KissMeData/090370/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200600	15563331	1362	1362	1362	1362	322
3	20250304	200500	15563331	1362	1362	1362	1362	0
4	20250304	200400	15563331	1362	1362	1362	1362	0
5	20250304	200300	15563331	1362	1362	1362	1362	0
6	20250304	200200	15563331	1362	1362	1362	1362	0
7	20250304	200100	15563331	1362	1362	1362	1362	0
8	20250304	200000	15563331	1362	1362	1362	1362	0
9	20250304	195900	15563331	1362	1362	1362	1362	0
10	20250304	195800	15563331	1362	1362	1362	1362	0
11	20250304	195700	15563331	1362	1362	1362	1362	0
12	20250304	195600	15563331	1362	1362	1362	1362	0
13	20250304	195500	15563331	1362	1362	1362	1362	0
14	20250304	195400	15563331	1362	1362	1362	1362	0
15	20250304	195300	15563331	1362	1362	1362	1362	0
16	20250304	195200	15563331	1362	1362	1362	1362	0
17	20250304	195100	15563331	1362	1362	1362	1362	0
18	20250304	195000	15563331	1362	1362	1362	1362	0
19	20250304	194900	15563331	1362	1362	1362	1362	0
20	20250304	194800	15563331	1362	1362	1362	1362	0
21	20250304	194700	15563331	1362	1362	1362	1362	0
22	20250304	194600	15563331	1362	1362	1362	1362	0
23	20250304	194500	15563331	1362	1362	1362	1362	0
24	20250304	194400	15563331	1362	1362	1362	1362	0
25	20250304	194300	15563331	1362	1362	1362	1362	0
26	20250304	194200	15563331	1362	1362	1362	1362	0
27	20250304	194100	15563331	1362	1362	1362	1362	0
28	20250304	194000	15563331	1362	1362	1362	1362	0
29	20250304	193900	15563331	1362	1362	1362	1362	0
30	20250304	193800	15563331	1362	1362	1362	1362	0
31	20250304	193700	15563331	1362	1362	1362	1362	0
32	20250304	193600	15563331	1362	1362	1362	1362	322
33	20250304	193500	15563331	1362	1362	1362	1362	0
34	20250304	193400	15563331	1362	1362	1362	1362	0
35	20250304	193300	15563331	1362	1362	1362	1362	0
36	20250304	193200	15563331	1362	1362	1362	1362	0
37	20250304	193100	15563331	1362	1362	1362	1362	0
38	20250304	193000	15563331	1362	1362	1362	1362	0
39	20250304	192900	15563331	1362	1362	1362	1362	0
40	20250304	192800	15563331	1362	1362	1362	1362	0
41	20250304	192700	15563331	1362	1362	1362	1362	0
42	20250304	192600	15563331	1362	1362	1362	1362	0
43	20250304	192500	15563331	1362	1362	1362	1362	0
44	20250304	192400	15563331	1362	1362	1362	1362	0
45	20250304	192300	15563331	1362	1362	1362	1362	0
46	20250304	192200	15563331	1362	1362	1362	1362	0
47	20250304	192100	15563331	1362	1362	1362	1362	0
48	20250304	192000	15563331	1362	1362	1362	1362	0
49	20250304	191900	15563331	1362	1362	1362	1362	0
50	20250304	191800	15563331	1362	1362	1362	1362	0
51	20250304	191700	15563331	1362	1362	1362	1362	0
52	20250304	191600	15563331	1362	1362	1362	1362	0
53	20250304	191500	15563331	1362	1362	1362	1362	0
54	20250304	191400	15563331	1362	1362	1362	1362	0
55	20250304	191300	15563331	1362	1362	1362	1362	0
56	20250304	191200	15563331	1362	1362	1362	1362	0
57	20250304	191100	15563331	1362	1362	1362	1362	0
58	20250304	191000	15563331	1362	1362	1362	1362	0
59	20250304	190900	15563331	1362	1362	1362	1362	0
60	20250304	190800	15563331	1362	1362	1362	1362	0
61	20250304	190700	15563331	1362	1362	1362	1362	0
62	20250304	190600	15563331	1362	1362	1362	1362	322
63	20250304	190500	15563331	1362	1362	1362	1362	0
64	20250304	190400	15563331	1362	1362	1362	1362	0
65	20250304	190300	15563331	1362	1362	1362	1362	0
66	20250304	190200	15563331	1362	1362	1362	1362	0
67	20250304	190100	15563331	1362	1362	1362	1362	0
68	20250304	190000	15563331	1362	1362	1362	1362	0
69	20250304	185900	15563331	1362	1362	1362	1362	0
70	20250304	185800	15563331	1362	1362	1362	1362	0
71	20250304	185700	15563331	1362	1362	1362	1362	0
72	20250304	185600	15563331	1362	1362	1362	1362	0
73	20250304	185500	15563331	1362	1362	1362	1362	0
74	20250304	185400	15563331	1362	1362	1362	1362	0
75	20250304	185300	15563331	1362	1362	1362	1362	0
76	20250304	185200	15563331	1362	1362	1362	1362	0
77	20250304	185100	15563331	1362	1362	1362	1362	0
78	20250304	185000	15563331	1362	1362	1362	1362	0
79	20250304	184900	15563331	1362	1362	1362	1362	0
80	20250304	184800	15563331	1362	1362	1362	1362	0
81	20250304	184700	15563331	1362	1362	1362	1362	0
82	20250304	184600	15563331	1362	1362	1362	1362	0
83	20250304	184500	15563331	1362	1362	1362	1362	0
84	20250304	184400	15563331	1362	1362	1362	1362	0
85	20250304	184300	15563331	1362	1362	1362	1362	0
