KissMeData/046210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193200	298580023	2920	2920	2920	2920	26
3	20250304	193100	298580023	2920	2920	2920	2920	0
4	20250304	193000	298580023	2920	2920	2920	2920	0
5	20250304	192900	298580023	2920	2920	2920	2920	0
6	20250304	192800	298580023	2920	2920	2920	2920	0
7	20250304	192700	298580023	2920	2920	2920	2920	0
8	20250304	192600	298580023	2920	2920	2920	2920	0
9	20250304	192500	298580023	2920	2920	2920	2920	0
10	20250304	192400	298580023	2920	2920	2920	2920	0
11	20250304	192300	298580023	2920	2920	2920	2920	0
12	20250304	192200	298580023	2920	2920	2920	2920	0
13	20250304	192100	298580023	2920	2920	2920	2920	0
14	20250304	192000	298580023	2920	2920	2920	2920	0
15	20250304	191900	298580023	2920	2920	2920	2920	0
16	20250304	191800	298580023	2920	2920	2920	2920	0
17	20250304	191700	298580023	2920	2920	2920	2920	0
18	20250304	191600	298580023	2920	2920	2920	2920	0
19	20250304	191500	298580023	2920	2920	2920	2920	0
20	20250304	191400	298580023	2920	2920	2920	2920	0
21	20250304	191300	298580023	2920	2920	2920	2920	0
22	20250304	191200	298580023	2920	2920	2920	2920	0
23	20250304	191100	298580023	2920	2920	2920	2920	0
24	20250304	191000	298580023	2920	2920	2920	2920	0
25	20250304	190900	298580023	2920	2920	2920	2920	0
26	20250304	190800	298580023	2920	2920	2920	2920	0
27	20250304	190700	298580023	2920	2920	2920	2920	0
28	20250304	190600	298580023	2920	2920	2920	2920	0
29	20250304	190500	298580023	2920	2920	2920	2920	0
30	20250304	190400	298580023	2920	2920	2920	2920	0
31	20250304	190300	298580023	2920	2920	2920	2920	0
32	20250304	190200	298580023	2920	2920	2920	2920	26
33	20250304	190100	298580023	2920	2920	2920	2920	0
34	20250304	190000	298580023	2920	2920	2920	2920	0
35	20250304	185900	298580023	2920	2920	2920	2920	0
36	20250304	185800	298580023	2920	2920	2920	2920	0
37	20250304	185700	298580023	2920	2920	2920	2920	0
38	20250304	185600	298580023	2920	2920	2920	2920	0
39	20250304	185500	298580023	2920	2920	2920	2920	0
40	20250304	185400	298580023	2920	2920	2920	2920	0
41	20250304	185300	298580023	2920	2920	2920	2920	0
42	20250304	185200	298580023	2920	2920	2920	2920	0
43	20250304	185100	298580023	2920	2920	2920	2920	0
44	20250304	185000	298580023	2920	2920	2920	2920	0
45	20250304	184900	298580023	2920	2920	2920	2920	0
46	20250304	184800	298580023	2920	2920	2920	2920	0
47	20250304	184700	298580023	2920	2920	2920	2920	0
48	20250304	184600	298580023	2920	2920	2920	2920	0
49	20250304	184500	298580023	2920	2920	2920	2920	0
50	20250304	184400	298580023	2920	2920	2920	2920	0
51	20250304	184300	298580023	2920	2920	2920	2920	0
52	20250304	184200	298580023	2920	2920	2920	2920	0
53	20250304	184100	298580023	2920	2920	2920	2920	0
54	20250304	184000	298580023	2920	2920	2920	2920	0
55	20250304	183900	298580023	2920	2920	2920	2920	0
56	20250304	183800	298580023	2920	2920	2920	2920	0
57	20250304	183700	298580023	2920	2920	2920	2920	0
58	20250304	183600	298580023	2920	2920	2920	2920	0
59	20250304	183500	298580023	2920	2920	2920	2920	0
60	20250304	183400	298580023	2920	2920	2920	2920	0
61	20250304	183300	298580023	2920	2920	2920	2920	0
62	20250304	183200	298580023	2920	2920	2920	2920	26
63	20250304	183100	298580023	2920	2920	2920	2920	0
64	20250304	183000	298580023	2920	2920	2920	2920	0
65	20250304	182900	298580023	2920	2920	2920	2920	0
66	20250304	182800	298580023	2920	2920	2920	2920	0
67	20250304	182700	298580023	2920	2920	2920	2920	0
68	20250304	182600	298580023	2920	2920	2920	2920	0
69	20250304	182500	298580023	2920	2920	2920	2920	0
70	20250304	182400	298580023	2920	2920	2920	2920	0
