834	1834	1834	1834	0
349	20250304	132400	110388518	1834	1834	1834	1834	0
350	20250304	132300	110388518	1834	1834	1834	1834	0
351	20250304	132200	110388518	1834	1834	1834	1834	408
352	20250304	132100	109640246	1834	1834	1834	1834	0
353	20250304	132000	109640246	1834	1834	1834	1834	0
354	20250304	131900	109640246	1834	1834	1834	1834	100
355	20250304	131800	109456846	1834	1834	1834	1834	492
356	20250304	131700	108554518	1834	1834	1834	1834	0
357	20250304	131600	108554518	1834	1834	1834	1834	0
358	20250304	131500	108554518	1834	1834	1834	1834	0
359	20250304	131400	108554518	1834	1834	1834	1834	0
360	20250304	131300	108554518	1834	1834	1834	1834	0
361	20250304	131200	108554518	1834	1831	1834	1831	4
362	20250304	131100	108547191	1831	1831	1831	1831	0
363	20250304	131000	108547191	1831	1831	1831	1831	0
364	20250304	130900	108547191	1831	1831	1831	1831	0
365	20250304	130800	108547191	1831	1831	1831	1831	0
366	20250304	130700	108547191	1831	1832	1832	1831	504
367	20250304	130600	107623866	1832	1832	1832	1832	0
368	20250304	130500	107623866	1832	1832	1832	1832	47
369	20250304	130400	107537762	1834	1834	1834	1834	0
370	20250304	130300	107537762	1834	1834	1834	1834	0
371	20250304	130200	107537762	1834	1834	1834	1834	0
372	20250304	130100	107537762	1834	1834	1834	1834	0
373	20250304	130000	107537762	1834	1834	1834	1834	0
374	20250304	125900	107537762	1834	1834	1834	1834	0
375	20250304	125800	107537762	1834	1834	1834	1834	0
376	20250304	125700	107537762	1834	1834	1834	1834	0
377	20250304	125600	107537762	1834	1834	1834	1834	0
378	20250304	125500	107537762	1834	1833	1834	1833	500
379	20250304	125400	106620799	1831	1831	1831	1831	0
380	20250304	125300	106620799	1831	1831	1831	1831	0
381	20250304	125200	106620799	1831	1831	1831	1831	0
382	20250304	125100	106620799	1831	1831	1831	1831	0
383	20250304	125000	106620799	1831	1831	1831	1831	10
384	20250304	124900	106602489	1833	1833	1833	1833	0
385	20250304	124800	106602489	1833	1833	1833	1833	50
386	20250304	124700	106510839	1833	1833	1833	1833	0
387	20250304	124600	106510839	1833	1833	1833	1833	0
388	20250304	124500	106510839	1833	1833	1833	1833	0
389	20250304	124400	106510839	1833	1833	1833	1833	0
390	20250304	124300	106510839	1833	1833	1833	1833	0
391	20250304	124200	106510839	1833	1833	1833	1833	0
392	20250304	124100	106510839	1833	1833	1833	1833	0
393	20250304	124000	106510839	1833	1833	1833	1833	0
394	20250304	123900	106510839	1833	1833	1833	1833	0
395	20250304	123800	106510839	1833	1833	1833	1833	0
396	20250304	123700	106510839	1833	1833	1833	1833	0
397	20250304	123600	106510839	1833	1833	1833	1833	0
398	20250304	123500	106510839	1833	1833	1833	1833	0
399	20250304	123400	106510839	1833	1833	1833	1833	13
400	20250304	123300	106487010	1833	1833	1833	1833	0
401	20250304	123200	106487010	1833	1833	1833	1833	0
402	20250304	123100	106487010	1833	1833	1833	1833	7
403	20250304	123000	106474179	1834	1834	1834	1834	0
404	20250304	122900	106474179	1834	1834	1834	1834	10
405	20250304	122800	106455839	1834	1834	1834	1834	0
406	20250304	122700	106455839	1834	1834	1834	1834	50
407	20250304	122600	106364139	1834	1834	1834	1834	10
408	20250304	122500	106345799	1834	1834	1834	1834	0
409	20250304	122400	106345799	1834	1834	1834	1834	0
410	20250304	122300	106345799	1834	1834	1834	1834	0
411	20250304	122200	106345799	1834	1834	1834	1834	0
412	20250304	122100	106345799	1834	1834	1834	1834	0
413	20250304	122000	106345799	1834	1834	1834	1834	0