86	20250304	184200	15563331	1362	1362	1362	1362	0
87	20250304	184100	15563331	1362	1362	1362	1362	0
88	20250304	184000	15563331	1362	1362	1362	1362	0
89	20250304	183900	15563331	1362	1362	1362	1362	0
90	20250304	183800	15563331	1362	1362	1362	1362	0
91	20250304	183700	15563331	1362	1362	1362	1362	0
92	20250304	183600	15563331	1362	1362	1362	1362	322
93	20250304	183500	15563331	1362	1362	1362	1362	0
94	20250304	183400	15563331	1362	1362	1362	1362	0
95	20250304	183300	15563331	1362	1362	1362	1362	0
96	20250304	183200	15563331	1362	1362	1362	1362	0
97	20250304	183100	15563331	1362	1362	1362	1362	0
98	20250304	183000	15563331	1362	1362	1362	1362	0
99	20250304	182900	15563331	1362	1362	1362	1362	0
100	20250304	182800	15563331	1362	1362	1362	1362	0
101	20250304	182700	15563331	1362	1362	1362	1362	0
102	20250304	182600	15563331	1362	1362	1362	1362	0
103	20250304	182500	15563331	1362	1362	1362	1362	0
104	20250304	182400	15563331	1362	1362	1362	1362	0
105	20250304	182300	15563331	1362	1362	1362	1362	0
106	20250304	182200	15563331	1362	1362	1362	1362	0
107	20250304	182100	15563331	1362	1362	1362	1362	0
108	20250304	182000	15563331	1362	1362	1362	1362	0
109	20250304	181900	15563331	1362	1362	1362	1362	0
110	20250304	181800	15563331	1362	1362	1362	1362	0
111	20250304	181700	15563331	1362	1362	1362	1362	0
112	20250304	181600	15563331	1362	1362	1362	1362	0
113	20250304	181500	15563331	1362	1362	1362	1362	0
114	20250304	181400	15563331	1362	1362	1362	1362	0
115	20250304	181300	15563331	1362	1362	1362	1362	0
116	20250304	181200	15563331	1362	1362	1362	1362	0
117	20250304	181100	15563331	1362	1362	1362	1362	0
118	20250304	181000	15563331	1362	1362	1362	1362	0
119	20250304	180900	15563331	1362	1362	1362	1362	0
120	20250304	180800	15563331	1362	1362	1362	1362	0
121	20250304	180700	15563331	1362	1362	1362	1362	0
122	20250304	180600	15563331	1362	1362	1362	1362	322
123	20250304	180500	15563331	1362	1362	1362	1362	0
124	20250304	180400	15563331	1362	1362	1362	1362	0
125	20250304	180300	15563331	1362	1362	1362	1362	0
126	20250304	180200	15563331	1362	1362	1362	1362	0
127	20250304	180100	15563331	1362	1362	1362	1362	0
128	20250304	180000	15563331	1362	1362	1362	1362	0
129	20250304	175900	15563331	1362	1362	1362	1362	0
130	20250304	175800	15563331	1362	1362	1362	1362	0
131	20250304	175700	15563331	1362	1362	1362	1362	0
132	20250304	175600	15563331	1362	1362	1362	1362	0
133	20250304	175500	15563331	1362	1362	1362	1362	0
134	20250304	175400	15563331	1362	1362	1362	1362	0
135	20250304	175300	15563331	1362	1362	1362	1362	0
136	20250304	175200	15563331	1362	1362	1362	1362	0
137	20250304	175100	15563331	1362	1362	1362	1362	0
138	20250304	175000	15563331	1362	1362	1362	1362	0
139	20250304	174900	15563331	1362	1362	1362	1362	0
140	20250304	174800	15563331	1362	1362	1362	1362	0
141	20250304	174700	15563331	1362	1362	1362	1362	0
142	20250304	174600	15563331	1362	1362	1362	1362	0
143	20250304	174500	15563331	1362	1362	1362	1362	0
144	20250304	174400	15563331	1362	1362	1362	1362	0
145	20250304	174300	15563331	1362	1362	1362	1362	0
146	20250304	174200	15563331	1362	1362	1362	1362	0
147	20250304	174100	15563331	1362	1362	1362	1362	0
148	20250304	174000	15563331	1362	1362	1362	1362	0
149	20250304	173900	15563331	1362	1362	1362	1362	0
150	20250304	173800	15563331	1362	1362	1362	1362	0
151	20250304	173700	15563331	1362	1362	1362	1362	0
152	20250304	173600	15563331	1362	1362	1362	1362	322
153	20250304	173500	15563331	1362	1362	1362	1362	0
154	20250304	173400	15563331	1362	1362	1362	1362	0
155	20250304	173300	15563331	1362	1362	1362	1362	0
156	20250304	173200	15563331	1362	1362	1362	1362	0
157	20250304	173100	15563331	1362	1362	1362	1362	0
158	20250304	173000	15563331	1362	1362	1362	1362	0
159	20250304	172900	15563331	1362	1362	1362	1362	0
160	20250304	172800	15563331	1362	1362	1362	1362	0
161	20250304	172700	15563331	1362	1362	1362	1362	0
162	20250304	172600	15563331	1362	1362	1362	1362	0
163	20250304	172500	15563331	1362	1362	1362	1362	0
164	20250304	172400	15563331	1362	1362	1362	1362	0
165	20250304	172300	15563331	1362	1362	1362	1362	0
166	20250304	172200	15563331	1362	1362	1362	1362	0
167	20250304	172100	15563331	1362	1362	1362	1362	0
168	20250304	172000	15563331	1362	1362	1362	1362	0
