KissMeData/000400/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183100	257619109	1852	1852	1852	1852	2053
3	20250313	183000	257619109	1852	1852	1852	1852	0
4	20250313	182900	257619109	1852	1852	1852	1852	0
5	20250313	182800	257619109	1852	1852	1852	1852	0
6	20250313	182700	257619109	1852	1852	1852	1852	0
7	20250313	182600	257619109	1852	1852	1852	1852	0
8	20250313	182500	257619109	1852	1852	1852	1852	0
9	20250313	182400	257619109	1852	1852	1852	1852	0
10	20250313	182300	257619109	1852	1852	1852	1852	0
11	20250313	182200	257619109	1852	1852	1852	1852	0
12	20250313	182100	257619109	1852	1852	1852	1852	0
13	20250313	182000	257619109	1852	1852	1852	1852	0
14	20250313	181900	257619109	1852	1852	1852	1852	0
15	20250313	181800	257619109	1852	1852	1852	1852	0
16	20250313	181700	257619109	1852	1852	1852	1852	0
17	20250313	181600	257619109	1852	1852	1852	1852	0
18	20250313	181500	257619109	1852	1852	1852	1852	0
19	20250313	181400	257619109	1852	1852	1852	1852	0
20	20250313	181300	257619109	1852	1852	1852	1852	0
21	20250313	181200	257619109	1852	1852	1852	1852	0
22	20250313	181100	257619109	1852	1852	1852	1852	0
23	20250313	181000	257619109	1852	1852	1852	1852	0
24	20250313	180900	257619109	1852	1852	1852	1852	0
25	20250313	180800	257619109	1852	1852	1852	1852	0
26	20250313	180700	257619109	1852	1852	1852	1852	0
27	20250313	180600	257619109	1852	1852	1852	1852	0
28	20250313	180500	257619109	1852	1852	1852	1852	0
29	20250313	180400	257619109	1852	1852	1852	1852	0
30	20250313	180300	257619109	1852	1852	1852	1852	0
31	20250313	180200	257619109	1852	1852	1852	1852	0
32	20250313	180100	257619109	1852	1852	1852	1852	2053
33	20250313	180000	257619109	1852	1852	1852	1852	0
34	20250313	175900	257619109	1852	1852	1852	1852	0
35	20250313	175800	257619109	1852	1852	1852	1852	0
36	20250313	175700	257619109	1852	1852	1852	1852	0
37	20250313	175600	257619109	1852	1852	1852	1852	0
38	20250313	175500	257619109	1852	1852	1852	1852	0
39	20250313	175400	257619109	1852	1852	1852	1852	0
40	20250313	175300	257619109	1852	1852	1852	1852	0
41	20250313	175200	257619109	1852	1852	1852	1852	0
42	20250313	175100	257619109	1852	1852	1852	1852	0
43	20250313	175000	257619109	1852	1852	1852	1852	0
44	20250313	174900	257619109	1852	1852	1852	1852	0
45	20250313	174800	257619109	1852	1852	1852	1852	0
46	20250313	174700	257619109	1852	1852	1852	1852	0
47	20250313	174600	257619109	1852	1852	1852	1852	0
48	20250313	174500	257619109	1852	1852	1852	1852	0
49	20250313	174400	257619109	1852	1852	1852	1852	0
50	20250313	174300	257619109	1852	1852	1852	1852	0
51	20250313	174200	257619109	1852	1852	1852	1852	0
52	20250313	174100	257619109	1852	1852	1852	1852	0
53	20250313	174000	257619109	1852	1852	1852	1852	0
54	20250313	173900	257619109	1852	1852	1852	1852	0
55	20250313	173800	257619109	1852	1852	1852	1852	0
56	20250313	173700	257619109	1852	1852	1852	1852	0
57	20250313	173600	257619109	1852	1852	1852	1852	0
58	20250313	173500	257619109	1852	1852	1852	1852	0
59	20250313	173400	257619109	1852	1852	1852	1852	0
60	20250313	173300	257619109	1852	1852	1852	1852	0
61	20250313	173200	257619109	1852	1852	1852	1852	0
62	20250313	173100	257619109	1852	1852	1852	1852	2053
63	20250313	173000	257619109	1852	1852	1852	1852	0
64	20250313	172900	257619109	1852	1852	1852	1852	0
65	20250313	172800	257619109	1852	1852	1852	1852	0
66	20250313	172700	257619109	1852	1852	1852	1852	0
67	20250313	172600	257619109	1852	1852	1852	1852	0
68	20250313	172500	257619109	1852	1852	1852	1852	0
69	20250313	172400	257619109	1852	1852	1852	1852	0
70	20250313	172300	257619109	1852	1852	1852	1852	0
71	20250313	172200	257619109	1852	1852	1852	1852	0
72	20250313	172100	257619109	1852	1852	1852	1852	0
73	20250313	172000	257619109	1852	1852	1852	1852	0