414	20250304	121900	106345799	1834	1834	1834	1834	0
415	20250304	121800	106345799	1834	1834	1834	1834	0
416	20250304	121700	106345799	1834	1834	1834	1834	1
417	20250304	121600	106343965	1827	1827	1827	1827	0
418	20250304	121500	106343965	1827	1827	1827	1827	0
419	20250304	121400	106343965	1827	1827	1827	1827	0
420	20250304	121300	106343965	1827	1827	1827	1827	0
421	20250304	121200	106343965	1827	1827	1827	1827	0
422	20250304	121100	106343965	1827	1827	1827	1827	0
423	20250304	121000	106343965	1827	1827	1827	1827	0
424	20250304	120900	106343965	1827	1827	1827	1827	142
425	20250304	120800	106084531	1827	1827	1827	1827	100
426	20250304	120700	105901831	1827	1827	1827	1827	0
427	20250304	120600	105901831	1827	1827	1827	1827	0
428	20250304	120500	105901831	1827	1827	1827	1827	0
429	20250304	120400	105901831	1827	1827	1827	1827	0
430	20250304	120300	105901831	1827	1827	1827	1827	0
431	20250304	120200	105901831	1827	1830	1830	1827	30
432	20250304	120100	105846991	1827	1827	1827	1827	0
433	20250304	120000	105846991	1827	1826	1827	1826	42
434	20250304	115900	105770297	1833	1833	1833	1833	0
435	20250304	115800	105770297	1833	1833	1833	1833	8
436	20250304	115700	105755633	1833	1833	1833	1833	66
437	20250304	115600	105634655	1833	1833	1833	1833	0
438	20250304	115500	105634655	1833	1833	1833	1833	2077
439	20250304	115400	101827514	1833	1827	1833	1827	819
440	20250304	115300	100331171	1833	1833	1833	1833	0
441	20250304	115200	100331171	1833	1833	1833	1833	0
442	20250304	115100	100331171	1833	1833	1833	1833	0
443	20250304	115000	100331171	1833	1833	1833	1833	0
444	20250304	114900	100331171	1833	1833	1833	1833	0
445	20250304	114800	100331171	1833	1833	1833	1833	0
446	20250304	114700	100331171	1833	1833	1833	1833	0
447	20250304	114600	100331171	1833	1833	1833	1833	0
448	20250304	114500	100331171	1833	1833	1833	1833	0
449	20250304	114400	100331171	1833	1833	1833	1833	0
450	20250304	114300	100331171	1833	1833	1833	1833	0
451	20250304	114200	100331171	1833	1833	1833	1833	0
452	20250304	114100	100331171	1833	1833	1833	1833	0
453	20250304	114000	100331171	1833	1833	1833	1833	0
454	20250304	113900	100331171	1833	1833	1833	1833	0
455	20250304	113800	100331171	1833	1833	1833	1833	0
456	20250304	113700	100331171	1833	1833	1833	1833	0
457	20250304	113600	100331171	1833	1833	1833	1833	1
458	20250304	113500	100329338	1833	1833	1833	1833	0
459	20250304	113400	100329338	1833	1833	1833	1833	0
460	20250304	113300	100329338	1833	1833	1833	1833	0
461	20250304	113200	100329338	1833	1833	1833	1833	0
462	20250304	113100	100329338	1833	1833	1833	1833	62
463	20250304	113000	100215692	1833	1833	1833	1833	0
464	20250304	112900	100215692	1833	1833	1833	1833	0
465	20250304	112800	100215692	1833	1833	1833	1833	0
466	20250304	112700	100215692	1833	1833	1833	1833	0
467	20250304	112600	100215692	1833	1833	1833	1833	0
468	20250304	112500	100215692	1833	1833	1833	1833	0
469	20250304	112400	100215692	1833	1833	1833	1833	1
470	20250304	112300	100213859	1823	1833	1833	1823	11983
471	20250304	112200	78339456	1833	1833	1833	1833	1000
472	20250304	112100	76506456	1833	1829	1833	1829	102
473	20250304	112000	76319790	1833	1833	1833	1833	0
474	20250304	111900	76319790	1833	1833	1833	1833	0
475	20250304	111800	76319790	1833	1833	1833	1833	0
476	20250304	111700	76319790	1833	1833	1833	1833	0
477	20250304	111600	76319790	1833	1833	1833	1833	0
478	20250304	111500	76319790	1833	1833	1833	1833	1007
479	20250304	111400	74473959	1833	1833	1833	1833	0