169	20250304	171900	15563331	1362	1362	1362	1362	0
170	20250304	171800	15563331	1362	1362	1362	1362	0
171	20250304	171700	15563331	1362	1362	1362	1362	0
172	20250304	171600	15563331	1362	1362	1362	1362	0
173	20250304	171500	15563331	1362	1362	1362	1362	0
174	20250304	171400	15563331	1362	1362	1362	1362	0
175	20250304	171300	15563331	1362	1362	1362	1362	0
176	20250304	171200	15563331	1362	1362	1362	1362	0
177	20250304	171100	15563331	1362	1362	1362	1362	0
178	20250304	171000	15563331	1362	1362	1362	1362	0
179	20250304	170900	15563331	1362	1362	1362	1362	0
180	20250304	170800	15563331	1362	1362	1362	1362	0
181	20250304	170700	15563331	1362	1362	1362	1362	0
182	20250304	170600	15563331	1362	1362	1362	1362	322
183	20250304	170500	15563331	1362	1362	1362	1362	0
184	20250304	170400	15563331	1362	1362	1362	1362	0
185	20250304	170300	15563331	1362	1362	1362	1362	0
186	20250304	170200	15563331	1362	1362	1362	1362	0
187	20250304	170100	15563331	1362	1362	1362	1362	0
188	20250304	170000	15563331	1362	1362	1362	1362	0
189	20250304	165900	15563331	1362	1362	1362	1362	0
190	20250304	165800	15563331	1362	1362	1362	1362	0
191	20250304	165700	15563331	1362	1362	1362	1362	0
192	20250304	165600	15563331	1362	1362	1362	1362	0
193	20250304	165500	15563331	1362	1362	1362	1362	0
194	20250304	165400	15563331	1362	1362	1362	1362	0
195	20250304	165300	15563331	1362	1362	1362	1362	0
196	20250304	165200	15563331	1362	1362	1362	1362	0
197	20250304	165100	15563331	1362	1362	1362	1362	0
198	20250304	165000	15563331	1362	1362	1362	1362	0
199	20250304	164900	15563331	1362	1362	1362	1362	0
200	20250304	164800	15563331	1362	1362	1362	1362	0
201	20250304	164700	15563331	1362	1362	1362	1362	0
202	20250304	164600	15563331	1362	1362	1362	1362	0
203	20250304	164500	15563331	1362	1362	1362	1362	0
204	20250304	164400	15563331	1362	1362	1362	1362	0
205	20250304	164300	15563331	1362	1362	1362	1362	0
206	20250304	164200	15563331	1362	1362	1362	1362	0
207	20250304	164100	15563331	1362	1362	1362	1362	0
208	20250304	164000	15563331	1362	1362	1362	1362	0
209	20250304	163900	15563331	1362	1362	1362	1362	0
210	20250304	163800	15563331	1362	1362	1362	1362	0
211	20250304	163700	15563331	1362	1362	1362	1362	0
212	20250304	163600	15563331	1362	1362	1362	1362	322
213	20250304	163500	15563331	1362	1362	1362	1362	0
214	20250304	163400	15563331	1362	1362	1362	1362	0
215	20250304	163300	15563331	1362	1362	1362	1362	0
216	20250304	163200	15563331	1362	1362	1362	1362	0
217	20250304	163100	15563331	1362	1362	1362	1362	0
218	20250304	163000	15563331	1362	1362	1362	1362	0
219	20250304	162900	15563331	1362	1362	1362	1362	0
220	20250304	162800	15563331	1362	1362	1362	1362	0
221	20250304	162700	15563331	1362	1362	1362	1362	0
222	20250304	162600	15563331	1362	1362	1362	1362	0
223	20250304	162500	15563331	1362	1362	1362	1362	0
224	20250304	162400	15563331	1362	1362	1362	1362	0
225	20250304	162300	15563331	1362	1362	1362	1362	0
226	20250304	162200	15563331	1362	1362	1362	1362	0
227	20250304	162100	15563331	1362	1362	1362	1362	0
228	20250304	162000	15563331	1362	1362	1362	1362	0
229	20250304	161900	15563331	1362	1362	1362	1362	0
230	20250304	161800	15563331	1362	1362	1362	1362	0
231	20250304	161700	15563331	1362	1362	1362	1362	0
232	20250304	161600	15563331	1362	1362	1362	1362	0
233	20250304	161500	15563331	1362	1362	1362	1362	0
234	20250304	161400	15563331	1362	1362	1362	1362	0
235	20250304	161300	15563331	1362	1362	1362	1362	0
236	20250304	161200	15563331	1362	1362	1362	1362	0
237	20250304	161100	15563331	1362	1362	1362	1362	0
238	20250304	161000	15563331	1362	1362	1362	1362	0
239	20250304	160900	15563331	1362	1362	1362	1362	0
240	20250304	160800	15563331	1362	1362	1362	1362	0
241	20250304	160700	15563331	1362	1362	1362	1362	0
242	20250304	160600	15563331	1362	1362	1362	1362	322
243	20250304	160500	15563331	1362	1362	1362	1362	0
244	20250304	160400	15563331	1362	1362	1362	1362	0
245	20250304	160300	15563331	1362	1362	1362	1362	0
246	20250304	160200	15563331	1362	1362	1362	1362	0
247	20250304	160100	15563331	1362	1362	1362	1362	0
248	20250304	160000	15563331	1362	1362	1362	1362	0
249	20250304	155900	15563331	1362	1362	1362	1362	0
250	20250304	155800	15563331	1362	1362	1362	1362	0
251	20250304	155700	15563331	1362	1362	1362	1362	0