74	20250313	171900	257619109	1852	1852	1852	1852	0
75	20250313	171800	257619109	1852	1852	1852	1852	0
76	20250313	171700	257619109	1852	1852	1852	1852	0
77	20250313	171600	257619109	1852	1852	1852	1852	0
78	20250313	171500	257619109	1852	1852	1852	1852	0
79	20250313	171400	257619109	1852	1852	1852	1852	0
80	20250313	171300	257619109	1852	1852	1852	1852	0
81	20250313	171200	257619109	1852	1852	1852	1852	0
82	20250313	171100	257619109	1852	1852	1852	1852	0
83	20250313	171000	257619109	1852	1852	1852	1852	0
84	20250313	170900	257619109	1852	1852	1852	1852	0
85	20250313	170800	257619109	1852	1852	1852	1852	0
86	20250313	170700	257619109	1852	1852	1852	1852	0
87	20250313	170600	257619109	1852	1852	1852	1852	0
88	20250313	170500	257619109	1852	1852	1852	1852	0
89	20250313	170400	257619109	1852	1852	1852	1852	0
90	20250313	170300	257619109	1852	1852	1852	1852	0
91	20250313	170200	257619109	1852	1852	1852	1852	0
92	20250313	170100	257619109	1852	1852	1852	1852	2053
93	20250313	170000	257619109	1852	1852	1852	1852	0
94	20250313	165900	257619109	1852	1852	1852	1852	0
95	20250313	165800	257619109	1852	1852	1852	1852	0
96	20250313	165700	257619109	1852	1852	1852	1852	0
97	20250313	165600	257619109	1852	1852	1852	1852	0
98	20250313	165500	257619109	1852	1852	1852	1852	0
99	20250313	165400	257619109	1852	1852	1852	1852	0
100	20250313	165300	257619109	1852	1852	1852	1852	0
101	20250313	165200	257619109	1852	1852	1852	1852	0
102	20250313	165100	257619109	1852	1852	1852	1852	0
103	20250313	165000	257619109	1852	1852	1852	1852	0
104	20250313	164900	257619109	1852	1852	1852	1852	0
105	20250313	164800	257619109	1852	1852	1852	1852	0
106	20250313	164700	257619109	1852	1852	1852	1852	0
107	20250313	164600	257619109	1852	1852	1852	1852	0
108	20250313	164500	257619109	1852	1852	1852	1852	0
109	20250313	164400	257619109	1852	1852	1852	1852	0
110	20250313	164300	257619109	1852	1852	1852	1852	0
111	20250313	164200	257619109	1852	1852	1852	1852	0
112	20250313	164100	257619109	1852	1852	1852	1852	0
113	20250313	164000	257619109	1852	1852	1852	1852	0
114	20250313	163900	257619109	1852	1852	1852	1852	0
115	20250313	163800	257619109	1852	1852	1852	1852	0
116	20250313	163700	257619109	1852	1852	1852	1852	0
117	20250313	163600	257619109	1852	1852	1852	1852	0
118	20250313	163500	257619109	1852	1852	1852	1852	0
119	20250313	163400	257619109	1852	1852	1852	1852	0
120	20250313	163300	257619109	1852	1852	1852	1852	0
121	20250313	163200	257619109	1852	1852	1852	1852	0
122	20250313	163100	257619109	1852	1852	1852	1852	2053
123	20250313	163000	257619109	1852	1852	1852	1852	0
124	20250313	162900	257619109	1852	1852	1852	1852	0
125	20250313	162800	257619109	1852	1852	1852	1852	0
126	20250313	162700	257619109	1852	1852	1852	1852	0
127	20250313	162600	257619109	1852	1852	1852	1852	0
128	20250313	162500	257619109	1852	1852	1852	1852	0
129	20250313	162400	257619109	1852	1852	1852	1852	0
130	20250313	162300	257619109	1852	1852	1852	1852	0
131	20250313	162200	257619109	1852	1852	1852	1852	0
132	20250313	162100	257619109	1852	1852	1852	1852	0
133	20250313	162000	257619109	1852	1852	1852	1852	0
134	20250313	161900	257619109	1852	1852	1852	1852	0
135	20250313	161800	257619109	1852	1852	1852	1852	0
136	20250313	161700	257619109	1852	1852	1852	1852	0
137	20250313	161600	257619109	1852	1852	1852	1852	0
138	20250313	161500	257619109	1852	1852	1852	1852	0
139	20250313	161400	257619109	1852	1852	1852	1852	0
140	20250313	161300	257619109	1852	1852	1852	1852	0
141	20250313	161200	257619109	1852	1852	1852	1852	0
142	20250313	161100	257619109	1852	1852	1852	1852	0
143	20250313	161000	257619109	1852	1852	1852	1852	0
144	20250313	160900	257619109	1852	1852	1852	1852	0
145	20250313	160800	257619109	1852	1852	1852	1852	0
