KissMeData/032080/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191600	54872587	1305	1305	1305	1305	600
3	20250305	191500	54872587	1305	1305	1305	1305	0
4	20250305	191400	54872587	1305	1305	1305	1305	0
5	20250305	191300	54872587	1305	1305	1305	1305	0
6	20250305	191200	54872587	1305	1305	1305	1305	0
7	20250305	191100	54872587	1305	1305	1305	1305	0
8	20250305	191000	54872587	1305	1305	1305	1305	0
9	20250305	190900	54872587	1305	1305	1305	1305	0
10	20250305	190800	54872587	1305	1305	1305	1305	0
11	20250305	190700	54872587	1305	1305	1305	1305	0
12	20250305	190600	54872587	1305	1305	1305	1305	0
13	20250305	190500	54872587	1305	1305	1305	1305	0
14	20250305	190400	54872587	1305	1305	1305	1305	0
15	20250305	190300	54872587	1305	1305	1305	1305	0
16	20250305	190200	54872587	1305	1305	1305	1305	0
17	20250305	190100	54872587	1305	1305	1305	1305	0
18	20250305	190000	54872587	1305	1305	1305	1305	0
19	20250305	185900	54872587	1305	1305	1305	1305	0
20	20250305	185800	54872587	1305	1305	1305	1305	0
21	20250305	185700	54872587	1305	1305	1305	1305	0
22	20250305	185600	54872587	1305	1305	1305	1305	0
23	20250305	185500	54872587	1305	1305	1305	1305	0
24	20250305	185400	54872587	1305	1305	1305	1305	0
25	20250305	185300	54872587	1305	1305	1305	1305	0
26	20250305	185200	54872587	1305	1305	1305	1305	0
27	20250305	185100	54872587	1305	1305	1305	1305	0
28	20250305	185000	54872587	1305	1305	1305	1305	0
29	20250305	184900	54872587	1305	1305	1305	1305	0
30	20250305	184800	54872587	1305	1305	1305	1305	0
31	20250305	184700	54872587	1305	1305	1305	1305	0
32	20250305	184600	54872587	1305	1305	1305	1305	600
33	20250305	184500	54872587	1305	1305	1305	1305	0
34	20250305	184400	54872587	1305	1305	1305	1305	0
35	20250305	184300	54872587	1305	1305	1305	1305	0
36	20250305	184200	54872587	1305	1305	1305	1305	0
37	20250305	184100	54872587	1305	1305	1305	1305	0
38	20250305	184000	54872587	1305	1305	1305	1305	0
39	20250305	183900	54872587	1305	1305	1305	1305	0
40	20250305	183800	54872587	1305	1305	1305	1305	0
41	20250305	183700	54872587	1305	1305	1305	1305	0
42	20250305	183600	54872587	1305	1305	1305	1305	0
43	20250305	183500	54872587	1305	1305	1305	1305	0
44	20250305	183400	54872587	1305	1305	1305	1305	0
45	20250305	183300	54872587	1305	1305	1305	1305	0
46	20250305	183200	54872587	1305	1305	1305	1305	0
47	20250305	183100	54872587	1305	1305	1305	1305	0
48	20250305	183000	54872587	1305	1305	1305	1305	0
49	20250305	182900	54872587	1305	1305	1305	1305	0
50	20250305	182800	54872587	1305	1305	1305	1305	0
51	20250305	182700	54872587	1305	1305	1305	1305	0
52	20250305	182600	54872587	1305	1305	1305	1305	0
53	20250305	182500	54872587	1305	1305	1305	1305	0
54	20250305	182400	54872587	1305	1305	1305	1305	0
55	20250305	182300	54872587	1305	1305	1305	1305	0
56	20250305	182200	54872587	1305	1305	1305	1305	0
57	20250305	182100	54872587	1305	1305	1305	1305	0
58	20250305	182000	54872587	1305	1305	1305	1305	0
59	20250305	181900	54872587	1305	1305	1305	1305	0
60	20250305	181800	54872587	1305	1305	1305	1305	0
61	20250305	181700	54872587	1305	1305	1305	1305	0
62	20250305	181600	54872587	1305	1305	1305	1305	600
63	20250305	181500	54872587	1305	1305	1305	1305	0
64	20250305	181400	54872587	1305	1305	1305	1305	0
65	20250305	181300	54872587	1305	1305	1305	1305	0
66	20250305	181200	54872587	1305	1305	1305	1305	0
67	20250305	181100	54872587	1305	1305	1305	1305	0
68	20250305	181000	54872587	1305	1305	1305	1305	0
69	20250305	180900	54872587	1305	1305	1305	1305	0
70	20250305	180800	54872587	1305	1305	1305	1305	0
71	20250305	180700	54872587	1305	1305	1305	1305	0
72	20250305	180600	54872587	1305	1305	1305	1305	0
73	20250305	180500	54872587	1305	1305	1305	1305	0
74	20250305	180400	54872587	1305	1305	1305	1305	0
75	20250305	180300	54872587	1305	1305	1305	1305	0
76	20250305	180200	54872587	1305	1305	1305	1305	0
77	20250305	180100	54872587	1305	1305	1305	1305	0
78	20250305	180000	54872587	1305	1305	1305	1305	0
79	20250305	175900	54872587	1305	1305	1305	1305	0
