KissMeData/023960/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191000	181719906	1342	1342	1342	1342	2514
3	20250305	190900	181719906	1342	1342	1342	1342	0
4	20250305	190800	181719906	1342	1342	1342	1342	0
5	20250305	190700	181719906	1342	1342	1342	1342	0
6	20250305	190600	181719906	1342	1342	1342	1342	0
7	20250305	190500	181719906	1342	1342	1342	1342	0
8	20250305	190400	181719906	1342	1342	1342	1342	0
9	20250305	190300	181719906	1342	1342	1342	1342	0
10	20250305	190200	181719906	1342	1342	1342	1342	0
11	20250305	190100	181719906	1342	1342	1342	1342	0
12	20250305	190000	181719906	1342	1342	1342	1342	0
13	20250305	185900	181719906	1342	1342	1342	1342	0
14	20250305	185800	181719906	1342	1342	1342	1342	0
15	20250305	185700	181719906	1342	1342	1342	1342	0
16	20250305	185600	181719906	1342	1342	1342	1342	0
17	20250305	185500	181719906	1342	1342	1342	1342	0
18	20250305	185400	181719906	1342	1342	1342	1342	0
19	20250305	185300	181719906	1342	1342	1342	1342	0
20	20250305	185200	181719906	1342	1342	1342	1342	0
21	20250305	185100	181719906	1342	1342	1342	1342	0
22	20250305	185000	181719906	1342	1342	1342	1342	0
23	20250305	184900	181719906	1342	1342	1342	1342	0
24	20250305	184800	181719906	1342	1342	1342	1342	0
25	20250305	184700	181719906	1342	1342	1342	1342	0
26	20250305	184600	181719906	1342	1342	1342	1342	0
27	20250305	184500	181719906	1342	1342	1342	1342	0
28	20250305	184400	181719906	1342	1342	1342	1342	0
29	20250305	184300	181719906	1342	1342	1342	1342	0
30	20250305	184200	181719906	1342	1342	1342	1342	0
31	20250305	184100	181719906	1342	1342	1342	1342	0
32	20250305	184000	181719906	1342	1342	1342	1342	2514
33	20250305	183900	181719906	1342	1342	1342	1342	0
34	20250305	183800	181719906	1342	1342	1342	1342	0
35	20250305	183700	181719906	1342	1342	1342	1342	0
36	20250305	183600	181719906	1342	1342	1342	1342	0
37	20250305	183500	181719906	1342	1342	1342	1342	0
38	20250305	183400	181719906	1342	1342	1342	1342	0
39	20250305	183300	181719906	1342	1342	1342	1342	0
40	20250305	183200	181719906	1342	1342	1342	1342	0
41	20250305	183100	181719906	1342	1342	1342	1342	0
42	20250305	183000	181719906	1342	1342	1342	1342	0
43	20250305	182900	181719906	1342	1342	1342	1342	0
44	20250305	182800	181719906	1342	1342	1342	1342	0
45	20250305	182700	181719906	1342	1342	1342	1342	0
46	20250305	182600	181719906	1342	1342	1342	1342	0
47	20250305	182500	181719906	1342	1342	1342	1342	0
48	20250305	182400	181719906	1342	1342	1342	1342	0
49	20250305	182300	181719906	1342	1342	1342	1342	0
50	20250305	182200	181719906	1342	1342	1342	1342	0
51	20250305	182100	181719906	1342	1342	1342	1342	0
52	20250305	182000	181719906	1342	1342	1342	1342	0
53	20250305	181900	181719906	1342	1342	1342	1342	0
54	20250305	181800	181719906	1342	1342	1342	1342	0
55	20250305	181700	181719906	1342	1342	1342	1342	0
56	20250305	181600	181719906	1342	1342	1342	1342	0
57	20250305	181500	181719906	1342	1342	1342	1342	0
58	20250305	181400	181719906	1342	1342	1342	1342	0
59	20250305	181300	181719906	1342	1342	1342	1342	0
60	20250305	181200	181719906	1342	1342	1342	1342	0
61	20250305	181100	181719906	1342	1342	1342	1342	0
62	20250305	181000	181719906	1342	1342	1342	1342	2514
63	20250305	180900	181719906	1342	1342	1342	1342	0
64	20250305	180800	181719906	1342	1342	1342	1342	0
65	20250305	180700	181719906	1342	1342	1342	1342	0
66	20250305	180600	181719906	1342	1342	1342	1342	0
67	20250305	180500	181719906	1342	1342	1342	1342	0
68	20250305	180400	181719906	1342	1342	1342	1342	0
69	20250305	180300	181719906	1342	1342	1342	1342	0
70	20250305	180200	181719906	1342	1342	1342	1342	0
71	20250305	180100	181719906	1342	1342	1342	1342	0
72	20250305	180000	181719906	1342	1342	1342	1342	0
73	20250305	175900	181719906	1342	1342	1342	1342	0
74	20250305	175800	181719906	1342	1342	1342	1342	0
75	20250305	175700	181719906	1342	1342	1342	1342	0
76	20250305	175600	181719906	1342	1342	1342	1342	0
77	20250305	175500	181719906	1342	1342	1342	1342	0
78	20250305	175400	181719906	1342	1342	1342	1342	0