252	20250304	155600	15563331	1362	1362	1362	1362	0
253	20250304	155500	15563331	1362	1362	1362	1362	0
254	20250304	155400	15563331	1362	1362	1362	1362	0
255	20250304	155300	15563331	1362	1362	1362	1362	0
256	20250304	155200	15563331	1362	1362	1362	1362	0
257	20250304	155100	15563331	1362	1362	1362	1362	0
258	20250304	155000	15563331	1362	1362	1362	1362	0
259	20250304	154900	15563331	1362	1362	1362	1362	0
260	20250304	154800	15563331	1362	1362	1362	1362	0
261	20250304	154700	15563331	1362	1362	1362	1362	0
262	20250304	154600	15563331	1362	1362	1362	1362	0
263	20250304	154500	15563331	1362	1362	1362	1362	0
264	20250304	154400	15563331	1362	1362	1362	1362	0
265	20250304	154300	15563331	1362	1362	1362	1362	0
266	20250304	154200	15563331	1362	1362	1362	1362	0
267	20250304	154100	15563331	1362	1362	1362	1362	0
268	20250304	154000	15563331	1362	1362	1362	1362	0
269	20250304	153900	15563331	1362	1362	1362	1362	0
270	20250304	153800	15563331	1362	1362	1362	1362	0
271	20250304	153700	15563331	1362	1362	1362	1362	0
272	20250304	153600	15563331	1362	1362	1362	1362	322
273	20250304	153500	15563331	1362	1362	1362	1362	0
274	20250304	153400	15563331	1362	1362	1362	1362	0
275	20250304	153300	15563331	1362	1362	1362	1362	0
276	20250304	153200	15563331	1362	1362	1362	1362	0
277	20250304	153100	15563331	1362	1362	1362	1362	0
278	20250304	153000	15563331	1362	1362	1362	1362	322
279	20250304	152900	15124767	1362	1362	1362	1362	0
280	20250304	152800	15124767	1362	1362	1362	1362	0
281	20250304	152700	15124767	1362	1362	1362	1362	0
282	20250304	152600	15124767	1362	1362	1362	1362	0
283	20250304	152500	15124767	1362	1362	1362	1362	0
284	20250304	152400	15124767	1362	1362	1362	1362	0
285	20250304	152300	15124767	1362	1362	1362	1362	0
286	20250304	152200	15124767	1362	1362	1362	1362	0
287	20250304	152100	15124767	1362	1362	1362	1362	0
288	20250304	152000	15124767	1362	1362	1362	1362	0
289	20250304	151900	15124767	1362	1362	1362	1362	0
290	20250304	151800	15124767	1362	1362	1362	1362	0
291	20250304	151700	15124767	1362	1362	1362	1362	0
292	20250304	151600	15124767	1362	1362	1362	1362	0
293	20250304	151500	15124767	1362	1362	1362	1362	1
294	20250304	151400	15123405	1362	1362	1362	1362	0
295	20250304	151300	15123405	1362	1362	1362	1362	0
296	20250304	151200	15123405	1362	1362	1362	1362	0
297	20250304	151100	15123405	1362	1362	1362	1362	0
298	20250304	151000	15123405	1362	1362	1362	1362	0
299	20250304	150900	15123405	1362	1350	1362	1350	431
300	20250304	150800	14541256	1346	1346	1346	1346	0
301	20250304	150700	14541256	1346	1346	1346	1346	0
302	20250304	150600	14541256	1346	1346	1346	1346	239
303	20250304	150500	14219562	1345	1345	1345	1345	0
304	20250304	150400	14219562	1345	1345	1345	1345	0
305	20250304	150300	14219562	1345	1345	1345	1345	0
306	20250304	150200	14219562	1345	1345	1345	1345	0
307	20250304	150100	14219562	1345	1345	1345	1345	1000
308	20250304	150000	12874562	1349	1347	1349	1341	1006
309	20250304	145900	11519542	1347	1347	1347	1347	0
310	20250304	145800	11519542	1347	1347	1347	1347	0
311	20250304	145700	11519542	1347	1347	1347	1347	0
312	20250304	145600	11519542	1347	1347	1347	1347	0
313	20250304	145500	11519542	1347	1347	1347	1347	0
314	20250304	145400	11519542	1347	1347	1347	1347	0
315	20250304	145300	11519542	1347	1347	1347	1347	0
316	20250304	145200	11519542	1347	1347	1347	1347	0
317	20250304	145100	11519542	1347	1347	1347	1347	0
318	20250304	145000	11519542	1347	1347	1347	1347	0
319	20250304	144900	11519542	1347	1347	1347	1347	0
320	20250304	144800	11519542	1347	1347	1347	1347	0
321	20250304	144700	11519542	1347	1347	1347	1347	0
322	20250304	144600	11519542	1347	1347	1347	1347	0
323	20250304	144500	11519542	1347	1347	1347	1347	0
324	20250304	144400	11519542	1347	1347	1347	1347	0
325	20250304	144300	11519542	1347	1347	1347	1347	0
326	20250304	144200	11519542	1347	1347	1347	1347	0
327	20250304	144100	11519542	1347	1347	1347	1347	10
328	20250304	144000	11506072	1351	1351	1351	1351	0
329	20250304	143900	11506072	1351	1351	1351	1351	0
330	20250304	143800	11506072	1351	1351	1351	1351	0
331	20250304	143700	11506072	1351	1351	1351	1351	0
332	20250304	143600	11506072	1351	1351	1351	1351	0
333	20250304	143500	11506072	1351	1351	1351	1351	0