80	20250305	175800	54872587	1305	1305	1305	1305	0
81	20250305	175700	54872587	1305	1305	1305	1305	0
82	20250305	175600	54872587	1305	1305	1305	1305	0
83	20250305	175500	54872587	1305	1305	1305	1305	0
84	20250305	175400	54872587	1305	1305	1305	1305	0
85	20250305	175300	54872587	1305	1305	1305	1305	0
86	20250305	175200	54872587	1305	1305	1305	1305	0
87	20250305	175100	54872587	1305	1305	1305	1305	0
88	20250305	175000	54872587	1305	1305	1305	1305	0
89	20250305	174900	54872587	1305	1305	1305	1305	0
90	20250305	174800	54872587	1305	1305	1305	1305	0
91	20250305	174700	54872587	1305	1305	1305	1305	0
92	20250305	174600	54872587	1305	1305	1305	1305	600
93	20250305	174500	54872587	1305	1305	1305	1305	0
94	20250305	174400	54872587	1305	1305	1305	1305	0
95	20250305	174300	54872587	1305	1305	1305	1305	0
96	20250305	174200	54872587	1305	1305	1305	1305	0
97	20250305	174100	54872587	1305	1305	1305	1305	0
98	20250305	174000	54872587	1305	1305	1305	1305	0
99	20250305	173900	54872587	1305	1305	1305	1305	0
100	20250305	173800	54872587	1305	1305	1305	1305	0
101	20250305	173700	54872587	1305	1305	1305	1305	0
102	20250305	173600	54872587	1305	1305	1305	1305	0
103	20250305	173500	54872587	1305	1305	1305	1305	0
104	20250305	173400	54872587	1305	1305	1305	1305	0
105	20250305	173300	54872587	1305	1305	1305	1305	0
106	20250305	173200	54872587	1305	1305	1305	1305	0
107	20250305	173100	54872587	1305	1305	1305	1305	0
108	20250305	173000	54872587	1305	1305	1305	1305	0
109	20250305	172900	54872587	1305	1305	1305	1305	0
110	20250305	172800	54872587	1305	1305	1305	1305	0
111	20250305	172700	54872587	1305	1305	1305	1305	0
112	20250305	172600	54872587	1305	1305	1305	1305	0
113	20250305	172500	54872587	1305	1305	1305	1305	0
114	20250305	172400	54872587	1305	1305	1305	1305	0
115	20250305	172300	54872587	1305	1305	1305	1305	0
116	20250305	172200	54872587	1305	1305	1305	1305	0
117	20250305	172100	54872587	1305	1305	1305	1305	0
118	20250305	172000	54872587	1305	1305	1305	1305	0
119	20250305	171900	54872587	1305	1305	1305	1305	0
120	20250305	171800	54872587	1305	1305	1305	1305	0
121	20250305	171700	54872587	1305	1305	1305	1305	0
122	20250305	171600	54872587	1305	1305	1305	1305	600
123	20250305	171500	54872587	1305	1305	1305	1305	0
124	20250305	171400	54872587	1305	1305	1305	1305	0
125	20250305	171300	54872587	1305	1305	1305	1305	0
126	20250305	171200	54872587	1305	1305	1305	1305	0
127	20250305	171100	54872587	1305	1305	1305	1305	0
128	20250305	171000	54872587	1305	1305	1305	1305	0
129	20250305	170900	54872587	1305	1305	1305	1305	0
130	20250305	170800	54872587	1305	1305	1305	1305	0
131	20250305	170700	54872587	1305	1305	1305	1305	0
132	20250305	170600	54872587	1305	1305	1305	1305	0
133	20250305	170500	54872587	1305	1305	1305	1305	0
134	20250305	170400	54872587	1305	1305	1305	1305	0
135	20250305	170300	54872587	1305	1305	1305	1305	0
136	20250305	170200	54872587	1305	1305	1305	1305	0
137	20250305	170100	54872587	1305	1305	1305	1305	0
138	20250305	170000	54872587	1305	1305	1305	1305	0
139	20250305	165900	54872587	1305	1305	1305	1305	0
140	20250305	165800	54872587	1305	1305	1305	1305	0
141	20250305	165700	54872587	1305	1305	1305	1305	0
142	20250305	165600	54872587	1305	1305	1305	1305	0
143	20250305	165500	54872587	1305	1305	1305	1305	0
144	20250305	165400	54872587	1305	1305	1305	1305	0
145	20250305	165300	54872587	1305	1305	1305	1305	0
146	20250305	165200	54872587	1305	1305	1305	1305	0
147	20250305	165100	54872587	1305	1305	1305	1305	0
148	20250305	165000	54872587	1305	1305	1305	1305	0
149	20250305	164900	54872587	1305	1305	1305	1305	0
150	20250305	164800	54872587	1305	1305	1305	1305	0
151	20250305	164700	54872587	1305	1305	1305	1305	0
152	20250305	164600	54872587	1305	1305	1305	1305	600
153	20250305	164500	54872587	1305	1305	1305	1305	0
154	20250305	164400	54872587	1305	1305	1305	1305	0
155	20250305	164300	54872587	1305	1305	1305	1305	0
156	20250305	164200	54872587	1305	1305	1305	1305	0