79	20250305	175300	181719906	1342	1342	1342	1342	0
80	20250305	175200	181719906	1342	1342	1342	1342	0
81	20250305	175100	181719906	1342	1342	1342	1342	0
82	20250305	175000	181719906	1342	1342	1342	1342	0
83	20250305	174900	181719906	1342	1342	1342	1342	0
84	20250305	174800	181719906	1342	1342	1342	1342	0
85	20250305	174700	181719906	1342	1342	1342	1342	0
86	20250305	174600	181719906	1342	1342	1342	1342	0
87	20250305	174500	181719906	1342	1342	1342	1342	0
88	20250305	174400	181719906	1342	1342	1342	1342	0
89	20250305	174300	181719906	1342	1342	1342	1342	0
90	20250305	174200	181719906	1342	1342	1342	1342	0
91	20250305	174100	181719906	1342	1342	1342	1342	0
92	20250305	174000	181719906	1342	1342	1342	1342	2514
93	20250305	173900	181719906	1342	1342	1342	1342	0
94	20250305	173800	181719906	1342	1342	1342	1342	0
95	20250305	173700	181719906	1342	1342	1342	1342	0
96	20250305	173600	181719906	1342	1342	1342	1342	0
97	20250305	173500	181719906	1342	1342	1342	1342	0
98	20250305	173400	181719906	1342	1342	1342	1342	0
99	20250305	173300	181719906	1342	1342	1342	1342	0
100	20250305	173200	181719906	1342	1342	1342	1342	0
101	20250305	173100	181719906	1342	1342	1342	1342	0
102	20250305	173000	181719906	1342	1342	1342	1342	0
103	20250305	172900	181719906	1342	1342	1342	1342	0
104	20250305	172800	181719906	1342	1342	1342	1342	0
105	20250305	172700	181719906	1342	1342	1342	1342	0
106	20250305	172600	181719906	1342	1342	1342	1342	0
107	20250305	172500	181719906	1342	1342	1342	1342	0
108	20250305	172400	181719906	1342	1342	1342	1342	0
109	20250305	172300	181719906	1342	1342	1342	1342	0
110	20250305	172200	181719906	1342	1342	1342	1342	0
111	20250305	172100	181719906	1342	1342	1342	1342	0
112	20250305	172000	181719906	1342	1342	1342	1342	0
113	20250305	171900	181719906	1342	1342	1342	1342	0
114	20250305	171800	181719906	1342	1342	1342	1342	0
115	20250305	171700	181719906	1342	1342	1342	1342	0
116	20250305	171600	181719906	1342	1342	1342	1342	0
117	20250305	171500	181719906	1342	1342	1342	1342	0
118	20250305	171400	181719906	1342	1342	1342	1342	0
119	20250305	171300	181719906	1342	1342	1342	1342	0
120	20250305	171200	181719906	1342	1342	1342	1342	0
121	20250305	171100	181719906	1342	1342	1342	1342	0
122	20250305	171000	181719906	1342	1342	1342	1342	2514
123	20250305	170900	181719906	1342	1342	1342	1342	0
124	20250305	170800	181719906	1342	1342	1342	1342	0
125	20250305	170700	181719906	1342	1342	1342	1342	0
126	20250305	170600	181719906	1342	1342	1342	1342	0
127	20250305	170500	181719906	1342	1342	1342	1342	0
128	20250305	170400	181719906	1342	1342	1342	1342	0
129	20250305	170300	181719906	1342	1342	1342	1342	0
130	20250305	170200	181719906	1342	1342	1342	1342	0
131	20250305	170100	181719906	1342	1342	1342	1342	0
132	20250305	170000	181719906	1342	1342	1342	1342	0
133	20250305	165900	181719906	1342	1342	1342	1342	0
134	20250305	165800	181719906	1342	1342	1342	1342	0
135	20250305	165700	181719906	1342	1342	1342	1342	0
136	20250305	165600	181719906	1342	1342	1342	1342	0
137	20250305	165500	181719906	1342	1342	1342	1342	0
138	20250305	165400	181719906	1342	1342	1342	1342	0
139	20250305	165300	181719906	1342	1342	1342	1342	0
140	20250305	165200	181719906	1342	1342	1342	1342	0
141	20250305	165100	181719906	1342	1342	1342	1342	0
142	20250305	165000	181719906	1342	1342	1342	1342	0
143	20250305	164900	181719906	1342	1342	1342	1342	0
144	20250305	164800	181719906	1342	1342	1342	1342	0
145	20250305	164700	181719906	1342	1342	1342	1342	0
146	20250305	164600	181719906	1342	1342	1342	1342	0
147	20250305	164500	181719906	1342	1342	1342	1342	0
148	20250305	164400	181719906	1342	1342	1342	1342	0
149	20250305	164300	181719906	1342	1342	1342	1342	0
150	20250305	164200	181719906	1342	1342	1342	1342	0
151	20250305	164100	181719906	1342	1342	1342	1342	0
152	20250305	164000	181719906	1342	1342	1342	1342	2514
153	20250305	163900	181719906	1342	1342	1342	1342	0
154	20250305	163800	181719906	1342	1342	1342	1342	0
155	20250305	163700	181719906	1342	1342	1342	1342	0