71	20250304	182300	298580023	2920	2920	2920	2920	0
72	20250304	182200	298580023	2920	2920	2920	2920	0
73	20250304	182100	298580023	2920	2920	2920	2920	0
74	20250304	182000	298580023	2920	2920	2920	2920	0
75	20250304	181900	298580023	2920	2920	2920	2920	0
76	20250304	181800	298580023	2920	2920	2920	2920	0
77	20250304	181700	298580023	2920	2920	2920	2920	0
78	20250304	181600	298580023	2920	2920	2920	2920	0
79	20250304	181500	298580023	2920	2920	2920	2920	0
80	20250304	181400	298580023	2920	2920	2920	2920	0
81	20250304	181300	298580023	2920	2920	2920	2920	0
82	20250304	181200	298580023	2920	2920	2920	2920	0
83	20250304	181100	298580023	2920	2920	2920	2920	0
84	20250304	181000	298580023	2920	2920	2920	2920	0
85	20250304	180900	298580023	2920	2920	2920	2920	0
86	20250304	180800	298580023	2920	2920	2920	2920	0
87	20250304	180700	298580023	2920	2920	2920	2920	0
88	20250304	180600	298580023	2920	2920	2920	2920	0
89	20250304	180500	298580023	2920	2920	2920	2920	0
90	20250304	180400	298580023	2920	2920	2920	2920	0
91	20250304	180300	298580023	2920	2920	2920	2920	0
92	20250304	180200	298580023	2920	2920	2920	2920	26
93	20250304	180100	298580023	2920	2920	2920	2920	0
94	20250304	180000	298580023	2920	2920	2920	2920	0
95	20250304	175900	298580023	2920	2920	2920	2920	0
96	20250304	175800	298580023	2920	2920	2920	2920	0
97	20250304	175700	298580023	2920	2920	2920	2920	0
98	20250304	175600	298580023	2920	2920	2920	2920	0
99	20250304	175500	298580023	2920	2920	2920	2920	0
100	20250304	175400	298580023	2920	2920	2920	2920	0
101	20250304	175300	298580023	2920	2920	2920	2920	0
102	20250304	175200	298580023	2920	2920	2920	2920	0
103	20250304	175100	298580023	2920	2920	2920	2920	0
104	20250304	175000	298580023	2920	2920	2920	2920	0
105	20250304	174900	298580023	2920	2920	2920	2920	0
106	20250304	174800	298580023	2920	2920	2920	2920	0
107	20250304	174700	298580023	2920	2920	2920	2920	0
108	20250304	174600	298580023	2920	2920	2920	2920	0
109	20250304	174500	298580023	2920	2920	2920	2920	0
110	20250304	174400	298580023	2920	2920	2920	2920	0
111	20250304	174300	298580023	2920	2920	2920	2920	0
112	20250304	174200	298580023	2920	2920	2920	2920	0
113	20250304	174100	298580023	2920	2920	2920	2920	0
114	20250304	174000	298580023	2920	2920	2920	2920	0
115	20250304	173900	298580023	2920	2920	2920	2920	0
116	20250304	173800	298580023	2920	2920	2920	2920	0
117	20250304	173700	298580023	2920	2920	2920	2920	0
118	20250304	173600	298580023	2920	2920	2920	2920	0
119	20250304	173500	298580023	2920	2920	2920	2920	0
120	20250304	173400	298580023	2920	2920	2920	2920	0
121	20250304	173300	298580023	2920	2920	2920	2920	0
122	20250304	173200	298580023	2920	2920	2920	2920	26
123	20250304	173100	298580023	2920	2920	2920	2920	0
124	20250304	173000	298580023	2920	2920	2920	2920	0
125	20250304	172900	298580023	2920	2920	2920	2920	0
126	20250304	172800	298580023	2920	2920	2920	2920	0
127	20250304	172700	298580023	2920	2920	2920	2920	0
128	20250304	172600	298580023	2920	2920	2920	2920	0
129	20250304	172500	298580023	2920	2920	2920	2920	0
130	20250304	172400	298580023	2920	2920	2920	2920	0
131	20250304	172300	298580023	2920	2920	2920	2920	0
132	20250304	172200	298580023	2920	2920	2920	2920	0
133	20250304	172100	298580023	2920	2920	2920	2920	0
134	20250304	172000	298580023	2920	2920	2920	2920	0
135	20250304	171900	298580023	2920	2920	2920	2920	0
136	20250304	171800	298580023	2920	2920	2920	2920	0
137	20250304	171700	298580023	2920	2920	2920	2920	0
138	20250304	171600	298580023	2920	2920	2920	2920	0
139	20250304	171500	298580023	2920	2920	2920	2920	0