146	20250313	160700	257619109	1852	1852	1852	1852	0
147	20250313	160600	257619109	1852	1852	1852	1852	0
148	20250313	160500	257619109	1852	1852	1852	1852	0
149	20250313	160400	257619109	1852	1852	1852	1852	0
150	20250313	160300	257619109	1852	1852	1852	1852	0
151	20250313	160200	257619109	1852	1852	1852	1852	0
152	20250313	160100	257619109	1852	1852	1852	1852	2053
153	20250313	160000	257619109	1852	1852	1852	1852	0
154	20250313	155900	257619109	1852	1852	1852	1852	0
155	20250313	155800	257619109	1852	1852	1852	1852	0
156	20250313	155700	257619109	1852	1852	1852	1852	0
157	20250313	155600	257619109	1852	1852	1852	1852	0
158	20250313	155500	257619109	1852	1852	1852	1852	0
159	20250313	155400	257619109	1852	1852	1852	1852	0
160	20250313	155300	257619109	1852	1852	1852	1852	0
161	20250313	155200	257619109	1852	1852	1852	1852	0
162	20250313	155100	257619109	1852	1852	1852	1852	0
163	20250313	155000	257619109	1852	1852	1852	1852	0
164	20250313	154900	257619109	1852	1852	1852	1852	0
165	20250313	154800	257619109	1852	1852	1852	1852	0
166	20250313	154700	257619109	1852	1852	1852	1852	0
167	20250313	154600	257619109	1852	1852	1852	1852	0
168	20250313	154500	257619109	1852	1852	1852	1852	0
169	20250313	154400	257619109	1852	1852	1852	1852	0
170	20250313	154300	257619109	1852	1852	1852	1852	0
171	20250313	154200	257619109	1852	1852	1852	1852	0
172	20250313	154100	257619109	1852	1852	1852	1852	0
173	20250313	154000	257619109	1852	1852	1852	1852	0
174	20250313	153900	257619109	1852	1852	1852	1852	0
175	20250313	153800	257619109	1852	1852	1852	1852	0
176	20250313	153700	257619109	1852	1852	1852	1852	0
177	20250313	153600	257619109	1852	1852	1852	1852	0
178	20250313	153500	257619109	1852	1852	1852	1852	0
179	20250313	153400	257619109	1852	1852	1852	1852	0
180	20250313	153300	257619109	1852	1852	1852	1852	0
181	20250313	153200	257619109	1852	1852	1852	1852	0
182	20250313	153100	257619109	1852	1852	1852	1852	2053
183	20250313	153000	257619109	1852	1852	1852	1852	2053
184	20250313	152900	253816953	1851	1851	1851	1851	0
185	20250313	152800	253816953	1851	1851	1851	1851	0
186	20250313	152700	253816953	1851	1851	1851	1851	0
187	20250313	152600	253816953	1851	1851	1851	1851	0
188	20250313	152500	253816953	1851	1851	1851	1851	0
189	20250313	152400	253816953	1851	1851	1851	1851	0
190	20250313	152300	253816953	1851	1851	1851	1851	0
191	20250313	152200	253816953	1851	1851	1851	1851	0
192	20250313	152100	253816953	1851	1851	1851	1851	0
193	20250313	152000	253816953	1851	1851	1851	1851	0
194	20250313	151900	253816953	1851	1849	1851	1849	200
195	20250313	151800	253447000	1847	1849	1849	1847	80
196	20250313	151700	253299206	1849	1849	1849	1849	158
197	20250313	151600	253007064	1847	1847	1847	1847	1
198	20250313	151500	253005217	1847	1847	1847	1847	39
199	20250313	151400	252933184	1848	1848	1848	1848	10
200	20250313	151300	252914704	1851	1846	1851	1846	1273
201	20250313	151200	250563264	1845	1845	1845	1845	491
202	20250313	151100	249657369	1846	1846	1846	1846	5
203	20250313	151000	249648139	1846	1846	1846	1846	242
204	20250313	150900	249201407	1846	1847	1847	1846	160
205	20250313	150800	248906046	1846	1847	1847	1846	152
206	20250313	150700	248625441	1847	1842	1847	1842	1876
207	20250313	150600	245165297	1844	1842	1844	1840	1642
208	20250313	150500	242140270	1841	1839	1841	1838	451
209	20250313	150400	241310248	1838	1838	1838	1838	0
210	20250313	150300	241310248	1838	1838	1838	1838	1
211	20250313	150200	241308410	1837	1837	1837	1837	1
212	20250313	150100	241306573	1841	1841	1841	1841	5
213	20250313	150000	241297368	1841	1841	1841	1841	0
214	20250313	145900	241297368	1841	1838	1841	1838	1916
215	20250313	145800	237774992	1837	1837	1837	1837	1
216	20250313	145700	237773155	1837	1837	1837	1837	0
217	20250313	145600	237773155	1837	1837	1837	1837	284