156	20250305	163600	181719906	1342	1342	1342	1342	0
157	20250305	163500	181719906	1342	1342	1342	1342	0
158	20250305	163400	181719906	1342	1342	1342	1342	0
159	20250305	163300	181719906	1342	1342	1342	1342	0
160	20250305	163200	181719906	1342	1342	1342	1342	0
161	20250305	163100	181719906	1342	1342	1342	1342	0
162	20250305	163000	181719906	1342	1342	1342	1342	0
163	20250305	162900	181719906	1342	1342	1342	1342	0
164	20250305	162800	181719906	1342	1342	1342	1342	0
165	20250305	162700	181719906	1342	1342	1342	1342	0
166	20250305	162600	181719906	1342	1342	1342	1342	0
167	20250305	162500	181719906	1342	1342	1342	1342	0
168	20250305	162400	181719906	1342	1342	1342	1342	0
169	20250305	162300	181719906	1342	1342	1342	1342	0
170	20250305	162200	181719906	1342	1342	1342	1342	0
171	20250305	162100	181719906	1342	1342	1342	1342	0
172	20250305	162000	181719906	1342	1342	1342	1342	0
173	20250305	161900	181719906	1342	1342	1342	1342	0
174	20250305	161800	181719906	1342	1342	1342	1342	0
175	20250305	161700	181719906	1342	1342	1342	1342	0
176	20250305	161600	181719906	1342	1342	1342	1342	0
177	20250305	161500	181719906	1342	1342	1342	1342	0
178	20250305	161400	181719906	1342	1342	1342	1342	0
179	20250305	161300	181719906	1342	1342	1342	1342	0
180	20250305	161200	181719906	1342	1342	1342	1342	0
181	20250305	161100	181719906	1342	1342	1342	1342	0
182	20250305	161000	181719906	1342	1342	1342	1342	2514
183	20250305	160900	181719906	1342	1342	1342	1342	0
184	20250305	160800	181719906	1342	1342	1342	1342	0
185	20250305	160700	181719906	1342	1342	1342	1342	0
186	20250305	160600	181719906	1342	1342	1342	1342	0
187	20250305	160500	181719906	1342	1342	1342	1342	0
188	20250305	160400	181719906	1342	1342	1342	1342	0
189	20250305	160300	181719906	1342	1342	1342	1342	0
190	20250305	160200	181719906	1342	1342	1342	1342	0
191	20250305	160100	181719906	1342	1342	1342	1342	0
192	20250305	160000	181719906	1342	1342	1342	1342	0
193	20250305	155900	181719906	1342	1342	1342	1342	0
194	20250305	155800	181719906	1342	1342	1342	1342	0
195	20250305	155700	181719906	1342	1342	1342	1342	0
196	20250305	155600	181719906	1342	1342	1342	1342	0
197	20250305	155500	181719906	1342	1342	1342	1342	0
198	20250305	155400	181719906	1342	1342	1342	1342	0
199	20250305	155300	181719906	1342	1342	1342	1342	0
200	20250305	155200	181719906	1342	1342	1342	1342	0
201	20250305	155100	181719906	1342	1342	1342	1342	0
202	20250305	155000	181719906	1342	1342	1342	1342	0
203	20250305	154900	181719906	1342	1342	1342	1342	0
204	20250305	154800	181719906	1342	1342	1342	1342	0
205	20250305	154700	181719906	1342	1342	1342	1342	0
206	20250305	154600	181719906	1342	1342	1342	1342	0
207	20250305	154500	181719906	1342	1342	1342	1342	0
208	20250305	154400	181719906	1342	1342	1342	1342	0
209	20250305	154300	181719906	1342	1342	1342	1342	0
210	20250305	154200	181719906	1342	1342	1342	1342	0
211	20250305	154100	181719906	1342	1342	1342	1342	0
212	20250305	154000	181719906	1342	1342	1342	1342	2514
213	20250305	153900	181719906	1342	1342	1342	1342	0
214	20250305	153800	181719906	1342	1342	1342	1342	0
215	20250305	153700	181719906	1342	1342	1342	1342	0
216	20250305	153600	181719906	1342	1342	1342	1342	0
217	20250305	153500	181719906	1342	1342	1342	1342	0
218	20250305	153400	181719906	1342	1342	1342	1342	0
219	20250305	153300	181719906	1342	1342	1342	1342	0
220	20250305	153200	181719906	1342	1342	1342	1342	0
221	20250305	153100	181719906	1342	1342	1342	1342	0
222	20250305	153000	181719906	1342	1342	1342	1342	2514
223	20250305	152900	178346118	1342	1342	1342	1342	0
224	20250305	152800	178346118	1342	1342	1342	1342	0
225	20250305	152700	178346118	1342	1342	1342	1342	0
226	20250305	152600	178346118	1342	1342	1342	1342	0
227	20250305	152500	178346118	1342	1342	1342	1342	0
228	20250305	152400	178346118	1342	1342	1342	1342	0
229	20250305	152300	178346118	1342	1342	1342	1342	0
230	20250305	152200	178346118	1342	1342	1342	1342	0
231	20250305	152100	178346118	1342	1342	1342	1342	0