157	20250305	164100	54872587	1305	1305	1305	1305	0
158	20250305	164000	54872587	1305	1305	1305	1305	0
159	20250305	163900	54872587	1305	1305	1305	1305	0
160	20250305	163800	54872587	1305	1305	1305	1305	0
161	20250305	163700	54872587	1305	1305	1305	1305	0
162	20250305	163600	54872587	1305	1305	1305	1305	0
163	20250305	163500	54872587	1305	1305	1305	1305	0
164	20250305	163400	54872587	1305	1305	1305	1305	0
165	20250305	163300	54872587	1305	1305	1305	1305	0
166	20250305	163200	54872587	1305	1305	1305	1305	0
167	20250305	163100	54872587	1305	1305	1305	1305	0
168	20250305	163000	54872587	1305	1305	1305	1305	0
169	20250305	162900	54872587	1305	1305	1305	1305	0
170	20250305	162800	54872587	1305	1305	1305	1305	0
171	20250305	162700	54872587	1305	1305	1305	1305	0
172	20250305	162600	54872587	1305	1305	1305	1305	0
173	20250305	162500	54872587	1305	1305	1305	1305	0
174	20250305	162400	54872587	1305	1305	1305	1305	0
175	20250305	162300	54872587	1305	1305	1305	1305	0
176	20250305	162200	54872587	1305	1305	1305	1305	0
177	20250305	162100	54872587	1305	1305	1305	1305	0
178	20250305	162000	54872587	1305	1305	1305	1305	0
179	20250305	161900	54872587	1305	1305	1305	1305	0
180	20250305	161800	54872587	1305	1305	1305	1305	0
181	20250305	161700	54872587	1305	1305	1305	1305	0
182	20250305	161600	54872587	1305	1305	1305	1305	600
183	20250305	161500	54872587	1305	1305	1305	1305	0
184	20250305	161400	54872587	1305	1305	1305	1305	0
185	20250305	161300	54872587	1305	1305	1305	1305	0
186	20250305	161200	54872587	1305	1305	1305	1305	0
187	20250305	161100	54872587	1305	1305	1305	1305	0
188	20250305	161000	54872587	1305	1305	1305	1305	0
189	20250305	160900	54872587	1305	1305	1305	1305	0
190	20250305	160800	54872587	1305	1305	1305	1305	0
191	20250305	160700	54872587	1305	1305	1305	1305	0
192	20250305	160600	54872587	1305	1305	1305	1305	0
193	20250305	160500	54872587	1305	1305	1305	1305	0
194	20250305	160400	54872587	1305	1305	1305	1305	0
195	20250305	160300	54872587	1305	1305	1305	1305	0
196	20250305	160200	54872587	1305	1305	1305	1305	0
197	20250305	160100	54872587	1305	1305	1305	1305	0
198	20250305	160000	54872587	1305	1305	1305	1305	0
199	20250305	155900	54872587	1305	1305	1305	1305	0
200	20250305	155800	54872587	1305	1305	1305	1305	0
201	20250305	155700	54872587	1305	1305	1305	1305	0
202	20250305	155600	54872587	1305	1305	1305	1305	0
203	20250305	155500	54872587	1305	1305	1305	1305	0
204	20250305	155400	54872587	1305	1305	1305	1305	0
205	20250305	155300	54872587	1305	1305	1305	1305	0
206	20250305	155200	54872587	1305	1305	1305	1305	0
207	20250305	155100	54872587	1305	1305	1305	1305	0
208	20250305	155000	54872587	1305	1305	1305	1305	0
209	20250305	154900	54872587	1305	1305	1305	1305	0
210	20250305	154800	54872587	1305	1305	1305	1305	0
211	20250305	154700	54872587	1305	1305	1305	1305	0
212	20250305	154600	54872587	1305	1305	1305	1305	600
213	20250305	154500	54872587	1305	1305	1305	1305	0
214	20250305	154400	54872587	1305	1305	1305	1305	0
215	20250305	154300	54872587	1305	1305	1305	1305	0
216	20250305	154200	54872587	1305	1305	1305	1305	0
217	20250305	154100	54872587	1305	1305	1305	1305	0
218	20250305	154000	54872587	1305	1305	1305	1305	0
219	20250305	153900	54872587	1305	1305	1305	1305	0
220	20250305	153800	54872587	1305	1305	1305	1305	0
221	20250305	153700	54872587	1305	1305	1305	1305	0
222	20250305	153600	54872587	1305	1305	1305	1305	0
223	20250305	153500	54872587	1305	1305	1305	1305	0
224	20250305	153400	54872587	1305	1305	1305	1305	0
225	20250305	153300	54872587	1305	1305	1305	1305	0
226	20250305	153200	54872587	1305	1305	1305	1305	0
227	20250305	153100	54872587	1305	1305	1305	1305	0
228	20250305	153000	54872587	1305	1305	1305	1305	600
229	20250305	152900	54089587	1296	1296	1296	1296	0
230	20250305	152800	54089587	1296	1296	1296	1296	0
231	20250305	152700	54089587	1296	1296	1296	1296	0
232	20250305	152600	54089587	1296	1296	1296	1296	0
233	20250305	152500	54089587	1296	1296	1296	1296	0