218	20250313	145500	237251447	1838	1838	1838	1838	5
219	20250313	145400	237242257	1836	1836	1836	1836	1
220	20250313	145300	237240421	1838	1838	1838	1838	1
221	20250313	145200	237238583	1837	1837	1837	1837	41
222	20250313	145100	237163266	1837	1837	1837	1837	0
223	20250313	145000	237163266	1837	1837	1837	1837	192
224	20250313	144900	236810562	1837	1837	1837	1837	1
225	20250313	144800	236808725	1839	1839	1839	1839	3
226	20250313	144700	236803208	1838	1835	1838	1835	544
227	20250313	144600	235803750	1832	1832	1832	1832	0
228	20250313	144500	235803750	1832	1832	1832	1832	2
229	20250313	144400	235800086	1839	1839	1839	1839	1
230	20250313	144300	235798247	1832	1832	1832	1832	1
231	20250313	144200	235796415	1832	1832	1832	1832	1
232	20250313	144100	235794583	1839	1839	1839	1839	3
233	20250313	144000	235789066	1839	1839	1839	1839	0
234	20250313	143900	235789066	1839	1839	1839	1839	13
235	20250313	143800	235765159	1832	1832	1832	1832	1
236	20250313	143700	235763327	1839	1839	1839	1839	0
237	20250313	143600	235763327	1839	1839	1839	1839	13
238	20250313	143500	235739420	1839	1839	1839	1839	3
239	20250313	143400	235733903	1839	1835	1839	1831	2947
240	20250313	143300	230336863	1836	1836	1836	1836	31
241	20250313	143200	230279947	1838	1837	1838	1837	646
242	20250313	143100	229092610	1837	1837	1837	1837	98
243	20250313	143000	228912584	1837	1837	1837	1837	0
244	20250313	142900	228912584	1837	1838	1838	1837	2
245	20250313	142800	228908909	1837	1837	1837	1837	0
246	20250313	142700	228908909	1837	1837	1837	1837	1
247	20250313	142600	228907072	1837	1836	1837	1836	139
248	20250313	142500	228651809	1837	1837	1837	1837	0
249	20250313	142400	228651809	1837	1837	1838	1836	156
250	20250313	142300	228365235	1838	1838	1838	1838	20
251	20250313	142200	228328475	1836	1836	1836	1836	0
252	20250313	142100	228328475	1836	1836	1836	1836	39
253	20250313	142000	228256871	1838	1835	1838	1835	16
254	20250313	141900	228227466	1835	1835	1835	1835	0
255	20250313	141800	228227466	1835	1835	1835	1835	1
256	20250313	141700	228225631	1835	1835	1835	1835	1
257	20250313	141600	228223796	1836	1831	1836	1831	94
258	20250313	141500	228051538	1831	1835	1835	1831	3820
259	20250313	141400	221053499	1835	1837	1837	1835	311
260	20250313	141300	220482594	1839	1837	1839	1837	2
261	20250313	141200	220478918	1836	1839	1839	1836	1102
262	20250313	141100	218455046	1839	1839	1839	1839	9
263	20250313	141000	218438495	1839	1841	1841	1838	1889
264	20250313	140900	214963723	1841	1841	1841	1840	16
265	20250313	140800	214934268	1841	1840	1841	1840	501
266	20250313	140700	214012418	1841	1841	1841	1841	41
267	20250313	140600	213936937	1841	1841	1841	1841	0
268	20250313	140500	213936937	1841	1842	1842	1841	410
269	20250313	140400	213181772	1842	1842	1842	1842	11
270	20250313	140300	213161510	1842	1842	1842	1842	0
271	20250313	140200	213161510	1842	1842	1842	1842	0
272	20250313	140100	213161510	1842	1842	1842	1842	0
273	20250313	140000	213161510	1842	1842	1842	1842	1
274	20250313	135900	213159668	1842	1842	1842	1842	1
275	20250313	135800	213157826	1842	1842	1842	1842	1
276	20250313	135700	213155984	1842	1842	1842	1842	0
277	20250313	135600	213155984	1842	1842	1842	1842	0
278	20250313	135500	213155984	1842	1842	1842	1842	1
279	20250313	135400	213154142	1842	1842	1842	1842	0
280	20250313	135300	213154142	1842	1842	1842	1842	1
281	20250313	135200	213152300	1843	1843	1843	1843	2
282	20250313	135100	213148614	1842	1842	1842	1842	0
283	20250313	135000	213148614	1842	1842	1842	1842	0
284	20250313	134900	213148614	1842	1842	1842	1842	296
285	20250313	134800	212603382	1842	1842	1842	1842	46
286	20250313	134700	212518650	1842	1842	1842	1842	0
287	20250313	134600	212518650	1842	1842	1842	1842	0
288	20250313	134500	212518650	1842	1842	1842	1842	0