140	20250304	171400	298580023	2920	2920	2920	2920	0
141	20250304	171300	298580023	2920	2920	2920	2920	0
142	20250304	171200	298580023	2920	2920	2920	2920	0
143	20250304	171100	298580023	2920	2920	2920	2920	0
144	20250304	171000	298580023	2920	2920	2920	2920	0
145	20250304	170900	298580023	2920	2920	2920	2920	0
146	20250304	170800	298580023	2920	2920	2920	2920	0
147	20250304	170700	298580023	2920	2920	2920	2920	0
148	20250304	170600	298580023	2920	2920	2920	2920	0
149	20250304	170500	298580023	2920	2920	2920	2920	0
150	20250304	170400	298580023	2920	2920	2920	2920	0
151	20250304	170300	298580023	2920	2920	2920	2920	0
152	20250304	170200	298580023	2920	2920	2920	2920	26
153	20250304	170100	298580023	2920	2920	2920	2920	0
154	20250304	170000	298580023	2920	2920	2920	2920	0
155	20250304	165900	298580023	2920	2920	2920	2920	0
156	20250304	165800	298580023	2920	2920	2920	2920	0
157	20250304	165700	298580023	2920	2920	2920	2920	0
158	20250304	165600	298580023	2920	2920	2920	2920	0
159	20250304	165500	298580023	2920	2920	2920	2920	0
160	20250304	165400	298580023	2920	2920	2920	2920	0
161	20250304	165300	298580023	2920	2920	2920	2920	0
162	20250304	165200	298580023	2920	2920	2920	2920	0
163	20250304	165100	298580023	2920	2920	2920	2920	0
164	20250304	165000	298580023	2920	2920	2920	2920	0
165	20250304	164900	298580023	2920	2920	2920	2920	0
166	20250304	164800	298580023	2920	2920	2920	2920	0
167	20250304	164700	298580023	2920	2920	2920	2920	0
168	20250304	164600	298580023	2920	2920	2920	2920	0
169	20250304	164500	298580023	2920	2920	2920	2920	0
170	20250304	164400	298580023	2920	2920	2920	2920	0
171	20250304	164300	298580023	2920	2920	2920	2920	0
172	20250304	164200	298580023	2920	2920	2920	2920	0
173	20250304	164100	298580023	2920	2920	2920	2920	0
174	20250304	164000	298580023	2920	2920	2920	2920	0
175	20250304	163900	298580023	2920	2920	2920	2920	0
176	20250304	163800	298580023	2920	2920	2920	2920	0
177	20250304	163700	298580023	2920	2920	2920	2920	0
178	20250304	163600	298580023	2920	2920	2920	2920	0
179	20250304	163500	298580023	2920	2920	2920	2920	0
180	20250304	163400	298580023	2920	2920	2920	2920	0
181	20250304	163300	298580023	2920	2920	2920	2920	0
182	20250304	163200	298580023	2920	2920	2920	2920	26
183	20250304	163100	298580023	2920	2920	2920	2920	0
184	20250304	163000	298580023	2920	2920	2920	2920	0
185	20250304	162900	298580023	2920	2920	2920	2920	0
186	20250304	162800	298580023	2920	2920	2920	2920	0
187	20250304	162700	298580023	2920	2920	2920	2920	0
188	20250304	162600	298580023	2920	2920	2920	2920	0
189	20250304	162500	298580023	2920	2920	2920	2920	0
190	20250304	162400	298580023	2920	2920	2920	2920	0
191	20250304	162300	298580023	2920	2920	2920	2920	0
192	20250304	162200	298580023	2920	2920	2920	2920	0
193	20250304	162100	298580023	2920	2920	2920	2920	0
194	20250304	162000	298580023	2920	2920	2920	2920	0
195	20250304	161900	298580023	2920	2920	2920	2920	0
196	20250304	161800	298580023	2920	2920	2920	2920	0
197	20250304	161700	298580023	2920	2920	2920	2920	0
198	20250304	161600	298580023	2920	2920	2920	2920	0
199	20250304	161500	298580023	2920	2920	2920	2920	0
200	20250304	161400	298580023	2920	2920	2920	2920	0
201	20250304	161300	298580023	2920	2920	2920	2920	0
202	20250304	161200	298580023	2920	2920	2920	2920	0
203	20250304	161100	298580023	2920	2920	2920	2920	0
204	20250304	161000	298580023	2920	2920	2920	2920	0
205	20250304	160900	298580023	2920	2920	2920	2920	0
206	20250304	160800	298580023	2920	2920	2920	2920	0
207	20250304	160700	298580023	2920	2920	2920	2920	0
208	20250304	160600	298580023	2920	2920	2920	2920	0