334	20250304	143400	11506072	1351	1351	1351	1351	0
335	20250304	143300	11506072	1351	1351	1351	1351	0
336	20250304	143200	11506072	1351	1351	1351	1351	0
337	20250304	143100	11506072	1351	1351	1351	1351	0
338	20250304	143000	11506072	1351	1351	1351	1351	0
339	20250304	142900	11506072	1351	1351	1351	1351	0
340	20250304	142800	11506072	1351	1351	1351	1351	0
341	20250304	142700	11506072	1351	1351	1351	1351	0
342	20250304	142600	11506072	1351	1351	1351	1351	0
343	20250304	142500	11506072	1351	1351	1351	1351	0
344	20250304	142400	11506072	1351	1351	1351	1351	0
345	20250304	142300	11506072	1351	1351	1351	1351	0
346	20250304	142200	11506072	1351	1351	1351	1351	0
347	20250304	142100	11506072	1351	1351	1351	1351	0
348	20250304	142000	11506072	1351	1351	1351	1351	0
349	20250304	141900	11506072	1351	1351	1351	1351	0
350	20250304	141800	11506072	1351	1351	1351	1351	0
351	20250304	141700	11506072	1351	1351	1351	1351	0
352	20250304	141600	11506072	1351	1351	1351	1351	0
353	20250304	141500	11506072	1351	1351	1351	1351	0
354	20250304	141400	11506072	1351	1351	1351	1351	0
355	20250304	141300	11506072	1351	1351	1351	1351	0
356	20250304	141200	11506072	1351	1351	1351	1351	0
357	20250304	141100	11506072	1351	1351	1351	1351	1
358	20250304	141000	11504721	1346	1346	1346	1346	1
359	20250304	140900	11503375	1347	1347	1347	1347	0
360	20250304	140800	11503375	1347	1347	1347	1347	0
361	20250304	140700	11503375	1347	1347	1347	1347	0
362	20250304	140600	11503375	1347	1347	1347	1347	0
363	20250304	140500	11503375	1347	1347	1347	1347	1
364	20250304	140400	11502028	1348	1348	1348	1348	0
365	20250304	140300	11502028	1348	1348	1348	1348	0
366	20250304	140200	11502028	1348	1348	1348	1348	0
367	20250304	140100	11502028	1348	1348	1348	1348	0
368	20250304	140000	11502028	1348	1348	1348	1348	0
369	20250304	135900	11502028	1348	1348	1348	1348	1
370	20250304	135800	11500680	1346	1346	1346	1346	0
371	20250304	135700	11500680	1346	1346	1346	1346	0
372	20250304	135600	11500680	1346	1346	1346	1346	0
373	20250304	135500	11500680	1346	1346	1346	1346	0
374	20250304	135400	11500680	1346	1346	1346	1346	0
375	20250304	135300	11500680	1346	1346	1346	1346	0
376	20250304	135200	11500680	1346	1346	1346	1346	0
377	20250304	135100	11500680	1346	1346	1346	1346	0
378	20250304	135000	11500680	1346	1346	1346	1346	0
379	20250304	134900	11500680	1346	1346	1346	1346	0
380	20250304	134800	11500680	1346	1346	1346	1346	0
381	20250304	134700	11500680	1346	1346	1346	1346	0
382	20250304	134600	11500680	1346	1346	1346	1346	9
383	20250304	134500	11488566	1348	1348	1348	1348	0
384	20250304	134400	11488566	1348	1348	1348	1348	0
385	20250304	134300	11488566	1348	1348	1348	1348	0
386	20250304	134200	11488566	1348	1348	1348	1348	0
387	20250304	134100	11488566	1348	1348	1348	1348	0
388	20250304	134000	11488566	1348	1348	1348	1348	0
389	20250304	133900	11488566	1348	1348	1348	1348	31
390	20250304	133800	11446778	1351	1351	1351	1351	0
391	20250304	133700	11446778	1351	1351	1351	1351	0
392	20250304	133600	11446778	1351	1351	1351	1351	1
393	20250304	133500	11445427	1349	1349	1349	1349	0
394	20250304	133400	11445427	1349	1349	1349	1349	12
395	20250304	133300	11429239	1351	1351	1351	1351	0
396	20250304	133200	11429239	1351	1351	1351	1351	0
397	20250304	133100	11429239	1351	1351	1351	1351	10
398	20250304	133000	11415729	1351	1351	1351	1351	0
399	20250304	132900	11415729	1351	1351	1351	1351	0
400	20250304	132800	11415729	1351	1351	1351	1351	2
401	20250304	132700	11413027	1352	1352	1352	1352	0
402	20250304	132600	11413027	1352	1352	1352	1352	0
403	20250304	132500	11413027	1352	1352	1352	1352	0
404	20250304	132400	11413027	1352	1352	1352	1352	0
405	20250304	132300	11413027	1352	1352	1352	1352	0
406	20250304	132200	11413027	1352	1352	1352	1352	0
407	20250304	132100	11413027	1352	1352	1352	1352	0
408	20250304	132000	11413027	1352	1352	1352	1352	0
409	20250304	131900	11413027	1352	1352	1352	1352	0
410	20250304	131800	11413027	1352	1352	1352	1352	0
411	20250304	131700	11413027	1352	1352	1352	1352	0
412	20250304	131600	11413027	1352	1352	1352	1352	1
413	20250304	131500	11411675	1349	1349	1349	1349	0
414	20250304	131400	11411675	1349	1349	1349	1349	0
415	20250304	131300	11411675	1349	1349	1349	1349	0
416	20250304	131200	11411675	1349	1349	1349	1349	0