289	20250313	134400	212518650	1842	1842	1842	1842	0
290	20250313	134300	212518650	1842	1842	1842	1842	0
291	20250313	134200	212518650	1842	1842	1842	1842	1
292	20250313	134100	212516808	1841	1841	1841	1841	37
293	20250313	134000	212448691	1842	1842	1842	1842	0
294	20250313	133900	212448691	1842	1842	1842	1842	50
295	20250313	133800	212356591	1842	1842	1842	1842	0
296	20250313	133700	212356591	1842	1842	1842	1842	2
297	20250313	133600	212352907	1837	1837	1837	1837	1
298	20250313	133500	212351070	1842	1842	1842	1842	0
299	20250313	133400	212351070	1842	1842	1842	1842	2
300	20250313	133300	212347386	1841	1841	1841	1841	0
301	20250313	133200	212347386	1841	1841	1841	1841	559
302	20250313	133100	211318267	1841	1841	1841	1841	0
303	20250313	133000	211318267	1841	1841	1841	1841	2
304	20250313	132900	211314585	1834	1834	1834	1834	1
305	20250313	132800	211312751	1840	1840	1840	1838	312
306	20250313	132700	210738709	1840	1840	1840	1840	0
307	20250313	132600	210738709	1840	1840	1840	1840	26
308	20250313	132500	210690869	1840	1840	1840	1840	0
309	20250313	132400	210690869	1840	1840	1840	1840	0
310	20250313	132300	210690869	1840	1840	1840	1840	166
311	20250313	132200	210385429	1839	1839	1839	1839	0
312	20250313	132100	210385429	1839	1839	1839	1839	1
313	20250313	132000	210383590	1840	1840	1840	1840	0
314	20250313	131900	210383590	1840	1837	1840	1837	73
315	20250313	131800	210249486	1833	1833	1833	1833	0
316	20250313	131700	210249486	1833	1833	1833	1833	0
317	20250313	131600	210249486	1833	1835	1835	1833	286
318	20250313	131500	209725044	1839	1839	1839	1839	0
319	20250313	131400	209725044	1839	1839	1839	1839	258
320	20250313	131300	209250582	1840	1840	1840	1840	0
321	20250313	131200	209250582	1840	1840	1840	1840	0
322	20250313	131100	209250582	1840	1840	1840	1840	12
323	20250313	131000	209228502	1840	1840	1840	1840	0
324	20250313	130900	209228502	1840	1840	1840	1840	0
325	20250313	130800	209228502	1840	1840	1840	1840	83
326	20250313	130700	209075782	1840	1840	1840	1840	63
327	20250313	130600	208959862	1840	1840	1840	1840	0
328	20250313	130500	208959862	1840	1840	1840	1840	7
329	20250313	130400	208946982	1840	1840	1840	1840	23
330	20250313	130300	208904662	1833	1833	1833	1833	10
331	20250313	130200	208886332	1833	1833	1833	1833	0
332	20250313	130100	208886332	1833	1833	1833	1833	0
333	20250313	130000	208886332	1833	1833	1833	1833	3
334	20250313	125900	208880833	1833	1833	1833	1833	0
335	20250313	125800	208880833	1833	1833	1833	1833	0
336	20250313	125700	208880833	1833	1833	1833	1833	0
337	20250313	125600	208880833	1833	1833	1833	1833	1
338	20250313	125500	208879000	1833	1840	1840	1833	713
339	20250313	125400	207571980	1833	1833	1833	1833	1
340	20250313	125300	207570147	1840	1840	1840	1840	52
341	20250313	125200	207474467	1840	1840	1840	1840	0
342	20250313	125100	207474467	1840	1840	1840	1840	0
343	20250313	125000	207474467	1840	1840	1840	1840	0
344	20250313	124900	207474467	1840	1840	1840	1840	0
345	20250313	124800	207474467	1840	1840	1840	1840	0
346	20250313	124700	207474467	1840	1840	1840	1840	0
347	20250313	124600	207474467	1840	1840	1840	1840	0
348	20250313	124500	207474467	1840	1841	1841	1840	113
349	20250313	124400	207266534	1841	1841	1841	1841	0
350	20250313	124300	207266534	1841	1841	1841	1841	12
351	20250313	124200	207244442	1841	1841	1841	1841	0
352	20250313	124100	207244442	1841	1841	1841	1841	23
353	20250313	124000	207202099	1843	1843	1843	1843	0
354	20250313	123900	207202099	1843	1843	1843	1843	13
355	20250313	123800	207178140	1831	1831	1831	1831	0
356	20250313	123700	207178140	1831	1843	1843	1831	13
357	20250313	123600	207154193	1843	1843	1843	1843	0
358	20250313	123500	207154193	1843	1843	1843	1843	13
359	20250313	123400	207130234	1843	1843	1843	1843	0