209	20250304	160500	298580023	2920	2920	2920	2920	0
210	20250304	160400	298580023	2920	2920	2920	2920	0
211	20250304	160300	298580023	2920	2920	2920	2920	0
212	20250304	160200	298580023	2920	2920	2920	2920	26
213	20250304	160100	298580023	2920	2920	2920	2920	0
214	20250304	160000	298580023	2920	2920	2920	2920	0
215	20250304	155900	298580023	2920	2920	2920	2920	0
216	20250304	155800	298580023	2920	2920	2920	2920	0
217	20250304	155700	298580023	2920	2920	2920	2920	0
218	20250304	155600	298580023	2920	2920	2920	2920	0
219	20250304	155500	298580023	2920	2920	2920	2920	0
220	20250304	155400	298580023	2920	2920	2920	2920	0
221	20250304	155300	298580023	2920	2920	2920	2920	0
222	20250304	155200	298580023	2920	2920	2920	2920	0
223	20250304	155100	298580023	2920	2920	2920	2920	0
224	20250304	155000	298580023	2920	2920	2920	2920	0
225	20250304	154900	298580023	2920	2920	2920	2920	0
226	20250304	154800	298580023	2920	2920	2920	2920	0
227	20250304	154700	298580023	2920	2920	2920	2920	0
228	20250304	154600	298580023	2920	2920	2920	2920	0
229	20250304	154500	298580023	2920	2920	2920	2920	0
230	20250304	154400	298580023	2920	2920	2920	2920	0
231	20250304	154300	298580023	2920	2920	2920	2920	0
232	20250304	154200	298580023	2920	2920	2920	2920	0
233	20250304	154100	298580023	2920	2920	2920	2920	0
234	20250304	154000	298580023	2920	2920	2920	2920	0
235	20250304	153900	298580023	2920	2920	2920	2920	0
236	20250304	153800	298580023	2920	2920	2920	2920	0
237	20250304	153700	298580023	2920	2920	2920	2920	0
238	20250304	153600	298580023	2920	2920	2920	2920	0
239	20250304	153500	298580023	2920	2920	2920	2920	0
240	20250304	153400	298580023	2920	2920	2920	2920	0
241	20250304	153300	298580023	2920	2920	2920	2920	0
242	20250304	153200	298580023	2920	2920	2920	2920	26
243	20250304	153100	298580023	2920	2920	2920	2920	0
244	20250304	153000	298580023	2920	2920	2920	2920	26
245	20250304	152900	298504103	2925	2925	2925	2925	0
246	20250304	152800	298504103	2925	2925	2925	2925	0
247	20250304	152700	298504103	2925	2925	2925	2925	0
248	20250304	152600	298504103	2925	2925	2925	2925	0
249	20250304	152500	298504103	2925	2925	2925	2925	0
250	20250304	152400	298504103	2925	2925	2925	2925	0
251	20250304	152300	298504103	2925	2925	2925	2925	0
252	20250304	152200	298504103	2925	2925	2925	2925	0
253	20250304	152100	298504103	2925	2925	2925	2925	0
254	20250304	152000	298504103	2925	2925	2925	2925	0
255	20250304	151900	298504103	2925	2925	2925	2925	0
256	20250304	151800	298504103	2925	2925	2925	2925	50
257	20250304	151700	298357853	2925	2925	2925	2925	0
258	20250304	151600	298357853	2925	2925	2925	2925	0
259	20250304	151500	298357853	2925	2925	2925	2925	9
260	20250304	151400	298331528	2925	2925	2925	2925	4
261	20250304	151300	298319828	2925	2920	2925	2920	52
262	20250304	151200	298167738	2920	2920	2920	2920	298
263	20250304	151100	297297578	2920	2920	2920	2920	0
264	20250304	151000	297297578	2920	2920	2920	2920	0
265	20250304	150900	297297578	2920	2920	2920	2920	0
266	20250304	150800	297297578	2920	2920	2920	2920	0
267	20250304	150700	297297578	2920	2920	2920	2920	0
268	20250304	150600	297297578	2920	2920	2920	2920	10
269	20250304	150500	297268378	2920	2920	2920	2920	0
270	20250304	150400	297268378	2920	2915	2920	2915	203
271	20250304	150300	296675633	2915	2915	2915	2915	50
272	20250304	150200	296529883	2915	2910	2915	2910	4
273	20250304	150100	296518233	2910	2910	2910	2910	0
274	20250304	150000	296518233	2910	2910	2910	2910	1
275	20250304	145900	296515323	2910	2910	2910	2910	3
276	20250304	145800	296506593	2910	2910	2910	2910	0
277	20250304	145700	296506593	2910	2910	2910	2910	410