417	20250304	131100	11411675	1349	1349	1349	1349	0
418	20250304	131000	11411675	1349	1349	1349	1349	0
419	20250304	130900	11411675	1349	1349	1349	1349	0
420	20250304	130800	11411675	1349	1349	1349	1349	0
421	20250304	130700	11411675	1349	1349	1349	1349	20
422	20250304	130600	11384695	1349	1349	1349	1349	0
423	20250304	130500	11384695	1349	1349	1349	1349	0
424	20250304	130400	11384695	1349	1349	1349	1349	1
425	20250304	130300	11383346	1349	1349	1349	1349	0
426	20250304	130200	11383346	1349	1349	1349	1349	21
427	20250304	130100	11355017	1349	1349	1349	1349	0
428	20250304	130000	11355017	1349	1349	1349	1349	200
429	20250304	125900	11085217	1349	1349	1349	1349	0
430	20250304	125800	11085217	1349	1349	1349	1349	0
431	20250304	125700	11085217	1349	1349	1349	1349	0
432	20250304	125600	11085217	1349	1349	1349	1349	0
433	20250304	125500	11085217	1349	1349	1349	1349	0
434	20250304	125400	11085217	1349	1349	1349	1349	0
435	20250304	125300	11085217	1349	1349	1349	1349	0
436	20250304	125200	11085217	1349	1349	1349	1349	0
437	20250304	125100	11085217	1349	1349	1349	1349	0
438	20250304	125000	11085217	1349	1349	1349	1349	0
439	20250304	124900	11085217	1349	1349	1349	1349	0
440	20250304	124800	11085217	1349	1349	1349	1349	0
441	20250304	124700	11085217	1349	1349	1349	1349	0
442	20250304	124600	11085217	1349	1350	1350	1349	61
443	20250304	124500	11002913	1351	1351	1351	1351	16
444	20250304	124400	10981297	1351	1351	1351	1351	0
445	20250304	124300	10981297	1351	1351	1351	1351	0
446	20250304	124200	10981297	1351	1351	1351	1351	0
447	20250304	124100	10981297	1351	1351	1351	1351	0
448	20250304	124000	10981297	1351	1351	1351	1351	0
449	20250304	123900	10981297	1351	1351	1351	1351	0
450	20250304	123800	10981297	1351	1351	1351	1351	0
451	20250304	123700	10981297	1351	1351	1351	1351	0
452	20250304	123600	10981297	1351	1351	1351	1351	0
453	20250304	123500	10981297	1351	1351	1351	1351	0
454	20250304	123400	10981297	1351	1351	1351	1351	0
455	20250304	123300	10981297	1351	1351	1351	1351	0
456	20250304	123200	10981297	1351	1353	1353	1351	11
457	20250304	123100	10966416	1358	1358	1358	1358	0
458	20250304	123000	10966416	1358	1358	1358	1358	0
459	20250304	122900	10966416	1358	1358	1358	1358	0
460	20250304	122800	10966416	1358	1358	1358	1358	0
461	20250304	122700	10966416	1358	1358	1358	1358	0
462	20250304	122600	10966416	1358	1358	1358	1358	0
463	20250304	122500	10966416	1358	1358	1358	1358	0
464	20250304	122400	10966416	1358	1358	1358	1358	0
465	20250304	122300	10966416	1358	1358	1358	1358	0
466	20250304	122200	10966416	1358	1358	1358	1358	0
467	20250304	122100	10966416	1358	1358	1358	1358	0
468	20250304	122000	10966416	1358	1358	1358	1358	0
469	20250304	121900	10966416	1358	1358	1358	1358	30
470	20250304	121800	10925676	1357	1357	1357	1357	1600
471	20250304	121700	8754476	1356	1356	1356	1356	40
472	20250304	121600	8700236	1356	1356	1356	1356	106
473	20250304	121500	8556500	1356	1356	1356	1356	0
474	20250304	121400	8556500	1356	1356	1356	1356	1
475	20250304	121300	8555144	1353	1353	1353	1353	55
476	20250304	121200	8480729	1353	1353	1353	1353	65
477	20250304	121100	8392784	1353	1353	1353	1353	0
478	20250304	121000	8392784	1353	1353	1353	1353	0
479	20250304	120900	8392784	1353	1351	1353	1351	32
480	20250304	120800	8349550	1351	1351	1351	1351	0
481	20250304	120700	8349550	1351	1351	1351	1351	0
482	20250304	120600	8349550	1351	1351	1351	1351	3
483	20250304	120500	8345497	1351	1351	1351	1351	0
484	20250304	120400	8345497	1351	1351	1351	1351	0
485	20250304	120300	8345497	1351	1351	1351	1351	0
486	20250304	120200	8345497	1351	1351	1351	1351	0
487	20250304	120100	8345497	1351	1351	1351	1351	0
488	20250304	120000	8345497	1351	1351	1351	1351	266
489	20250304	115900	7986131	1349	1349	1349	1349	138
490	20250304	115800	7799969	1349	1349	1349	1349	0
491	20250304	115700	7799969	1349	1349	1349	1349	0
492	20250304	115600	7799969	1349	1349	1349	1349	0
493	20250304	115500	7799969	1349	1349	1349	1349	0
494	20250304	115400	7799969	1349	1349	1349	1349	0
495	20250304	115300	7799969	1349	1349	1349	1349	0
496	20250304	115200	7799969	1349	1349	1349	1349	0
497	20250304	115100	7799969	1349	1349	1349	1349	0
498	20250304	115000	7799969	1349	1349	1349	1349	0
499	20250304	114900	7799969	1349	1349	1349	1349	0