232	20250305	152000	178346118	1342	1342	1342	1342	0
233	20250305	151900	178346118	1342	1342	1342	1342	1
234	20250305	151800	178344776	1342	1342	1342	1342	355
235	20250305	151700	177868366	1341	1343	1343	1341	803
236	20250305	151600	176790640	1344	1344	1344	1344	1
237	20250305	151500	176789296	1338	1341	1341	1338	1096
238	20250305	151400	175322147	1344	1344	1344	1344	0
239	20250305	151300	175322147	1344	1344	1344	1344	0
240	20250305	151200	175322147	1344	1344	1344	1344	0
241	20250305	151100	175322147	1344	1343	1344	1343	39
242	20250305	151000	175269769	1344	1344	1344	1344	0
243	20250305	150900	175269769	1344	1344	1344	1344	0
244	20250305	150800	175269769	1344	1344	1344	1344	0
245	20250305	150700	175269769	1344	1344	1344	1344	0
246	20250305	150600	175269769	1344	1344	1344	1344	0
247	20250305	150500	175269769	1344	1344	1344	1344	2
248	20250305	150400	175267081	1342	1342	1342	1342	0
249	20250305	150300	175267081	1342	1341	1342	1341	149
250	20250305	150200	175067173	1342	1342	1342	1342	0
251	20250305	150100	175067173	1342	1343	1344	1342	3
252	20250305	150000	175063144	1344	1342	1344	1338	1001
253	20250305	145900	173723477	1344	1342	1344	1342	143
254	20250305	145800	173531328	1345	1345	1345	1345	0
255	20250305	145700	173531328	1345	1345	1345	1345	0
256	20250305	145600	173531328	1345	1345	1345	1345	0
257	20250305	145500	173531328	1345	1345	1345	1345	0
258	20250305	145400	173531328	1345	1345	1345	1345	1
259	20250305	145300	173529983	1339	1339	1339	1339	18
260	20250305	145200	173505881	1345	1345	1345	1345	0
261	20250305	145100	173505881	1345	1345	1345	1345	1
262	20250305	145000	173504536	1343	1343	1343	1343	120
263	20250305	144900	173343376	1348	1348	1348	1348	0
264	20250305	144800	173343376	1348	1348	1348	1348	0
265	20250305	144700	173343376	1348	1348	1348	1348	1
266	20250305	144600	173342028	1337	1337	1337	1337	2687
267	20250305	144500	169749509	1349	1349	1349	1349	2
268	20250305	144400	169746811	1349	1349	1349	1349	9
269	20250305	144300	169734670	1349	1340	1349	1340	2682
270	20250305	144200	166140009	1340	1340	1340	1340	0
271	20250305	144100	166140009	1340	1340	1340	1340	38
272	20250305	144000	166089089	1340	1340	1340	1340	0
273	20250305	143900	166089089	1340	1340	1340	1340	0
274	20250305	143800	166089089	1340	1340	1340	1340	1
275	20250305	143700	166087749	1333	1333	1333	1333	1
276	20250305	143600	166086416	1340	1336	1340	1332	6422
277	20250305	143500	157507898	1336	1336	1336	1336	0
278	20250305	143400	157507898	1336	1336	1336	1336	0
279	20250305	143300	157507898	1336	1336	1336	1336	0
280	20250305	143200	157507898	1336	1336	1336	1336	0
281	20250305	143100	157507898	1336	1336	1336	1336	0
282	20250305	143000	157507898	1336	1336	1336	1336	101
283	20250305	142900	157372962	1335	1335	1335	1335	500
284	20250305	142800	156705462	1335	1335	1335	1335	0
285	20250305	142700	156705462	1335	1335	1335	1335	0
286	20250305	142600	156705462	1335	1335	1335	1335	0
287	20250305	142500	156705462	1335	1335	1335	1335	0
288	20250305	142400	156705462	1335	1335	1335	1335	0
289	20250305	142300	156705462	1335	1335	1335	1335	512
290	20250305	142200	156021942	1331	1333	1335	1331	1888
291	20250305	142100	153503551	1332	1331	1332	1331	433
292	20250305	142000	152926895	1329	1329	1329	1329	0
293	20250305	141900	152926895	1329	1329	1329	1329	0
294	20250305	141800	152926895	1329	1329	1329	1329	0
295	20250305	141700	152926895	1329	1329	1329	1329	0
296	20250305	141600	152926895	1329	1329	1329	1329	0
297	20250305	141500	152926895	1329	1329	1329	1329	0
298	20250305	141400	152926895	1329	1329	1329	1329	0
299	20250305	141300	152926895	1329	1331	1331	1329	517
300	20250305	141200	152239556	1332	1332	1332	1332	0
301	20250305	141100	152239556	1332	1332	1332	1332	0
302	20250305	141000	152239556	1332	1332	1332	1332	0
303	20250305	140900	152239556	1332	1332	1332	1332	0
304	20250305	140800	152239556	1332	1332	1332	1332	0
305	20250305	140700	152239556	1332	1332	1332	1332	0
306	20250305	140600	152239556	1332	1332	1332	1332	184
307	20250305	140500	151994468	1332	1332	1332	1332	0