278	20250304	145600	295313493	2910	2910	2910	2910	0
279	20250304	145500	295313493	2910	2910	2910	2910	0
280	20250304	145400	295313493	2910	2910	2910	2910	1
281	20250304	145300	295310583	2910	2910	2910	2910	100
282	20250304	145200	295019583	2910	2910	2910	2910	3
283	20250304	145100	295010853	2910	2910	2910	2910	517
284	20250304	145000	293506383	2915	2915	2915	2915	0
285	20250304	144900	293506383	2915	2915	2915	2915	6
286	20250304	144800	293488893	2915	2915	2915	2915	242
287	20250304	144700	292783463	2915	2910	2915	2910	60
288	20250304	144600	292608573	2910	2920	2920	2910	701
289	20250304	144500	290566563	2910	2910	2910	2910	0
290	20250304	144400	290566563	2910	2910	2910	2910	0
291	20250304	144300	290566563	2910	2910	2910	2910	0
292	20250304	144200	290566563	2910	2910	2910	2910	0
293	20250304	144100	290566563	2910	2910	2910	2910	0
294	20250304	144000	290566563	2910	2910	2910	2910	0
295	20250304	143900	290566563	2910	2910	2910	2910	0
296	20250304	143800	290566563	2910	2910	2910	2910	0
297	20250304	143700	290566563	2910	2910	2910	2910	0
298	20250304	143600	290566563	2910	2910	2910	2910	0
299	20250304	143500	290566563	2910	2910	2910	2910	527
300	20250304	143400	289032993	2910	2910	2910	2910	0
301	20250304	143300	289032993	2910	2915	2915	2910	1376
302	20250304	143200	285028793	2915	2920	2920	2915	3050
303	20250304	143100	276129068	2925	2925	2925	2925	22
304	20250304	143000	276064718	2925	2925	2925	2925	50
305	20250304	142900	275918468	2925	2925	2925	2925	10
306	20250304	142800	275889218	2925	2925	2925	2925	0
307	20250304	142700	275889218	2925	2922	2925	2922	589
308	20250304	142600	274166627	2920	2920	2920	2920	24
309	20250304	142500	274096547	2920	2920	2920	2920	0
310	20250304	142400	274096547	2920	2920	2920	2920	8
311	20250304	142300	274073187	2920	2920	2920	2920	1
312	20250304	142200	274070267	2922	2922	2922	2922	0
313	20250304	142100	274070267	2922	2922	2922	2922	1
314	20250304	142000	274067345	2925	2925	2925	2925	99
315	20250304	141900	273777770	2927	2925	2927	2925	265
316	20250304	141800	273002545	2927	2927	2927	2927	0
317	20250304	141700	273002545	2927	2930	2930	2927	100
318	20250304	141600	272709695	2925	2925	2925	2925	0
319	20250304	141500	272709695	2925	2925	2925	2925	293
320	20250304	141400	271852670	2930	2930	2930	2930	119
321	20250304	141300	271504000	2930	2930	2930	2930	0
322	20250304	141200	271504000	2930	2930	2930	2930	1
323	20250304	141100	271501070	2930	2930	2930	2930	0
324	20250304	141000	271501070	2930	2930	2930	2930	0
325	20250304	140900	271501070	2930	2930	2930	2930	0
326	20250304	140800	271501070	2930	2930	2930	2930	0
327	20250304	140700	271501070	2930	2930	2930	2930	0
328	20250304	140600	271501070	2930	2930	2930	2930	0
329	20250304	140500	271501070	2930	2930	2930	2930	0
330	20250304	140400	271501070	2930	2930	2930	2930	0
331	20250304	140300	271501070	2930	2930	2930	2930	4
332	20250304	140200	271489350	2930	2930	2930	2930	12
333	20250304	140100	271454190	2935	2935	2935	2935	0
334	20250304	140000	271454190	2935	2935	2935	2935	13
335	20250304	135900	271416035	2935	2935	2935	2935	0
336	20250304	135800	271416035	2935	2935	2935	2935	0
337	20250304	135700	271416035	2935	2935	2935	2935	0
338	20250304	135600	271416035	2935	2935	2935	2935	37
339	20250304	135500	271307440	2935	2935	2935	2935	0
340	20250304	135400	271307440	2935	2935	2935	2935	0
341	20250304	135300	271307440	2935	2935	2935	2935	0
342	20250304	135200	271307440	2935	2925	2935	2925	651
343	20250304	135100	269402355	2925	2925	2925	2925	12
344	20250304	135000	269367255	2925	2925	2925	2925	86
345	20250304	134900	269115705	2930	2942	2942	2930	561