234	20250305	152400	54089587	1296	1296	1296	1296	0
235	20250305	152300	54089587	1296	1296	1296	1296	0
236	20250305	152200	54089587	1296	1296	1296	1296	0
237	20250305	152100	54089587	1296	1296	1296	1296	0
238	20250305	152000	54089587	1296	1296	1296	1296	0
239	20250305	151900	54089587	1296	1296	1296	1296	0
240	20250305	151800	54089587	1296	1296	1296	1296	0
241	20250305	151700	54089587	1296	1296	1296	1296	0
242	20250305	151600	54089587	1296	1296	1296	1296	0
243	20250305	151500	54089587	1296	1296	1296	1296	0
244	20250305	151400	54089587	1296	1304	1304	1296	3
245	20250305	151300	54085683	1295	1295	1295	1295	0
246	20250305	151200	54085683	1295	1295	1295	1295	0
247	20250305	151100	54085683	1295	1295	1295	1295	0
248	20250305	151000	54085683	1295	1295	1295	1295	0
249	20250305	150900	54085683	1295	1295	1295	1295	0
250	20250305	150800	54085683	1295	1295	1295	1295	0
251	20250305	150700	54085683	1295	1295	1295	1295	0
252	20250305	150600	54085683	1295	1295	1295	1295	0
253	20250305	150500	54085683	1295	1295	1295	1295	0
254	20250305	150400	54085683	1295	1295	1295	1295	0
255	20250305	150300	54085683	1295	1295	1295	1295	0
256	20250305	150200	54085683	1295	1295	1295	1295	0
257	20250305	150100	54085683	1295	1295	1295	1295	0
258	20250305	150000	54085683	1295	1295	1295	1295	0
259	20250305	145900	54085683	1295	1295	1295	1295	0
260	20250305	145800	54085683	1295	1295	1295	1295	27
261	20250305	145700	54050718	1295	1295	1295	1295	0
262	20250305	145600	54050718	1295	1295	1295	1295	0
263	20250305	145500	54050718	1295	1304	1304	1295	3
264	20250305	145400	54046815	1295	1295	1295	1295	0
265	20250305	145300	54046815	1295	1303	1303	1294	751
266	20250305	145200	53068311	1295	1296	1296	1295	2860
267	20250305	145100	49363057	1303	1303	1303	1303	0
268	20250305	145000	49363057	1303	1303	1303	1303	0
269	20250305	144900	49363057	1303	1303	1303	1303	0
270	20250305	144800	49363057	1303	1303	1303	1303	0
271	20250305	144700	49363057	1303	1297	1303	1296	9
272	20250305	144600	49351380	1296	1296	1296	1296	0
273	20250305	144500	49351380	1296	1296	1296	1296	0
274	20250305	144400	49351380	1296	1296	1303	1296	82
275	20250305	144300	49245101	1303	1303	1303	1303	0
276	20250305	144200	49245101	1303	1303	1303	1303	0
277	20250305	144100	49245101	1303	1303	1303	1303	0
278	20250305	144000	49245101	1303	1303	1303	1303	0
279	20250305	143900	49245101	1303	1296	1303	1296	40
280	20250305	143800	49193254	1305	1305	1305	1305	0
281	20250305	143700	49193254	1305	1297	1305	1296	3354
282	20250305	143600	44843413	1297	1304	1304	1297	3
283	20250305	143500	44839508	1297	1297	1297	1297	0
284	20250305	143400	44839508	1297	1297	1297	1297	0
285	20250305	143300	44839508	1297	1297	1297	1297	0
286	20250305	143200	44839508	1297	1297	1297	1297	0
287	20250305	143100	44839508	1297	1297	1297	1297	0
288	20250305	143000	44839508	1297	1297	1297	1297	0
289	20250305	142900	44839508	1297	1297	1297	1297	0
290	20250305	142800	44839508	1297	1297	1297	1297	0
291	20250305	142700	44839508	1297	1297	1297	1297	0
292	20250305	142600	44839508	1297	1297	1297	1297	0
293	20250305	142500	44839508	1297	1297	1297	1297	0
294	20250305	142400	44839508	1297	1297	1297	1297	0
295	20250305	142300	44839508	1297	1297	1297	1297	0
296	20250305	142200	44839508	1297	1297	1297	1297	0
297	20250305	142100	44839508	1297	1297	1297	1297	0
298	20250305	142000	44839508	1297	1297	1297	1297	0
299	20250305	141900	44839508	1297	1297	1297	1297	0
300	20250305	141800	44839508	1297	1297	1297	1297	1
301	20250305	141700	44838211	1304	1304	1304	1304	2
302	20250305	141600	44835603	1297	1297	1297	1297	0
303	20250305	141500	44835603	1297	1297	1297	1297	0
304	20250305	141400	44835603	1297	1297	1297	1297	0
305	20250305	141300	44835603	1297	1297	1297	1297	0
306	20250305	141200	44835603	1297	1297	1297	1297	0
307	20250305	141100	44835603	1297	1297	1297	1297	0
308	20250305	141000	44835603	1297	1297	1297	1297	0
309	20250305	140900	44835603	1297	1297	1297	1297	0
310	20250305	140800	44835603	1297	1297	1297	1297	0
311	20250305	140700	44835603	1297	1297	1297	1297	0