480	20250304	111300	74473959	1833	1833	1833	1833	23
481	20250304	111200	74431800	1833	1833	1833	1833	0
482	20250304	111100	74431800	1833	1833	1833	1829	3
483	20250304	111000	74426305	1833	1833	1833	1833	1
484	20250304	110900	74424472	1833	1833	1833	1833	1
485	20250304	110800	74422639	1829	1829	1829	1829	0
486	20250304	110700	74422639	1829	1829	1834	1829	167
487	20250304	110600	74117191	1830	1834	1834	1830	605
488	20250304	110500	73009586	1834	1834	1834	1833	13
489	20250304	110400	72985745	1835	1835	1835	1835	63
490	20250304	110300	72870140	1845	1845	1845	1845	0
491	20250304	110200	72870140	1845	1845	1845	1845	0
492	20250304	110100	72870140	1845	1845	1845	1845	0
493	20250304	110000	72870140	1845	1845	1845	1845	0
494	20250304	105900	72870140	1845	1845	1845	1845	0
495	20250304	105800	72870140	1845	1835	1845	1835	3
496	20250304	105700	72864625	1845	1845	1845	1845	0
497	20250304	105600	72864625	1845	1845	1845	1845	0
498	20250304	105500	72864625	1845	1845	1845	1845	1
499	20250304	105400	72862780	1840	1840	1840	1840	0
500	20250304	105300	72862780	1840	1840	1840	1840	54
501	20250304	105200	72763420	1845	1845	1845	1845	1
502	20250304	105100	72761575	1835	1835	1835	1835	0
503	20250304	105000	72761575	1835	1835	1835	1835	1
504	20250304	104900	72759740	1845	1845	1845	1845	0
505	20250304	104800	72759740	1845	1845	1845	1845	0
506	20250304	104700	72759740	1845	1845	1845	1845	0
507	20250304	104600	72759740	1845	1845	1845	1845	0
508	20250304	104500	72759740	1845	1845	1845	1845	0
509	20250304	104400	72759740	1845	1845	1845	1845	1
510	20250304	104300	72757895	1835	1835	1835	1835	25
511	20250304	104200	72712020	1845	1845	1845	1845	0
512	20250304	104100	72712020	1845	1845	1845	1845	1
513	20250304	104000	72710175	1835	1835	1835	1835	0
514	20250304	103900	72710175	1835	1835	1835	1835	0
515	20250304	103800	72710175	1835	1835	1835	1835	0
516	20250304	103700	72710175	1835	1835	1835	1835	0
517	20250304	103600	72710175	1835	1835	1835	1835	0
518	20250304	103500	72710175	1835	1835	1835	1835	125
519	20250304	103400	72480800	1840	1840	1840	1840	0
520	20250304	103300	72480800	1840	1840	1840	1840	0
521	20250304	103200	72480800	1840	1840	1840	1840	6
522	20250304	103100	72469760	1846	1846	1846	1846	0
523	20250304	103000	72469760	1846	1846	1846	1846	705
524	20250304	102900	71168330	1846	1846	1846	1846	0
525	20250304	102800	71168330	1846	1846	1846	1846	0
526	20250304	102700	71168330	1846	1846	1846	1846	0
527	20250304	102600	71168330	1846	1846	1846	1846	1
528	20250304	102500	71166484	1846	1846	1846	1846	0
529	20250304	102400	71166484	1846	1846	1846	1846	1
530	20250304	102300	71164638	1846	1846	1846	1846	2
531	20250304	102200	71160946	1846	1846	1846	1846	1
532	20250304	102100	71159100	1846	1846	1846	1846	1
533	20250304	102000	71157254	1847	1847	1847	1847	0
534	20250304	101900	71157254	1847	1847	1847	1847	0
535	20250304	101800	71157254	1847	1847	1847	1847	0
536	20250304	101700	71157254	1847	1847	1847	1847	0
537	20250304	101600	71157254	1847	1847	1847	1847	10
538	20250304	101500	71138784	1847	1847	1847	1847	48
539	20250304	101400	71050128	1847	1847	1847	1847	0
540	20250304	101300	71050128	1847	1847	1847	1847	0
541	20250304	101200	71050128	1847	1847	1847	1847	0
542	20250304	101100	71050128	1847	1847	1847	1847	0
543	20250304	101000	71050128	1847	1847	1847	1847	0
544	20250304	100900	71050128	1847	1847	1847	1847	0
545	20250304	100800	71050128	1847	1847	1847	1847	0
546	20250304	100700	71050128	1847	1847	1847	1847	14