346	20250304	134800	267468400	2945	2945	2945	2945	5
347	20250304	134700	267453675	2945	2945	2945	2945	0
348	20250304	134600	267453675	2945	2945	2945	2945	1
349	20250304	134500	267450730	2945	2945	2945	2945	0
350	20250304	134400	267450730	2945	2945	2945	2945	405
351	20250304	134300	266258005	2945	2945	2945	2945	3
352	20250304	134200	266249170	2945	2945	2945	2945	0
353	20250304	134100	266249170	2945	2945	2945	2945	0
354	20250304	134000	266249170	2945	2945	2945	2945	0
355	20250304	133900	266249170	2945	2945	2945	2945	2
356	20250304	133800	266243280	2945	2945	2945	2942	4
357	20250304	133700	266231503	2945	2945	2945	2945	0
358	20250304	133600	266231503	2945	2945	2945	2945	400
359	20250304	133500	265053503	2945	2945	2945	2945	1
360	20250304	133400	265050558	2945	2945	2945	2945	3250
361	20250304	133300	255479308	2942	2942	2942	2942	0
362	20250304	133200	255479308	2942	2942	2942	2942	2
363	20250304	133100	255473424	2940	2940	2940	2940	0
364	20250304	133000	255473424	2940	2935	2940	2935	34
365	20250304	132900	255373629	2935	2935	2935	2935	100
366	20250304	132800	255080129	2935	2935	2935	2935	0
367	20250304	132700	255080129	2935	2935	2935	2935	0
368	20250304	132600	255080129	2935	2935	2935	2935	0
369	20250304	132500	255080129	2935	2940	2940	2935	104
370	20250304	132400	254774389	2940	2940	2940	2940	0
371	20250304	132300	254774389	2940	2940	2940	2940	99
372	20250304	132200	254483329	2940	2940	2940	2940	315
373	20250304	132100	253557229	2945	2945	2945	2945	100
374	20250304	132000	253262729	2945	2945	2945	2945	1300
375	20250304	131900	249434229	2945	2945	2945	2945	0
376	20250304	131800	249434229	2945	2940	2945	2940	2885
377	20250304	131700	240941269	2930	2935	2935	2930	9
378	20250304	131600	240914889	2935	2935	2935	2935	0
379	20250304	131500	240914889	2935	2935	2935	2935	0
380	20250304	131400	240914889	2935	2935	2935	2935	619
381	20250304	131300	239098124	2930	2930	2930	2930	0
382	20250304	131200	239098124	2930	2930	2930	2930	0
383	20250304	131100	239098124	2930	2930	2930	2930	0
384	20250304	131000	239098124	2930	2930	2930	2930	0
385	20250304	130900	239098124	2930	2930	2930	2930	0
386	20250304	130800	239098124	2930	2930	2930	2930	0
387	20250304	130700	239098124	2930	2930	2930	2930	0
388	20250304	130600	239098124	2930	2930	2930	2930	0
389	20250304	130500	239098124	2930	2930	2930	2930	0
390	20250304	130400	239098124	2930	2930	2930	2930	495
391	20250304	130300	237647774	2930	2930	2930	2930	0
392	20250304	130200	237647774	2930	2930	2930	2930	0
393	20250304	130100	237647774	2930	2930	2930	2930	0
394	20250304	130000	237647774	2930	2930	2930	2930	0
395	20250304	125900	237647774	2930	2930	2930	2930	10
396	20250304	125800	237618474	2910	2925	2925	2910	1053
397	20250304	125700	234549174	2925	2925	2925	2925	0
398	20250304	125600	234549174	2925	2925	2925	2925	0
399	20250304	125500	234549174	2925	2925	2925	2925	1
400	20250304	125400	234546249	2925	2925	2925	2925	0
401	20250304	125300	234546249	2925	2925	2925	2925	0
402	20250304	125200	234546249	2925	2925	2925	2925	0
403	20250304	125100	234546249	2925	2925	2925	2925	0
404	20250304	125000	234546249	2925	2925	2925	2925	0
405	20250304	124900	234546249	2925	2925	2925	2925	0
406	20250304	124800	234546249	2925	2925	2925	2925	0
407	20250304	124700	234546249	2925	2925	2925	2925	0
408	20250304	124600	234546249	2925	2925	2925	2925	0
409	20250304	124500	234546249	2925	2925	2925	2925	1
410	20250304	124400	234543324	2925	2925	2925	2925	0
411	20250304	124300	234543324	2925	2925	2925	2925	15
412	20250304	124200	234499449	2930	2930	2930	2930	0
413	20250304	124100	234499449	2930	2930	2930	2930	2