308	20250305	140400	151994468	1332	1332	1332	1332	0
309	20250305	140300	151994468	1332	1332	1332	1332	0
310	20250305	140200	151994468	1332	1332	1332	1332	3
311	20250305	140100	151990472	1333	1333	1333	1333	0
312	20250305	140000	151990472	1333	1333	1333	1333	0
313	20250305	135900	151990472	1333	1333	1333	1333	1
314	20250305	135800	151989139	1330	1330	1330	1330	0
315	20250305	135700	151989139	1330	1330	1330	1330	238
316	20250305	135600	151672599	1330	1330	1330	1330	0
317	20250305	135500	151672599	1330	1330	1330	1330	0
318	20250305	135400	151672599	1330	1330	1330	1330	0
319	20250305	135300	151672599	1330	1330	1330	1330	0
320	20250305	135200	151672599	1330	1330	1330	1330	0
321	20250305	135100	151672599	1330	1332	1332	1330	762
322	20250305	135000	150658378	1333	1333	1333	1333	0
323	20250305	134900	150658378	1333	1333	1333	1333	0
324	20250305	134800	150658378	1333	1333	1333	1333	136
325	20250305	134700	150477090	1334	1334	1334	1334	0
326	20250305	134600	150477090	1334	1334	1334	1334	0
327	20250305	134500	150477090	1334	1334	1334	1334	0
328	20250305	134400	150477090	1334	1334	1334	1334	1
329	20250305	134300	150475756	1333	1333	1333	1333	0
330	20250305	134200	150475756	1333	1333	1333	1333	0
331	20250305	134100	150475756	1333	1333	1333	1333	0
332	20250305	134000	150475756	1333	1333	1333	1333	100
333	20250305	133900	150342456	1334	1334	1334	1334	0
334	20250305	133800	150342456	1334	1333	1334	1333	501
335	20250305	133700	149674622	1333	1333	1333	1333	200
336	20250305	133600	149408022	1334	1334	1334	1334	0
337	20250305	133500	149408022	1334	1334	1334	1334	0
338	20250305	133400	149408022	1334	1334	1334	1334	2049
339	20250305	133300	146674656	1333	1331	1333	1329	4889
340	20250305	133200	140161842	1331	1331	1331	1331	0
341	20250305	133100	140161842	1331	1331	1331	1331	100
342	20250305	133000	140028742	1331	1329	1331	1329	5003
343	20250305	132900	133377478	1329	1328	1329	1328	1558
344	20250305	132800	131307310	1328	1328	1328	1328	0
345	20250305	132700	131307310	1328	1328	1328	1328	50
346	20250305	132600	131240910	1329	1329	1329	1329	0
347	20250305	132500	131240910	1329	1329	1329	1329	0
348	20250305	132400	131240910	1329	1326	1329	1326	4457
349	20250305	132300	125324852	1323	1323	1323	1323	0
350	20250305	132200	125324852	1323	1323	1323	1323	0
351	20250305	132100	125324852	1323	1323	1323	1323	0
352	20250305	132000	125324852	1323	1323	1323	1323	0
353	20250305	131900	125324852	1323	1323	1323	1323	549
354	20250305	131800	124598525	1323	1323	1323	1323	434
355	20250305	131700	124024343	1324	1324	1324	1324	0
356	20250305	131600	124024343	1324	1324	1324	1324	212
357	20250305	131500	123743655	1323	1323	1323	1323	0
358	20250305	131400	123743655	1323	1323	1323	1323	0
359	20250305	131300	123743655	1323	1323	1323	1323	50
360	20250305	131200	123677505	1323	1323	1323	1323	0
361	20250305	131100	123677505	1323	1323	1323	1323	0
362	20250305	131000	123677505	1323	1323	1323	1323	0
363	20250305	130900	123677505	1323	1323	1323	1323	0
364	20250305	130800	123677505	1323	1323	1323	1323	0
365	20250305	130700	123677505	1323	1323	1323	1323	0
366	20250305	130600	123677505	1323	1323	1323	1323	50
367	20250305	130500	123611355	1324	1324	1324	1324	0
368	20250305	130400	123611355	1324	1324	1324	1324	160
369	20250305	130300	123399515	1326	1326	1326	1326	149
370	20250305	130200	123201941	1326	1326	1326	1326	145
371	20250305	130100	123009671	1326	1326	1326	1326	0
372	20250305	130000	123009671	1326	1326	1326	1326	0
373	20250305	125900	123009671	1326	1326	1326	1326	0
374	20250305	125800	123009671	1326	1326	1326	1326	0
375	20250305	125700	123009671	1326	1324	1326	1324	3000
376	20250305	125600	119032918	1324	1324	1324	1324	0
377	20250305	125500	119032918	1324	1324	1324	1324	0
378	20250305	125400	119032918	1324	1324	1324	1324	0
379	20250305	125300	119032918	1324	1324	1324	1324	0
380	20250305	125200	119032918	1324	1324	1324	1324	0
381	20250305	125100	119032918	1324	1324	1324	1324	0
382	20250305	125000	119032918	1324	1324	1324	1324	0
383	20250305	124900	119032918	1324	1324	1324	1324	0