312	20250305	140600	44835603	1297	1297	1297	1297	0
313	20250305	140500	44835603	1297	1297	1297	1297	0
314	20250305	140400	44835603	1297	1297	1297	1297	0
315	20250305	140300	44835603	1297	1297	1297	1297	0
316	20250305	140200	44835603	1297	1297	1297	1297	0
317	20250305	140100	44835603	1297	1297	1297	1297	0
318	20250305	140000	44835603	1297	1297	1297	1297	0
319	20250305	135900	44835603	1297	1297	1297	1297	0
320	20250305	135800	44835603	1297	1304	1304	1297	3
321	20250305	135700	44831698	1297	1297	1297	1297	0
322	20250305	135600	44831698	1297	1297	1297	1297	0
323	20250305	135500	44831698	1297	1297	1297	1297	0
324	20250305	135400	44831698	1297	1297	1297	1297	0
325	20250305	135300	44831698	1297	1297	1297	1297	0
326	20250305	135200	44831698	1297	1297	1297	1297	0
327	20250305	135100	44831698	1297	1297	1297	1297	0
328	20250305	135000	44831698	1297	1297	1297	1297	0
329	20250305	134900	44831698	1297	1297	1297	1297	0
330	20250305	134800	44831698	1297	1297	1297	1297	0
331	20250305	134700	44831698	1297	1297	1297	1297	0
332	20250305	134600	44831698	1297	1297	1297	1297	0
333	20250305	134500	44831698	1297	1297	1297	1297	0
334	20250305	134400	44831698	1297	1297	1297	1297	0
335	20250305	134300	44831698	1297	1297	1297	1297	1
336	20250305	134200	44830401	1304	1302	1304	1302	50
337	20250305	134100	44765255	1297	1297	1297	1297	0
338	20250305	134000	44765255	1297	1298	1298	1297	12
339	20250305	133900	44749680	1302	1302	1302	1302	2
340	20250305	133800	44747076	1298	1298	1298	1298	0
341	20250305	133700	44747076	1298	1298	1298	1298	1
342	20250305	133600	44745778	1300	1300	1300	1300	0
343	20250305	133500	44745778	1300	1300	1300	1300	0
344	20250305	133400	44745778	1300	1300	1300	1300	0
345	20250305	133300	44745778	1300	1300	1300	1300	0
346	20250305	133200	44745778	1300	1300	1300	1300	0
347	20250305	133100	44745778	1300	1300	1301	1300	550
348	20250305	133000	44030766	1300	1300	1300	1300	0
349	20250305	132900	44030766	1300	1300	1300	1300	0
350	20250305	132800	44030766	1300	1300	1300	1300	0
351	20250305	132700	44030766	1300	1300	1300	1300	14
352	20250305	132600	44012566	1300	1300	1300	1300	0
353	20250305	132500	44012566	1300	1300	1300	1300	0
354	20250305	132400	44012566	1300	1300	1300	1300	0
355	20250305	132300	44012566	1300	1300	1300	1300	0
356	20250305	132200	44012566	1300	1300	1300	1300	0
357	20250305	132100	44012566	1300	1300	1300	1300	0
358	20250305	132000	44012566	1300	1300	1300	1300	3
359	20250305	131900	44008666	1300	1300	1300	1300	0
360	20250305	131800	44008666	1300	1300	1300	1300	0
361	20250305	131700	44008666	1300	1300	1300	1300	0
362	20250305	131600	44008666	1300	1300	1300	1300	0
363	20250305	131500	44008666	1300	1300	1300	1300	0
364	20250305	131400	44008666	1300	1300	1300	1300	1
365	20250305	131300	44007366	1300	1300	1300	1300	0
366	20250305	131200	44007366	1300	1300	1300	1300	0
367	20250305	131100	44007366	1300	1300	1300	1300	0
368	20250305	131000	44007366	1300	1300	1300	1300	0
369	20250305	130900	44007366	1300	1300	1300	1300	0
370	20250305	130800	44007366	1300	1300	1300	1300	0
371	20250305	130700	44007366	1300	1300	1300	1300	39
372	20250305	130600	43956666	1300	1300	1300	1300	114
373	20250305	130500	43808466	1299	1299	1299	1299	0
374	20250305	130400	43808466	1299	1299	1299	1299	0
375	20250305	130300	43808466	1299	1299	1299	1299	0
376	20250305	130200	43808466	1299	1299	1299	1299	2
377	20250305	130100	43805868	1300	1300	1300	1300	3
378	20250305	130000	43801968	1299	1299	1299	1299	39
379	20250305	125900	43751307	1299	1299	1299	1299	1
380	20250305	125800	43750008	1299	1299	1299	1299	1
381	20250305	125700	43748709	1299	1299	1299	1299	0
382	20250305	125600	43748709	1299	1299	1299	1299	0
383	20250305	125500	43748709	1299	1299	1299	1299	0
384	20250305	125400	43748709	1299	1299	1299	1299	0
385	20250305	125300	43748709	1299	1299	1299	1299	0
386	20250305	125200	43748709	1299	1299	1299	1299	0
387	20250305	125100	43748709	1299	1299	1299	1299	0
388	20250305	125000	43748709	1299	1299	1299	1299	1