360	20250313	123300	207130234	1843	1843	1843	1843	0
361	20250313	123200	207130234	1843	1838	1843	1831	8376
362	20250313	123100	191779816	1850	1850	1850	1850	160
363	20250313	123000	191483816	1850	1850	1850	1850	12
364	20250313	122900	191461616	1850	1847	1850	1847	4
365	20250313	122800	191454225	1846	1845	1846	1845	1313
366	20250313	122700	189030457	1845	1845	1845	1845	104
367	20250313	122600	188838577	1842	1842	1842	1842	13
368	20250313	122500	188814631	1841	1841	1841	1841	0
369	20250313	122400	188814631	1841	1841	1841	1841	14
370	20250313	122300	188788857	1831	1835	1836	1831	8667
371	20250313	122200	172877417	1835	1835	1835	1835	38
372	20250313	122100	172807687	1835	1835	1835	1835	1
373	20250313	122000	172805852	1831	1831	1831	1831	0
374	20250313	121900	172805852	1831	1831	1831	1831	0
375	20250313	121800	172805852	1831	1831	1831	1831	99
376	20250313	121700	172624583	1830	1830	1830	1830	0
377	20250313	121600	172624583	1830	1830	1830	1830	0
378	20250313	121500	172624583	1830	1830	1830	1830	0
379	20250313	121400	172624583	1830	1830	1830	1830	0
380	20250313	121300	172624583	1830	1830	1830	1830	0
381	20250313	121200	172624583	1830	1830	1830	1830	1272
382	20250313	121100	170296823	1830	1830	1830	1830	0
383	20250313	121000	170296823	1830	1830	1830	1830	0
384	20250313	120900	170296823	1830	1830	1830	1830	0
385	20250313	120800	170296823	1830	1837	1837	1830	23348
386	20250313	120700	127470707	1839	1839	1839	1839	87
387	20250313	120600	127310714	1838	1838	1838	1838	0
388	20250313	120500	127310714	1838	1838	1838	1838	0
389	20250313	120400	127310714	1838	1838	1838	1838	42
390	20250313	120300	127233518	1838	1839	1839	1838	612
391	20250313	120200	126108382	1840	1840	1840	1840	0
392	20250313	120100	126108382	1840	1840	1840	1840	0
393	20250313	120000	126108382	1840	1840	1840	1840	0
394	20250313	115900	126108382	1840	1840	1840	1840	0
395	20250313	115800	126108382	1840	1840	1840	1840	0
396	20250313	115700	126108382	1840	1840	1840	1840	0
397	20250313	115600	126108382	1840	1840	1840	1840	1543
398	20250313	115500	123269262	1841	1841	1841	1841	18
399	20250313	115400	123236124	1841	1841	1841	1841	48
400	20250313	115300	123147756	1841	1841	1842	1841	55
401	20250313	115200	123046488	1842	1841	1842	1841	144
402	20250313	115100	122781379	1841	1841	1841	1841	110
403	20250313	115000	122578869	1841	1841	1841	1841	33
404	20250313	114900	122518116	1841	1842	1842	1840	133
405	20250313	114800	122273340	1841	1841	1841	1841	32
406	20250313	114700	122214428	1841	1842	1842	1841	873
407	20250313	114600	120606793	1843	1843	1843	1843	23
408	20250313	114500	120564404	1843	1844	1844	1843	45
409	20250313	114400	120481465	1844	1843	1844	1843	27
410	20250313	114300	120431690	1843	1844	1844	1843	336
411	20250313	114200	119812412	1844	1846	1846	1844	15
412	20250313	114100	119784750	1844	1845	1845	1844	121
413	20250313	114000	119561618	1846	1846	1846	1846	47
414	20250313	113900	119474856	1846	1846	1846	1846	0
415	20250313	113800	119474856	1846	1845	1846	1845	1067
416	20250313	113700	117505189	1845	1845	1845	1845	99
417	20250313	113600	117322534	1845	1846	1846	1845	73
418	20250313	113500	117187839	1846	1846	1846	1846	0
419	20250313	113400	117187839	1846	1846	1846	1846	11
420	20250313	113300	117167533	1845	1845	1845	1845	34
421	20250313	113200	117104803	1845	1846	1846	1845	36
422	20250313	113100	117038356	1846	1850	1850	1846	228
423	20250313	113000	116617463	1845	1846	1846	1845	74
424	20250313	112900	116480887	1847	1846	1847	1846	23
425	20250313	112800	116438413	1848	1848	1849	1847	43
426	20250313	112700	116358959	1848	1848	1849	1847	27
427	20250313	112600	116309061	1848	1846	1849	1846	78
428	20250313	112500	116165005	1848	1848	1849	1847	34
429	20250313	112400	116102173	1847	1850	1850	1847	442
430	20250313	112300	115284792	1850	1850	1850	1850	12