384	20250305	124800	119032918	1324	1324	1324	1324	0
385	20250305	124700	119032918	1324	1324	1324	1324	0
386	20250305	124600	119032918	1324	1324	1324	1324	0
387	20250305	124500	119032918	1324	1324	1324	1324	0
388	20250305	124400	119032918	1324	1324	1324	1324	0
389	20250305	124300	119032918	1324	1324	1324	1324	4
390	20250305	124200	119027622	1322	1322	1322	1322	0
391	20250305	124100	119027622	1322	1322	1322	1322	0
392	20250305	124000	119027622	1322	1322	1322	1322	0
393	20250305	123900	119027622	1322	1322	1322	1322	0
394	20250305	123800	119027622	1322	1322	1322	1322	0
395	20250305	123700	119027622	1322	1323	1323	1322	2
396	20250305	123600	119024977	1324	1324	1324	1324	1
397	20250305	123500	119023653	1320	1323	1323	1320	4
398	20250305	123400	119018367	1324	1324	1324	1324	1
399	20250305	123300	119017043	1319	1319	1319	1319	0
400	20250305	123200	119017043	1319	1323	1323	1319	10
401	20250305	123100	119003843	1324	1322	1324	1320	4
402	20250305	123000	118998556	1324	1324	1324	1324	33
403	20250305	122900	118954864	1325	1325	1325	1325	1
404	20250305	122800	118953539	1324	1324	1324	1324	0
405	20250305	122700	118953539	1324	1324	1324	1324	0
406	20250305	122600	118953539	1324	1324	1324	1324	0
407	20250305	122500	118953539	1324	1324	1324	1324	0
408	20250305	122400	118953539	1324	1324	1324	1324	0
409	20250305	122300	118953539	1324	1324	1324	1324	401
410	20250305	122200	118422615	1324	1324	1324	1324	0
411	20250305	122100	118422615	1324	1324	1324	1324	0
412	20250305	122000	118422615	1324	1323	1324	1323	2607
413	20250305	121900	114973454	1323	1323	1323	1323	0
414	20250305	121800	114973454	1323	1323	1323	1323	0
415	20250305	121700	114973454	1323	1323	1323	1323	0
416	20250305	121600	114973454	1323	1323	1323	1323	0
417	20250305	121500	114973454	1323	1323	1323	1323	0
418	20250305	121400	114973454	1323	1323	1323	1323	0
419	20250305	121300	114973454	1323	1323	1323	1323	378
420	20250305	121200	114473360	1323	1322	1323	1322	527
421	20250305	121100	113776551	1322	1322	1322	1322	0
422	20250305	121000	113776551	1322	1322	1322	1322	0
423	20250305	120900	113776551	1322	1322	1322	1322	0
424	20250305	120800	113776551	1322	1322	1322	1322	0
425	20250305	120700	113776551	1322	1322	1322	1322	1
426	20250305	120600	113775229	1322	1322	1322	1322	0
427	20250305	120500	113775229	1322	1322	1322	1322	0
428	20250305	120400	113775229	1322	1322	1322	1322	0
429	20250305	120300	113775229	1322	1322	1322	1322	82
430	20250305	120200	113666825	1322	1321	1322	1321	690
431	20250305	120100	112755332	1321	1321	1321	1321	0
432	20250305	120000	112755332	1321	1321	1321	1321	1
433	20250305	115900	112754011	1319	1319	1319	1319	34
434	20250305	115800	112709165	1320	1320	1320	1320	1
435	20250305	115700	112707845	1321	1321	1321	1321	0
436	20250305	115600	112707845	1321	1321	1321	1321	1
437	20250305	115500	112706524	1319	1319	1319	1319	67
438	20250305	115400	112618151	1321	1321	1321	1321	1
439	20250305	115300	112616830	1320	1320	1320	1320	0
440	20250305	115200	112616830	1320	1320	1320	1320	1147
441	20250305	115100	111102790	1320	1317	1320	1317	1786
442	20250305	115000	108750625	1314	1316	1316	1314	10
443	20250305	114900	108737468	1317	1317	1317	1317	0
444	20250305	114800	108737468	1317	1317	1317	1317	1
445	20250305	114700	108736151	1316	1316	1316	1316	0
446	20250305	114600	108736151	1316	1316	1316	1316	0
447	20250305	114500	108736151	1316	1316	1316	1316	0
448	20250305	114400	108736151	1316	1316	1316	1316	0
449	20250305	114300	108736151	1316	1316	1316	1316	1
450	20250305	114200	108734835	1317	1317	1317	1317	0
451	20250305	114100	108734835	1317	1317	1317	1317	0
452	20250305	114000	108734835	1317	1317	1317	1317	0
453	20250305	113900	108734835	1317	1317	1317	1317	0
454	20250305	113800	108734835	1317	1317	1317	1317	0
455	20250305	113700	108734835	1317	1317	1317	1317	0
456	20250305	113600	108734835	1317	1317	1317	1317	0
457	20250305	113500	108734835	1317	1317	1317	1317	0
458	20250305	113400	108734835	1317	1317	1317	1317	0
459	20250305	113300	108734835	1317	1317	1317	1317	0