389	20250305	124900	43747410	1294	1300	1300	1294	13
390	20250305	124800	43730516	1300	1300	1300	1300	0
391	20250305	124700	43730516	1300	1300	1300	1300	0
392	20250305	124600	43730516	1300	1300	1300	1300	0
393	20250305	124500	43730516	1300	1300	1300	1300	0
394	20250305	124400	43730516	1300	1300	1300	1300	0
395	20250305	124300	43730516	1300	1300	1300	1300	0
396	20250305	124200	43730516	1300	1300	1300	1300	3
397	20250305	124100	43726616	1300	1300	1300	1300	0
398	20250305	124000	43726616	1300	1300	1300	1300	1
399	20250305	123900	43725316	1300	1300	1300	1300	0
400	20250305	123800	43725316	1300	1300	1300	1300	4
401	20250305	123700	43720116	1300	1300	1300	1300	0
402	20250305	123600	43720116	1300	1300	1300	1300	0
403	20250305	123500	43720116	1300	1300	1300	1300	0
404	20250305	123400	43720116	1300	1300	1300	1300	0
405	20250305	123300	43720116	1300	1300	1300	1300	0
406	20250305	123200	43720116	1300	1300	1300	1300	0
407	20250305	123100	43720116	1300	1300	1300	1300	1
408	20250305	123000	43718816	1300	1300	1300	1300	0
409	20250305	122900	43718816	1300	1300	1300	1300	0
410	20250305	122800	43718816	1300	1300	1300	1300	0
411	20250305	122700	43718816	1300	1300	1300	1300	0
412	20250305	122600	43718816	1300	1300	1300	1300	0
413	20250305	122500	43718816	1300	1300	1300	1300	0
414	20250305	122400	43718816	1300	1300	1300	1300	0
415	20250305	122300	43718816	1300	1300	1300	1300	3
416	20250305	122200	43714916	1300	1300	1300	1300	0
417	20250305	122100	43714916	1300	1300	1300	1293	1180
418	20250305	122000	42189155	1296	1295	1296	1295	2
419	20250305	121900	42186564	1293	1295	1295	1293	102
420	20250305	121800	42054639	1298	1298	1298	1298	0
421	20250305	121700	42054639	1298	1298	1298	1298	0
422	20250305	121600	42054639	1298	1298	1298	1298	1
423	20250305	121500	42053341	1295	1295	1295	1295	0
424	20250305	121400	42053341	1295	1298	1298	1295	1015
425	20250305	121300	40735874	1300	1300	1300	1300	0
426	20250305	121200	40735874	1300	1300	1300	1300	1
427	20250305	121100	40734574	1300	1300	1300	1300	0
428	20250305	121000	40734574	1300	1300	1300	1300	0
429	20250305	120900	40734574	1300	1300	1300	1300	0
430	20250305	120800	40734574	1300	1300	1300	1300	0
431	20250305	120700	40734574	1300	1300	1300	1300	0
432	20250305	120600	40734574	1300	1300	1300	1300	0
433	20250305	120500	40734574	1300	1300	1300	1300	0
434	20250305	120400	40734574	1300	1300	1300	1300	3
435	20250305	120300	40730674	1300	1300	1300	1300	1
436	20250305	120200	40729374	1300	1300	1300	1300	0
437	20250305	120100	40729374	1300	1300	1300	1300	0
438	20250305	120000	40729374	1300	1300	1300	1300	0
439	20250305	115900	40729374	1300	1300	1300	1300	0
440	20250305	115800	40729374	1300	1300	1300	1300	0
441	20250305	115700	40729374	1300	1300	1300	1300	1
442	20250305	115600	40728074	1298	1298	1298	1298	0
443	20250305	115500	40728074	1298	1298	1298	1298	7
444	20250305	115400	40718988	1300	1300	1300	1300	1
445	20250305	115300	40717688	1298	1298	1298	1298	0
446	20250305	115200	40717688	1298	1298	1298	1298	0
447	20250305	115100	40717688	1298	1296	1298	1296	70
448	20250305	115000	40626948	1296	1296	1296	1296	0
449	20250305	114900	40626948	1296	1296	1296	1296	0
450	20250305	114800	40626948	1296	1296	1296	1296	0
451	20250305	114700	40626948	1296	1296	1296	1296	0
452	20250305	114600	40626948	1296	1296	1296	1296	0
453	20250305	114500	40626948	1296	1296	1296	1296	3
454	20250305	114400	40623060	1296	1296	1296	1296	1
455	20250305	114300	40621764	1296	1296	1296	1296	0
456	20250305	114200	40621764	1296	1296	1296	1296	0
457	20250305	114100	40621764	1296	1296	1296	1296	0
458	20250305	114000	40621764	1296	1296	1296	1296	0
459	20250305	113900	40621764	1296	1296	1296	1296	0
460	20250305	113800	40621764	1296	1296	1296	1296	29
461	20250305	113700	40584180	1296	1296	1296	1296	0
462	20250305	113600	40584180	1296	1296	1296	1296	0
463	20250305	113500	40584180	1296	1296	1296	1295	22
464	20250305	113400	40555669	1296	1296	1296	1296	0
465	20250305	113300	40555669	1296	1296	1296	1296	1