414	20250304	124000	234493589	2930	2930	2930	2930	0
415	20250304	123900	234493589	2930	2930	2930	2930	0
416	20250304	123800	234493589	2930	2930	2930	2930	18
417	20250304	123700	234440849	2930	2930	2930	2930	9
418	20250304	123600	234414479	2930	2930	2930	2930	58
419	20250304	123500	234244539	2935	2935	2935	2935	0
420	20250304	123400	234244539	2935	2935	2935	2935	40
421	20250304	123300	234127139	2930	2930	2930	2930	0
422	20250304	123200	234127139	2930	2930	2930	2930	0
423	20250304	123100	234127139	2930	2930	2930	2930	0
424	20250304	123000	234127139	2930	2930	2930	2930	55
425	20250304	122900	233965989	2930	2930	2930	2930	171
426	20250304	122800	233464959	2930	2930	2930	2930	0
427	20250304	122700	233464959	2930	2930	2930	2930	0
428	20250304	122600	233464959	2930	2930	2930	2930	0
429	20250304	122500	233464959	2930	2930	2930	2930	89
430	20250304	122400	233204189	2930	2930	2930	2930	0
431	20250304	122300	233204189	2930	2930	2930	2930	2
432	20250304	122200	233198329	2930	2930	2930	2930	1
433	20250304	122100	233195399	2930	2930	2930	2930	0
434	20250304	122000	233195399	2930	2930	2930	2930	0
435	20250304	121900	233195399	2930	2930	2930	2930	52
436	20250304	121800	233043039	2930	2930	2930	2930	0
437	20250304	121700	233043039	2930	2935	2935	2930	12
438	20250304	121600	233007874	2945	2935	2945	2935	3
439	20250304	121500	232999049	2930	2930	2930	2930	0
440	20250304	121400	232999049	2930	2930	2930	2930	0
441	20250304	121300	232999049	2930	2930	2930	2930	0
442	20250304	121200	232999049	2930	2930	2930	2930	0
443	20250304	121100	232999049	2930	2930	2930	2930	0
444	20250304	121000	232999049	2930	2930	2930	2930	0
445	20250304	120900	232999049	2930	2935	2935	2930	24
446	20250304	120800	232928679	2935	2935	2935	2935	20
447	20250304	120700	232869979	2935	2935	2935	2935	1140
448	20250304	120600	229524079	2945	2945	2945	2945	0
449	20250304	120500	229524079	2945	2950	2950	2945	5
450	20250304	120400	229509339	2950	2950	2950	2950	4
451	20250304	120300	229497539	2950	2950	2950	2950	50
452	20250304	120200	229350039	2950	2950	2950	2950	0
453	20250304	120100	229350039	2950	2950	2950	2950	0
454	20250304	120000	229350039	2950	2950	2950	2950	410
455	20250304	115900	228140539	2950	2950	2950	2950	216
456	20250304	115800	227503339	2950	2950	2950	2950	0
457	20250304	115700	227503339	2950	2950	2950	2950	210
458	20250304	115600	226883839	2950	2945	2950	2945	15
459	20250304	115500	226839654	2945	2940	2945	2940	1422
460	20250304	115400	222655359	2940	2940	2940	2940	35
461	20250304	115300	222552459	2940	2940	2940	2940	220
462	20250304	115200	221905659	2937	2937	2937	2937	0
463	20250304	115100	221905659	2937	2935	2937	2935	85
464	20250304	115000	221656176	2930	2930	2930	2930	0
465	20250304	114900	221656176	2930	2930	2930	2930	11
466	20250304	114800	221623946	2927	2927	2927	2927	0
467	20250304	114700	221623946	2927	2927	2927	2927	1
468	20250304	114600	221621019	2930	2930	2930	2930	5
469	20250304	114500	221606369	2930	2930	2930	2930	300
470	20250304	114400	220727369	2930	2930	2930	2930	400
471	20250304	114300	219555369	2930	2930	2930	2930	103
472	20250304	114200	219253579	2930	2930	2930	2930	228
473	20250304	114100	218585539	2925	2925	2925	2925	0
474	20250304	114000	218585539	2925	2925	2925	2925	4
475	20250304	113900	218573839	2925	2925	2925	2925	63
476	20250304	113800	218389564	2925	2920	2925	2920	1047
477	20250304	113700	215327364	2920	2920	2920	2920	0
478	20250304	113600	215327364	2920	2920	2920	2920	0
479	20250304	113500	215327364	2920	2920	2920	2920	63
480	20250304	113400	215143404	2915	2915	2915	2915	0
481	20250304	113300	215143404	2915	2915	2915	2915	0