500	20250304	114800	7799969	1349	1349	1349	1349	0
501	20250304	114700	7799969	1349	1349	1349	1349	0
502	20250304	114600	7799969	1349	1349	1349	1349	0
503	20250304	114500	7799969	1349	1349	1349	1349	0
504	20250304	114400	7799969	1349	1349	1349	1349	0
505	20250304	114300	7799969	1349	1349	1349	1349	0
506	20250304	114200	7799969	1349	1349	1349	1349	0
507	20250304	114100	7799969	1349	1349	1349	1349	0
508	20250304	114000	7799969	1349	1349	1349	1349	0
509	20250304	113900	7799969	1349	1349	1349	1349	0
510	20250304	113800	7799969	1349	1349	1349	1349	0
511	20250304	113700	7799969	1349	1349	1349	1349	0
512	20250304	113600	7799969	1349	1349	1349	1349	200
513	20250304	113500	7530169	1349	1349	1349	1349	0
514	20250304	113400	7530169	1349	1349	1349	1349	150
515	20250304	113300	7327819	1349	1349	1349	1349	0
516	20250304	113200	7327819	1349	1349	1349	1349	0
517	20250304	113100	7327819	1349	1349	1349	1349	12
518	20250304	113000	7311631	1348	1348	1348	1348	0
519	20250304	112900	7311631	1348	1347	1348	1347	69
520	20250304	112800	7218676	1347	1347	1347	1347	0
521	20250304	112700	7218676	1347	1347	1347	1347	121
522	20250304	112600	7055689	1347	1347	1347	1347	0
523	20250304	112500	7055689	1347	1347	1347	1347	1
524	20250304	112400	7054342	1348	1348	1348	1348	0
525	20250304	112300	7054342	1348	1348	1348	1348	0
526	20250304	112200	7054342	1348	1348	1348	1348	0
527	20250304	112100	7054342	1348	1348	1348	1348	0
528	20250304	112000	7054342	1348	1348	1348	1348	10
529	20250304	111900	7040862	1348	1348	1348	1348	0
530	20250304	111800	7040862	1348	1348	1348	1348	10
531	20250304	111700	7027382	1348	1348	1348	1348	52
532	20250304	111600	6957286	1348	1348	1348	1348	0
533	20250304	111500	6957286	1348	1348	1348	1348	27
534	20250304	111400	6920890	1348	1348	1348	1348	0
535	20250304	111300	6920890	1348	1348	1348	1348	20
536	20250304	111200	6893930	1348	1348	1348	1348	66
537	20250304	111100	6804962	1348	1348	1348	1348	17
538	20250304	111000	6782046	1348	1348	1348	1348	0
539	20250304	110900	6782046	1348	1348	1348	1348	0
540	20250304	110800	6782046	1348	1348	1348	1348	0
541	20250304	110700	6782046	1348	1348	1348	1348	35
542	20250304	110600	6734866	1348	1348	1348	1348	0
543	20250304	110500	6734866	1348	1348	1348	1348	0
544	20250304	110400	6734866	1348	1348	1348	1348	0
545	20250304	110300	6734866	1348	1348	1348	1348	0
546	20250304	110200	6734866	1348	1348	1348	1348	74
547	20250304	110100	6635114	1346	1346	1346	1346	3
548	20250304	110000	6631076	1348	1348	1348	1348	0
549	20250304	105900	6631076	1348	1348	1348	1348	0
550	20250304	105800	6631076	1348	1348	1348	1348	0
551	20250304	105700	6631076	1348	1348	1348	1348	0
552	20250304	105600	6631076	1348	1348	1348	1348	0
553	20250304	105500	6631076	1348	1348	1348	1348	0
554	20250304	105400	6631076	1348	1348	1348	1348	0
555	20250304	105300	6631076	1348	1348	1348	1348	236
556	20250304	105200	6312948	1353	1353	1353	1353	0
557	20250304	105100	6312948	1353	1353	1353	1353	0
558	20250304	105000	6312948	1353	1353	1353	1353	0
559	20250304	104900	6312948	1353	1353	1353	1353	0
560	20250304	104800	6312948	1353	1353	1353	1353	0
561	20250304	104700	6312948	1353	1353	1353	1353	0
562	20250304	104600	6312948	1353	1353	1353	1353	0
563	20250304	104500	6312948	1353	1353	1353	1353	0
564	20250304	104400	6312948	1353	1353	1353	1353	0
565	20250304	104300	6312948	1353	1351	1353	1345	1619
566	20250304	104200	4135102	1350	1350	1350	1350	0
567	20250304	104100	4135102	1350	1350	1350	1350	0
568	20250304	104000	4135102	1350	1350	1350	1350	0
569	20250304	103900	4135102	1350	1350	1350	1350	0
570	20250304	103800	4135102	1350	1350	1350	1350	0
571	20250304	103700	4135102	1350	1350	1350	1350	0
572	20250304	103600	4135102	1350	1350	1350	1350	0
573	20250304	103500	4135102	1350	1350	1350	1350	0
574	20250304	103400	4135102	1350	1350	1350	1350	0
575	20250304	103300	4135102	1350	1350	1350	1350	0
576	20250304	103200	4135102	1350	1350	1350	1350	0
577	20250304	103100	4135102	1350	1350	1350	1350	0
578	20250304	103000	4135102	1350	1350	1350	1350	0
579	20250304	102900	4135102	1350	1350	1350	1350	0
580	20250304	102800	4135102	1350	1350	1350	1350	0
581	20250304	102700	4135102	1350	1350	1350	1350	0
582	20250304	102600	4135102	1350	1350	1350	1350	35
583	20250304	102500	4087852	1350	1350	1350	1350	0
584	20250304	102400	4087852	1350	1350	1350	1350	40