466	20250305	113200	40554373	1291	1291	1291	1291	0
467	20250305	113100	40554373	1291	1291	1291	1291	240
468	20250305	113000	40244533	1291	1291	1291	1291	0
469	20250305	112900	40244533	1291	1291	1291	1291	0
470	20250305	112800	40244533	1291	1291	1291	1291	1
471	20250305	112700	40243242	1291	1291	1291	1291	1
472	20250305	112600	40241951	1296	1296	1296	1296	3
473	20250305	112500	40238063	1290	1290	1290	1290	0
474	20250305	112400	40238063	1290	1290	1290	1290	0
475	20250305	112300	40238063	1290	1290	1290	1290	0
476	20250305	112200	40238063	1290	1295	1295	1290	877
477	20250305	112100	39106394	1295	1295	1295	1295	0
478	20250305	112000	39106394	1295	1296	1296	1295	124
479	20250305	111900	38945691	1296	1296	1296	1296	0
480	20250305	111800	38945691	1296	1296	1296	1296	0
481	20250305	111700	38945691	1296	1296	1296	1296	0
482	20250305	111600	38945691	1296	1296	1296	1296	112
483	20250305	111500	38800539	1296	1296	1296	1296	0
484	20250305	111400	38800539	1296	1296	1296	1296	0
485	20250305	111300	38800539	1296	1296	1296	1296	0
486	20250305	111200	38800539	1296	1296	1296	1296	0
487	20250305	111100	38800539	1296	1296	1296	1296	0
488	20250305	111000	38800539	1296	1296	1296	1296	0
489	20250305	110900	38800539	1296	1296	1296	1296	0
490	20250305	110800	38800539	1296	1301	1301	1296	2
491	20250305	110700	38797942	1301	1301	1301	1301	3
492	20250305	110600	38794039	1296	1296	1296	1296	374
493	20250305	110500	38309335	1296	1296	1296	1296	0
494	20250305	110400	38309335	1296	1296	1296	1296	0
495	20250305	110300	38309335	1296	1296	1296	1296	0
496	20250305	110200	38309335	1296	1296	1296	1296	0
497	20250305	110100	38309335	1296	1296	1296	1296	0
498	20250305	110000	38309335	1296	1296	1296	1296	0
499	20250305	105900	38309335	1296	1296	1296	1296	1
500	20250305	105800	38308039	1296	1296	1296	1296	0
501	20250305	105700	38308039	1296	1296	1296	1296	0
502	20250305	105600	38308039	1296	1296	1296	1296	0
503	20250305	105500	38308039	1296	1296	1296	1296	0
504	20250305	105400	38308039	1296	1296	1296	1296	0
505	20250305	105300	38308039	1296	1296	1296	1296	0
506	20250305	105200	38308039	1296	1296	1296	1296	70
507	20250305	105100	38217319	1296	1296	1296	1296	100
508	20250305	105000	38087719	1296	1296	1296	1296	0
509	20250305	104900	38087719	1296	1296	1296	1296	0
510	20250305	104800	38087719	1296	1301	1301	1296	4
511	20250305	104700	38082520	1296	1296	1296	1296	0
512	20250305	104600	38082520	1296	1298	1298	1296	20
513	20250305	104500	38056572	1299	1302	1302	1299	1465
514	20250305	104400	36150722	1301	1301	1301	1301	0
515	20250305	104300	36150722	1301	1301	1301	1301	2
516	20250305	104200	36148120	1301	1301	1301	1301	0
517	20250305	104100	36148120	1301	1301	1301	1301	0
518	20250305	104000	36148120	1301	1301	1301	1301	0
519	20250305	103900	36148120	1301	1301	1301	1301	0
520	20250305	103800	36148120	1301	1301	1301	1301	1
521	20250305	103700	36146819	1301	1308	1308	1301	975
522	20250305	103600	34871610	1308	1308	1308	1308	200
523	20250305	103500	34610010	1308	1308	1308	1308	0
524	20250305	103400	34610010	1308	1308	1308	1308	0
525	20250305	103300	34610010	1308	1308	1308	1308	0
526	20250305	103200	34610010	1308	1308	1308	1308	0
527	20250305	103100	34610010	1308	1308	1308	1308	300
528	20250305	103000	34217610	1308	1308	1308	1308	1
529	20250305	102900	34216302	1313	1313	1313	1313	3
530	20250305	102800	34212363	1313	1313	1313	1313	0
531	20250305	102700	34212363	1313	1308	1313	1308	655
532	20250305	102600	33354554	1308	1309	1309	1308	48
533	20250305	102500	33291732	1311	1311	1311	1311	0
534	20250305	102400	33291732	1311	1311	1311	1311	0
535	20250305	102300	33291732	1311	1291	1311	1291	178
536	20250305	102200	33060061	1291	1325	1325	1267	4139
537	20250305	102100	27690022	1325	1325	1325	1325	0
538	20250305	102000	27690022	1325	1330	1330	1325	145
539	20250305	101900	27497292	1330	1330	1330	1330	0
540	20250305	101800	27497292	1330	1330	1330	1330	1
541	20250305	101700	27495962	1330	1340	1340	1330	606