431	20250313	112200	115262592	1850	1846	1850	1846	213
432	20250313	112100	114869374	1846	1846	1846	1846	3
433	20250313	112000	114863836	1844	1844	1844	1844	2
434	20250313	111900	114860148	1844	1844	1844	1844	0
435	20250313	111800	114860148	1844	1844	1844	1844	0
436	20250313	111700	114860148	1844	1844	1844	1844	0
437	20250313	111600	114860148	1844	1844	1844	1844	1
438	20250313	111500	114858304	1842	1842	1842	1842	0
439	20250313	111400	114858304	1842	1842	1842	1842	32
440	20250313	111300	114799360	1842	1842	1842	1842	45
441	20250313	111200	114716470	1846	1846	1846	1846	13
442	20250313	111100	114692472	1850	1850	1850	1850	37
443	20250313	111000	114624022	1850	1850	1850	1850	1
444	20250313	110900	114622172	1850	1850	1850	1850	0
445	20250313	110800	114622172	1850	1850	1850	1850	0
446	20250313	110700	114622172	1850	1850	1850	1850	0
447	20250313	110600	114622172	1850	1850	1850	1850	13
448	20250313	110500	114598122	1850	1850	1850	1850	0
449	20250313	110400	114598122	1850	1850	1850	1850	13
450	20250313	110300	114574072	1850	1841	1850	1841	95
451	20250313	110200	114399168	1838	1841	1841	1838	807
452	20250313	110100	112915848	1839	1844	1844	1839	5864
453	20250313	110000	102120611	1850	1850	1850	1850	0
454	20250313	105900	102120611	1850	1850	1850	1850	0
455	20250313	105800	102120611	1850	1850	1850	1850	0
456	20250313	105700	102120611	1850	1850	1850	1850	0
457	20250313	105600	102120611	1850	1850	1850	1850	10
458	20250313	105500	102102111	1852	1852	1852	1852	0
459	20250313	105400	102102111	1852	1852	1852	1852	0
460	20250313	105300	102102111	1852	1842	1852	1842	149
461	20250313	105200	101827533	1842	1842	1842	1842	0
462	20250313	105100	101827533	1842	1843	1843	1842	100
463	20250313	105000	101643254	1842	1850	1850	1842	1473
464	20250313	104900	98927588	1852	1852	1852	1852	13
465	20250313	104800	98903512	1843	1843	1843	1843	0
466	20250313	104700	98903512	1843	1843	1843	1843	47
467	20250313	104600	98816891	1843	1843	1843	1843	0
468	20250313	104500	98816891	1843	1845	1845	1843	4832
469	20250313	104400	89909154	1846	1853	1853	1846	234
470	20250313	104300	89477155	1846	1846	1846	1846	0
471	20250313	104200	89477155	1846	1846	1846	1846	0
472	20250313	104100	89477155	1846	1853	1853	1846	75
473	20250313	104000	89338607	1853	1853	1853	1853	0
474	20250313	103900	89338607	1853	1853	1853	1853	13
475	20250313	103800	89314518	1846	1846	1846	1846	0
476	20250313	103700	89314518	1846	1847	1847	1846	138
477	20250313	103600	89059634	1851	1851	1851	1851	53
478	20250313	103500	88961531	1852	1852	1852	1852	0
479	20250313	103400	88961531	1852	1852	1852	1852	390
480	20250313	103300	88239251	1852	1852	1852	1852	25
481	20250313	103200	88192951	1854	1854	1854	1854	0
482	20250313	103100	88192951	1854	1854	1854	1854	0
483	20250313	103000	88192951	1854	1848	1854	1848	119
484	20250313	102900	87973033	1846	1846	1846	1846	78
485	20250313	102800	87829045	1854	1854	1854	1854	3
486	20250313	102700	87823483	1854	1854	1854	1854	0
487	20250313	102600	87823483	1854	1854	1854	1854	0
488	20250313	102500	87823483	1854	1854	1854	1854	2
489	20250313	102400	87819775	1850	1850	1850	1850	0
490	20250313	102300	87819775	1850	1850	1850	1850	1
491	20250313	102200	87817925	1846	1848	1848	1846	26
492	20250313	102100	87769903	1848	1846	1848	1846	32
493	20250313	102000	87710809	1844	1845	1845	1844	5000
494	20250313	101900	78490647	1854	1854	1854	1854	25
495	20250313	101800	78444297	1854	1854	1854	1854	11
496	20250313	101700	78423903	1847	1847	1847	1847	1245
497	20250313	101600	76124388	1847	1851	1851	1844	9977
498	20250313	101500	57708647	1857	1857	1857	1857	0
499	20250313	101400	57708647	1857	1857	1857	1857	38
500	20250313	101300	57638081	1858	1858	1858	1858	1040
501	20250313	101200	55705761	1859	1859	1859	1859	0