547	20250304	100600	71024270	1847	1847	1847	1847	50
548	20250304	100500	70931920	1847	1838	1847	1838	544
549	20250304	100400	69928573	1838	1838	1838	1838	15
550	20250304	100300	69901003	1829	1829	1829	1829	0
551	20250304	100200	69901003	1829	1829	1829	1829	0
552	20250304	100100	69901003	1829	1829	1829	1829	0
553	20250304	100000	69901003	1829	1829	1829	1829	43
554	20250304	095900	69822356	1844	1844	1844	1844	0
555	20250304	095800	69822356	1844	1844	1844	1844	2
556	20250304	095700	69818668	1844	1844	1844	1844	12
557	20250304	095600	69796540	1844	1844	1844	1844	1
558	20250304	095500	69794696	1838	1838	1838	1838	194
559	20250304	095400	69438124	1838	1838	1838	1838	0
560	20250304	095300	69438124	1838	1838	1838	1838	0
561	20250304	095200	69438124	1838	1838	1838	1838	1
562	20250304	095100	69436286	1838	1838	1838	1838	0
563	20250304	095000	69436286	1838	1838	1838	1838	0
564	20250304	094900	69436286	1838	1838	1838	1838	0
565	20250304	094800	69436286	1838	1838	1838	1838	0
566	20250304	094700	69436286	1838	1838	1838	1838	0
567	20250304	094600	69436286	1838	1838	1838	1838	0
568	20250304	094500	69436286	1838	1838	1838	1838	1
569	20250304	094400	69434448	1829	1829	1829	1829	0
570	20250304	094300	69434448	1829	1829	1829	1829	0
571	20250304	094200	69434448	1829	1829	1829	1829	10
572	20250304	094100	69416158	1838	1838	1838	1838	1
573	20250304	094000	69414320	1829	1829	1829	1829	0
574	20250304	093900	69414320	1829	1829	1829	1829	21
575	20250304	093800	69375911	1849	1849	1849	1849	1
576	20250304	093700	69374062	1828	1828	1828	1828	108
577	20250304	093600	69176638	1852	1843	1852	1843	1001
578	20250304	093500	67331786	1843	1843	1843	1843	1
579	20250304	093400	67329943	1827	1860	1860	1827	2106
580	20250304	093300	63477403	1860	1860	1860	1860	0
581	20250304	093200	63477403	1860	1860	1860	1860	0
582	20250304	093100	63477403	1860	1835	1860	1835	31
583	20250304	093000	63420493	1862	1840	1862	1840	6
584	20250304	092900	63409431	1840	1845	1845	1840	2469
585	20250304	092800	58863596	1863	1863	1863	1863	1
586	20250304	092700	58861733	1845	1845	1845	1845	0
587	20250304	092600	58861733	1845	1845	1845	1845	0
588	20250304	092500	58861733	1845	1844	1845	1844	277
589	20250304	092400	58350895	1863	1863	1863	1863	1
590	20250304	092300	58349032	1863	1863	1863	1844	115
591	20250304	092200	58136934	1844	1844	1844	1844	0
592	20250304	092100	58136934	1844	1844	1844	1844	0
593	20250304	092000	58136934	1844	1833	1844	1833	6040
594	20250304	091900	47010614	1844	1844	1844	1844	1
595	20250304	091800	47008770	1830	1830	1830	1830	0
596	20250304	091700	47008770	1830	1830	1830	1830	0
597	20250304	091600	47008770	1830	1830	1830	1830	1
598	20250304	091500	47006940	1844	1844	1844	1844	0
599	20250304	091400	47006940	1844	1840	1844	1840	2
600	20250304	091300	47003256	1831	1828	1833	1828	379
601	20250304	091200	46308754	1833	1840	1840	1833	866
602	20250304	091100	44717880	1844	1844	1844	1844	0
603	20250304	091000	44717880	1844	1844	1844	1844	248
604	20250304	090900	44260568	1845	1847	1847	1845	946
605	20250304	090800	42514143	1865	1865	1865	1865	0
606	20250304	090700	42514143	1865	1865	1865	1865	1
607	20250304	090600	42512278	1847	1849	1849	1847	21480
608	20250304	090500	2834142	1865	1865	1865	1865	0
609	20250304	090400	2834142	1865	1865	1865	1865	2
610	20250304	090300	2830412	1860	1860	1860	1860	1000
611	20250304	090200	970412	1860	1860	1860	1860	1
612	20250304	090100	968552	1850	1850	1850	1847	306
613	20250304	090000	402455	1860	1847	1860	1847	217