542	20250305	101600	26683942	1340	1324	1340	1324	1441
543	20250305	101500	24762246	1323	1323	1323	1323	758
544	20250305	101400	23759412	1319	1322	1322	1319	12
545	20250305	101300	23743553	1321	1320	1321	1320	19
546	20250305	101200	23718463	1313	1313	1313	1313	1
547	20250305	101100	23717150	1323	1310	1323	1310	750
548	20250305	101000	22734058	1309	1324	1324	1309	107
549	20250305	100900	22593414	1315	1315	1315	1315	0
550	20250305	100800	22593414	1315	1315	1315	1315	0
551	20250305	100700	22593414	1315	1315	1315	1315	0
552	20250305	100600	22593414	1315	1324	1325	1315	41
553	20250305	100500	22539109	1315	1319	1325	1315	101
554	20250305	100400	22405500	1310	1311	1320	1305	464
555	20250305	100300	21794083	1302	1309	1311	1302	128
556	20250305	100200	21626400	1301	1301	1301	1301	0
557	20250305	100100	21626400	1301	1301	1301	1301	4
558	20250305	100000	21621196	1300	1300	1300	1300	1
559	20250305	095900	21619896	1310	1299	1310	1298	1005
560	20250305	095800	20303510	1299	1307	1309	1299	207
561	20250305	095700	20032654	1298	1299	1299	1298	7
562	20250305	095600	20023564	1307	1300	1307	1298	764
563	20250305	095500	19025119	1298	1304	1304	1298	365
564	20250305	095400	18549361	1304	1302	1304	1302	600
565	20250305	095300	17768159	1302	1302	1303	1300	56
566	20250305	095200	17695258	1301	1298	1301	1298	3010
567	20250305	095100	13785050	1298	1298	1298	1298	4
568	20250305	095000	13779858	1299	1299	1299	1299	110
569	20250305	094900	13636968	1299	1299	1299	1299	0
570	20250305	094800	13636968	1299	1299	1299	1299	0
571	20250305	094700	13636968	1299	1299	1299	1299	0
572	20250305	094600	13636968	1299	1299	1299	1299	2
573	20250305	094500	13634370	1299	1299	1299	1299	1
574	20250305	094400	13633071	1299	1297	1299	1296	49
575	20250305	094300	13569473	1297	1296	1297	1283	647
576	20250305	094200	12737465	1307	1307	1307	1297	52
577	20250305	094100	12669874	1308	1308	1308	1308	0
578	20250305	094000	12669874	1308	1308	1308	1308	503
579	20250305	093900	12011950	1309	1309	1309	1309	2
580	20250305	093800	12009332	1309	1310	1310	1309	197
581	20250305	093700	11751269	1310	1310	1310	1304	23
582	20250305	093600	11721162	1310	1290	1311	1290	2095
583	20250305	093500	9011302	1290	1290	1290	1290	785
584	20250305	093400	7998652	1285	1290	1290	1285	2
585	20250305	093300	7996077	1285	1285	1285	1285	1
586	20250305	093200	7994792	1290	1285	1290	1285	4
587	20250305	093100	7989637	1290	1290	1290	1290	510
588	20250305	093000	7331737	1285	1285	1285	1285	1
589	20250305	092900	7330452	1290	1289	1290	1285	23
590	20250305	092800	7300797	1288	1282	1288	1282	2
591	20250305	092700	7298227	1282	1282	1282	1282	1
592	20250305	092600	7296945	1282	1282	1282	1282	0
593	20250305	092500	7296945	1282	1282	1282	1282	1
594	20250305	092400	7295663	1288	1282	1288	1282	188
595	20250305	092300	7054599	1282	1282	1282	1282	0
596	20250305	092200	7054599	1282	1282	1282	1282	2
597	20250305	092100	7052035	1283	1283	1283	1283	0
598	20250305	092000	7052035	1283	1286	1287	1282	172
599	20250305	091900	6831306	1281	1281	1281	1281	0
600	20250305	091800	6831306	1281	1281	1281	1281	1
601	20250305	091700	6830025	1280	1280	1280	1280	1
602	20250305	091600	6828745	1280	1280	1280	1280	0
603	20250305	091500	6828745	1280	1280	1280	1280	0
604	20250305	091400	6828745	1280	1286	1286	1280	4
605	20250305	091300	6823607	1280	1280	1280	1280	1
606	20250305	091200	6822327	1280	1280	1280	1280	901
607	20250305	091100	5669047	1279	1279	1279	1279	0
608	20250305	091000	5669047	1279	1279	1279	1279	0
609	20250305	090900	5669047	1279	1279	1279	1279	3
610	20250305	090800	5665210	1279	1279	1279	1279	2414
611	20250305	090700	2577704	1279	1285	1285	1279	1148
612	20250305	090600	1102530	1285	1285	1285	1285	0
613	20250305	090500	1102530	1285	1285	1285	1285	10
614	20250305	090400	1089680	1285	1285	1285	1285	180
615	20250305	090300	858380	1285	1285	1285	1285	0
616	20250305	090200	858380	1285	1285	1285	1285	550
617	20250305	090100	151630	1285	1285	1285	1285	0
618	20250305	090000	151630	1285	1285	1285	1285	118