460	20250305	113200	108734835	1317	1317	1317	1317	0
461	20250305	113100	108734835	1317	1317	1317	1317	0
462	20250305	113000	108734835	1317	1318	1318	1317	250
463	20250305	112900	108405550	1319	1319	1319	1319	0
464	20250305	112800	108405550	1319	1319	1319	1319	38
465	20250305	112700	108355428	1319	1319	1319	1319	1
466	20250305	112600	108354109	1320	1318	1320	1312	701
467	20250305	112500	107432515	1319	1319	1319	1319	18
468	20250305	112400	107408773	1320	1320	1320	1320	0
469	20250305	112300	107408773	1320	1320	1320	1320	0
470	20250305	112200	107408773	1320	1320	1320	1320	151
471	20250305	112100	107209453	1320	1320	1320	1320	100
472	20250305	112000	107077453	1321	1321	1321	1321	0
473	20250305	111900	107077453	1321	1321	1321	1321	0
474	20250305	111800	107077453	1321	1321	1321	1321	0
475	20250305	111700	107077453	1321	1321	1321	1321	0
476	20250305	111600	107077453	1321	1321	1321	1321	1
477	20250305	111500	107076132	1320	1320	1320	1320	2
478	20250305	111400	107073492	1321	1321	1321	1321	1
479	20250305	111300	107072171	1319	1319	1319	1319	0
480	20250305	111200	107072171	1319	1319	1319	1319	13
481	20250305	111100	107055024	1321	1321	1321	1321	1
482	20250305	111000	107053703	1321	1321	1321	1321	1
483	20250305	110900	107052382	1321	1321	1321	1321	19
484	20250305	110800	107027283	1321	1321	1321	1321	100
485	20250305	110700	106895183	1321	1319	1321	1319	3
486	20250305	110600	106891224	1317	1317	1317	1317	1
487	20250305	110500	106889907	1320	1320	1320	1320	0
488	20250305	110400	106889907	1320	1320	1320	1320	0
489	20250305	110300	106889907	1320	1320	1320	1320	0
490	20250305	110200	106889907	1320	1320	1320	1320	783
491	20250305	110100	105856347	1320	1320	1320	1320	0
492	20250305	110000	105856347	1320	1320	1320	1320	0
493	20250305	105900	105856347	1320	1320	1320	1320	0
494	20250305	105800	105856347	1320	1320	1320	1320	0
495	20250305	105700	105856347	1320	1320	1320	1320	0
496	20250305	105600	105856347	1320	1320	1320	1320	0
497	20250305	105500	105856347	1320	1320	1320	1320	0
498	20250305	105400	105856347	1320	1320	1320	1320	0
499	20250305	105300	105856347	1320	1320	1320	1320	1
500	20250305	105200	105855027	1320	1320	1320	1320	0
501	20250305	105100	105855027	1320	1314	1320	1311	5596
502	20250305	105000	98488566	1314	1314	1314	1314	1
503	20250305	104900	98487252	1311	1311	1311	1311	1
504	20250305	104800	98485941	1315	1315	1315	1315	0
505	20250305	104700	98485941	1315	1315	1315	1315	0
506	20250305	104600	98485941	1315	1315	1315	1315	0
507	20250305	104500	98485941	1315	1315	1315	1315	0
508	20250305	104400	98485941	1315	1315	1315	1315	0
509	20250305	104300	98485941	1315	1315	1315	1315	0
510	20250305	104200	98485941	1315	1315	1315	1315	500
511	20250305	104100	97828441	1315	1315	1315	1315	0
512	20250305	104000	97828441	1315	1315	1315	1315	1
513	20250305	103900	97827126	1310	1310	1310	1310	0
514	20250305	103800	97827126	1310	1310	1310	1310	0
515	20250305	103700	97827126	1310	1310	1310	1310	0
516	20250305	103600	97827126	1310	1310	1310	1310	1000
517	20250305	103500	96517126	1315	1315	1315	1315	0
518	20250305	103400	96517126	1315	1315	1315	1315	1
519	20250305	103300	96515811	1310	1311	1311	1310	1630
520	20250305	103200	94380335	1310	1316	1316	1310	6000
521	20250305	103100	86496864	1316	1317	1317	1316	564
522	20250305	103000	85754120	1317	1318	1318	1317	663
523	20250305	102900	84880899	1321	1321	1321	1321	0
524	20250305	102800	84880899	1321	1321	1321	1321	49
525	20250305	102700	84816170	1321	1321	1321	1321	0
526	20250305	102600	84816170	1321	1321	1321	1321	1
527	20250305	102500	84814849	1321	1321	1321	1321	0
528	20250305	102400	84814849	1321	1321	1321	1321	0
529	20250305	102300	84814849	1321	1321	1321	1321	378
530	20250305	102200	84315511	1321	1321	1321	1321	0
531	20250305	102100	84315511	1321	1321	1321	1321	0
532	20250305	102000	84315511	1321	1321	1321	1321	1863
533	20250305	101900	81854488	1322	1322	1322	1321	1924
534	20250305	101800	79312882	1318	1318	1318	1317	461
535	20250305	101700	78705308	1323	1323	1323	1323	0