585	20250304	102300	4033852	1353	1353	1353	1353	399
586	20250304	102200	3494005	1350	1344	1350	1344	24
587	20250304	102100	3461729	1344	1344	1344	1344	0
588	20250304	102000	3461729	1344	1344	1344	1344	2
589	20250304	101900	3459041	1347	1347	1347	1347	0
590	20250304	101800	3459041	1347	1347	1347	1347	0
591	20250304	101700	3459041	1347	1347	1347	1347	0
592	20250304	101600	3459041	1347	1347	1347	1347	0
593	20250304	101500	3459041	1347	1347	1347	1347	0
594	20250304	101400	3459041	1347	1347	1347	1347	0
595	20250304	101300	3459041	1347	1347	1347	1347	0
596	20250304	101200	3459041	1347	1343	1347	1343	5
597	20250304	101100	3452318	1336	1336	1336	1336	0
598	20250304	101000	3452318	1336	1336	1336	1336	0
599	20250304	100900	3452318	1336	1336	1336	1336	0
600	20250304	100800	3452318	1336	1336	1336	1336	0
601	20250304	100700	3452318	1336	1336	1336	1336	0
602	20250304	100600	3452318	1336	1336	1336	1336	0
603	20250304	100500	3452318	1336	1336	1336	1336	0
604	20250304	100400	3452318	1336	1336	1336	1336	0
605	20250304	100300	3452318	1336	1336	1336	1336	0
606	20250304	100200	3452318	1336	1336	1336	1336	0
607	20250304	100100	3452318	1336	1336	1336	1336	0
608	20250304	100000	3452318	1336	1336	1336	1336	0
609	20250304	095900	3452318	1336	1336	1336	1336	25
610	20250304	095800	3418918	1341	1341	1341	1341	0
611	20250304	095700	3418918	1341	1341	1341	1341	0
612	20250304	095600	3418918	1341	1341	1341	1341	0
613	20250304	095500	3418918	1341	1341	1341	1341	0
614	20250304	095400	3418918	1341	1341	1341	1341	0
615	20250304	095300	3418918	1341	1341	1341	1341	0
616	20250304	095200	3418918	1341	1341	1341	1341	0
617	20250304	095100	3418918	1341	1341	1341	1341	0
618	20250304	095000	3418918	1341	1341	1341	1341	0
619	20250304	094900	3418918	1341	1341	1341	1341	0
620	20250304	094800	3418918	1341	1341	1341	1341	0
621	20250304	094700	3418918	1341	1341	1341	1341	2
622	20250304	094600	3416236	1353	1353	1353	1353	0
623	20250304	094500	3416236	1353	1353	1353	1353	12
624	20250304	094400	3400000	1345	1345	1345	1345	0
625	20250304	094300	3400000	1345	1345	1345	1345	0
626	20250304	094200	3400000	1345	1345	1345	1345	0
627	20250304	094100	3400000	1345	1345	1345	1345	0
628	20250304	094000	3400000	1345	1345	1345	1345	31
629	20250304	093900	3358305	1356	1356	1356	1356	0
630	20250304	093800	3358305	1356	1356	1356	1356	0
631	20250304	093700	3358305	1356	1356	1356	1356	0
632	20250304	093600	3358305	1356	1356	1356	1356	1
633	20250304	093500	3356949	1356	1356	1365	1356	729
634	20250304	093400	2368416	1365	1365	1365	1365	0
635	20250304	093300	2368416	1365	1365	1365	1365	0
636	20250304	093200	2368416	1365	1365	1365	1365	0
637	20250304	093100	2368416	1365	1365	1365	1365	1
638	20250304	093000	2367051	1354	1359	1359	1354	2
639	20250304	092900	2364338	1365	1365	1365	1365	2
640	20250304	092800	2361608	1332	1364	1364	1332	2
641	20250304	092700	2358912	1365	1364	1365	1364	3
642	20250304	092600	2354818	1365	1365	1365	1365	0
643	20250304	092500	2354818	1365	1365	1365	1365	0
644	20250304	092400	2354818	1365	1365	1365	1365	0
645	20250304	092300	2354818	1365	1365	1365	1365	0
646	20250304	092200	2354818	1365	1365	1365	1365	0
647	20250304	092100	2354818	1365	1365	1365	1365	0
648	20250304	092000	2354818	1365	1365	1365	1365	0
649	20250304	091900	2354818	1365	1365	1365	1365	0
650	20250304	091800	2354818	1365	1365	1365	1365	0
651	20250304	091700	2354818	1365	1365	1365	1365	0
652	20250304	091600	2354818	1365	1365	1365	1365	0
653	20250304	091500	2354818	1365	1365	1365	1365	1
654	20250304	091400	2353453	1345	1345	1345	1345	0
655	20250304	091300	2353453	1345	1345	1355	1345	31
656	20250304	091200	2311748	1344	1344	1344	1344	10
657	20250304	091100	2298308	1365	1365	1365	1365	0
658	20250304	091000	2298308	1365	1365	1365	1365	0
659	20250304	090900	2298308	1365	1365	1365	1365	1
660	20250304	090800	2296943	1302	1302	1302	1302	10
661	20250304	090700	2283923	1340	1330	1340	1330	217
662	20250304	090600	1994333	1301	1301	1301	1301	0
663	20250304	090500	1994333	1301	1343	1343	1301	1274
664	20250304	090400	319730	1380	1380	1380	1380	0
665	20250304	090300	319730	1380	1380	1380	1380	0
666	20250304	090200	319730	1380	1380	1380	1380	0
667	20250304	090100	319730	1380	1380	1380	1380	0
668	20250304	090000	319730	1380	1380	1380	1374	232