502	20250313	101100	55705761	1859	1859	1859	1859	1
503	20250313	101000	55703902	1859	1859	1859	1859	0
504	20250313	100900	55703902	1859	1859	1859	1859	0
505	20250313	100800	55703902	1859	1849	1859	1847	1670
506	20250313	100700	52618230	1859	1859	1859	1859	2
507	20250313	100600	52614512	1859	1859	1859	1859	0
508	20250313	100500	52614512	1859	1859	1859	1859	100
509	20250313	100400	52428612	1859	1859	1859	1859	0
510	20250313	100300	52428612	1859	1859	1859	1859	0
511	20250313	100200	52428612	1859	1859	1859	1859	0
512	20250313	100100	52428612	1859	1859	1859	1859	1
513	20250313	100000	52426753	1859	1859	1859	1859	20
514	20250313	095900	52389573	1855	1855	1855	1855	1000
515	20250313	095800	50534573	1858	1858	1858	1858	38
516	20250313	095700	50463969	1859	1859	1859	1859	0
517	20250313	095600	50463969	1859	1859	1859	1859	0
518	20250313	095500	50463969	1859	1859	1859	1859	391
519	20250313	095400	49737100	1859	1859	1859	1859	0
520	20250313	095300	49737100	1859	1859	1859	1859	3
521	20250313	095200	49731523	1848	1848	1848	1848	0
522	20250313	095100	49731523	1848	1848	1848	1848	369
523	20250313	095000	49049611	1848	1848	1848	1848	0
524	20250313	094900	49049611	1848	1859	1859	1848	112
525	20250313	094800	48842503	1858	1858	1858	1858	93
526	20250313	094700	48669709	1858	1858	1858	1858	113
527	20250313	094600	48459755	1859	1859	1859	1859	5
528	20250313	094500	48450460	1859	1859	1859	1859	512
529	20250313	094400	47498652	1846	1846	1847	1846	1290
530	20250313	094300	45116312	1859	1856	1859	1856	2252
531	20250313	094200	40930616	1856	1856	1856	1856	1
532	20250313	094100	40928760	1856	1856	1856	1856	15
533	20250313	094000	40900920	1855	1855	1855	1855	732
534	20250313	093900	39543060	1855	1846	1855	1846	13
535	20250313	093800	39518954	1853	1853	1853	1853	4
536	20250313	093700	39511542	1853	1853	1853	1853	13
537	20250313	093600	39487453	1853	1853	1853	1853	14
538	20250313	093500	39461511	1853	1849	1853	1849	430
539	20250313	093400	38666437	1849	1848	1849	1848	13
540	20250313	093300	38642401	1848	1848	1848	1848	11
541	20250313	093200	38622073	1848	1847	1848	1846	504
542	20250313	093100	37691574	1850	1850	1850	1850	13
543	20250313	093000	37667524	1850	1850	1850	1850	13
544	20250313	092900	37643474	1853	1853	1853	1853	0
545	20250313	092800	37643474	1853	1848	1853	1846	1511
546	20250313	092700	34854081	1847	1858	1858	1847	2846
547	20250313	092600	29595422	1852	1852	1852	1852	103
548	20250313	092500	29404666	1858	1859	1859	1858	31
549	20250313	092400	29347064	1860	1860	1860	1860	25
550	20250313	092300	29300564	1860	1860	1860	1860	0
551	20250313	092200	29300564	1860	1860	1860	1853	119
552	20250313	092100	29079959	1861	1857	1861	1857	809
553	20250313	092000	27577642	1861	1861	1861	1861	415
554	20250313	091900	26805327	1860	1860	1860	1860	13
555	20250313	091800	26781147	1853	1857	1858	1853	99
556	20250313	091700	26597685	1856	1861	1861	1853	574
557	20250313	091600	25529729	1862	1853	1862	1850	1136
558	20250313	091500	23426949	1853	1853	1855	1853	93
559	20250313	091400	23254610	1852	1853	1853	1852	404
560	20250313	091300	22506012	1853	1863	1863	1853	175
561	20250313	091200	22181338	1855	1855	1855	1855	0
562	20250313	091100	22181338	1855	1855	1855	1855	1
563	20250313	091000	22179483	1865	1865	1865	1865	26
564	20250313	090900	22130993	1864	1864	1864	1864	2
565	20250313	090800	22127265	1865	1845	1865	1845	4031
566	20250313	090700	14686243	1845	1845	1845	1843	2030
567	20250313	090600	10940948	1846	1846	1846	1845	568
568	20250313	090500	9892482	1846	1855	1855	1846	3647
569	20250313	090400	3136333	1866	1861	1866	1855	574
570	20250313	090300	2069651	1861	1861	1861	1861	550
571	20250313	090200	1046101	1861	1861	1861	1861	100
572	20250313	090100	860001	1861	1863	1863	1861	54
573	20250313	090000	759441	1865	1866	1866	1865	407