536	20250305	101600	78705308	1323	1323	1323	1323	0
537	20250305	101500	78705308	1323	1323	1323	1323	0
538	20250305	101400	78705308	1323	1323	1323	1323	0
539	20250305	101300	78705308	1323	1323	1323	1323	0
540	20250305	101200	78705308	1323	1323	1323	1323	0
541	20250305	101100	78705308	1323	1323	1323	1323	1
542	20250305	101000	78703985	1325	1325	1325	1325	0
543	20250305	100900	78703985	1325	1320	1325	1317	345
544	20250305	100800	78249609	1321	1321	1321	1321	0
545	20250305	100700	78249609	1321	1321	1321	1321	45
546	20250305	100600	78190164	1321	1321	1321	1321	0
547	20250305	100500	78190164	1321	1321	1321	1321	0
548	20250305	100400	78190164	1321	1325	1325	1321	10957
549	20250305	100300	63672143	1326	1326	1326	1326	0
550	20250305	100200	63672143	1326	1321	1326	1321	301
551	20250305	100100	63274517	1327	1327	1327	1327	0
552	20250305	100000	63274517	1327	1327	1327	1327	0
553	20250305	095900	63274517	1327	1327	1327	1327	0
554	20250305	095800	63274517	1327	1327	1327	1327	0
555	20250305	095700	63274517	1327	1327	1327	1327	149
556	20250305	095600	63076794	1327	1327	1327	1327	0
557	20250305	095500	63076794	1327	1327	1327	1327	0
558	20250305	095400	63076794	1327	1327	1327	1327	0
559	20250305	095300	63076794	1327	1327	1327	1327	0
560	20250305	095200	63076794	1327	1327	1327	1327	10
561	20250305	095100	63063524	1327	1327	1327	1327	752
562	20250305	095000	62065620	1327	1327	1327	1327	0
563	20250305	094900	62065620	1327	1327	1327	1327	0
564	20250305	094800	62065620	1327	1327	1327	1327	30
565	20250305	094700	62025810	1327	1327	1327	1327	1
566	20250305	094600	62024483	1328	1328	1328	1328	0
567	20250305	094500	62024483	1328	1328	1328	1328	0
568	20250305	094400	62024483	1328	1328	1328	1328	6
569	20250305	094300	62016515	1328	1319	1328	1319	2020
570	20250305	094200	59334680	1316	1316	1318	1316	1019
571	20250305	094100	57993674	1318	1318	1318	1318	1
572	20250305	094000	57992356	1316	1315	1320	1315	1682
573	20250305	093900	55780234	1318	1318	1318	1318	10
574	20250305	093800	55767054	1317	1318	1318	1317	14
575	20250305	093700	55748611	1317	1321	1321	1317	10
576	20250305	093600	55735413	1317	1317	1317	1317	601
577	20250305	093500	54943896	1321	1317	1321	1317	2785
578	20250305	093400	51276031	1317	1320	1325	1317	2678
579	20250305	093300	47748410	1329	1330	1331	1319	7254
580	20250305	093200	38109339	1330	1319	1330	1319	2705
581	20250305	093100	34531059	1318	1315	1318	1314	3728
582	20250305	093000	29628309	1314	1314	1314	1314	200
583	20250305	092900	29365509	1314	1314	1314	1314	0
584	20250305	092800	29365509	1314	1313	1314	1313	400
585	20250305	092700	28840059	1312	1312	1312	1312	444
586	20250305	092600	28257531	1309	1309	1309	1309	60
587	20250305	092500	28178991	1310	1309	1310	1309	539
588	20250305	092400	27473128	1307	1309	1309	1307	2072
589	20250305	092300	24760903	1310	1310	1310	1310	2777
590	20250305	092200	21123033	1312	1314	1314	1312	235
591	20250305	092100	20814707	1313	1310	1314	1310	531
592	20250305	092000	20118363	1305	1305	1305	1305	46
593	20250305	091900	20058333	1305	1305	1305	1305	0
594	20250305	091800	20058333	1305	1305	1305	1300	914
595	20250305	091700	18868083	1305	1305	1305	1305	511
596	20250305	091600	18201228	1305	1303	1305	1303	51
597	20250305	091500	18134773	1303	1300	1303	1300	550
598	20250305	091400	17419623	1300	1298	1300	1298	191
599	20250305	091300	17171541	1292	1300	1300	1290	1383
600	20250305	091200	15386312	1300	1300	1300	1300	14
601	20250305	091100	15368112	1300	1300	1300	1300	0
602	20250305	091000	15368112	1300	1300	1300	1300	1
603	20250305	090900	15366812	1300	1300	1300	1300	10
604	20250305	090800	15353812	1300	1290	1300	1290	34
605	20250305	090700	15309632	1300	1290	1300	1290	329
606	20250305	090600	14882925	1290	1284	1290	1284	3894
607	20250305	090500	9878783	1285	1285	1285	1285	1
608	20250305	090400	9877498	1275	1275	1275	1275	0
609	20250305	090300	9877498	1275	1275	1275	1275	0
610	20250305	090200	9877498	1275	1275	1275	1275	0
611	20250305	090100	9877498	1275	1274	1275	1274	6314
612	20250305	090000	1830574	1273	1273	1273	1273	1438