482	20250304	113200	215143404	2915	2915	2915	2915	27
483	20250304	113100	215064699	2920	2920	2920	2920	0
484	20250304	113000	215064699	2920	2915	2920	2915	318
485	20250304	112900	214137329	2915	2915	2915	2915	1
486	20250304	112800	214134414	2915	2915	2915	2915	0
487	20250304	112700	214134414	2915	2915	2915	2915	0
488	20250304	112600	214134414	2915	2915	2915	2915	1
489	20250304	112500	214131499	2905	2905	2905	2905	645
490	20250304	112400	212257774	2905	2905	2905	2905	0
491	20250304	112300	212257774	2905	2905	2905	2905	0
492	20250304	112200	212257774	2905	2905	2905	2905	0
493	20250304	112100	212257774	2905	2905	2905	2905	0
494	20250304	112000	212257774	2905	2905	2905	2905	595
495	20250304	111900	210529299	2905	2920	2920	2900	769
496	20250304	111800	208297374	2920	2920	2920	2920	0
497	20250304	111700	208297374	2920	2920	2920	2920	0
498	20250304	111600	208297374	2920	2915	2922	2915	137
499	20250304	111500	207897364	2915	2915	2915	2915	1
500	20250304	111400	207894449	2920	2920	2920	2920	0
501	20250304	111300	207894449	2920	2920	2920	2920	5
502	20250304	111200	207879849	2920	2920	2920	2920	0
503	20250304	111100	207879849	2920	2920	2920	2920	0
504	20250304	111000	207879849	2920	2920	2920	2920	2
505	20250304	110900	207874009	2920	2920	2920	2920	140
506	20250304	110800	207465209	2920	2920	2920	2920	1099
507	20250304	110700	204256129	2915	2915	2915	2915	30
508	20250304	110600	204168679	2920	2915	2920	2915	579
509	20250304	110500	202480039	2915	2915	2915	2915	1140
510	20250304	110400	199156939	2910	2910	2910	2910	2
511	20250304	110300	199151119	2905	2905	2905	2905	62
512	20250304	110200	198971009	2895	2895	2895	2895	0
513	20250304	110100	198971009	2895	2895	2895	2895	0
514	20250304	110000	198971009	2895	2895	2895	2895	5
515	20250304	105900	198956534	2895	2900	2900	2895	296
516	20250304	105800	198099464	2910	2905	2910	2890	4244
517	20250304	105700	185822499	2910	2910	2910	2910	0
518	20250304	105600	185822499	2910	2910	2910	2910	0
519	20250304	105500	185822499	2910	2910	2910	2910	601
520	20250304	105400	184073589	2915	2915	2915	2915	0
521	20250304	105300	184073589	2915	2915	2915	2915	0
522	20250304	105200	184073589	2915	2915	2915	2915	2
523	20250304	105100	184067759	2900	2900	2900	2900	0
524	20250304	105000	184067759	2900	2900	2900	2900	0
525	20250304	104900	184067759	2900	2900	2900	2900	0
526	20250304	104800	184067759	2900	2900	2900	2900	162
527	20250304	104700	183597959	2900	2900	2900	2900	316
528	20250304	104600	182681559	2900	2910	2920	2900	1020
529	20250304	104500	179718119	2920	2925	2925	2920	406
530	20250304	104400	178532504	2925	2925	2925	2925	106
531	20250304	104300	178222454	2925	2925	2925	2925	15
532	20250304	104200	178178579	2925	2925	2925	2925	0
533	20250304	104100	178178579	2925	2925	2925	2925	0
534	20250304	104000	178178579	2925	2925	2925	2925	2
535	20250304	103900	178172729	2910	2910	2910	2910	0
536	20250304	103800	178172729	2910	2910	2910	2910	0
537	20250304	103700	178172729	2910	2910	2910	2910	0
538	20250304	103600	178172729	2910	2910	2910	2910	2
539	20250304	103500	178166909	2910	2910	2910	2910	48
540	20250304	103400	178027229	2900	2900	2900	2900	0
541	20250304	103300	178027229	2900	2900	2900	2900	0
542	20250304	103200	178027229	2900	2900	2900	2900	0
543	20250304	103100	178027229	2900	2900	2900	2900	0
544	20250304	103000	178027229	2900	2900	2900	2900	1
545	20250304	102900	178024329	2900	2900	2900	2900	0
546	20250304	102800	178024329	2900	2895	2905	2895	366
547	20250304	102700	176961434	2900	2900	2900	2900	28
548	20250304	102600	176880234	2905	2935	2935	2905	99
549	20250304	102500	176592609	2935	2915	2935	2915	41
550	20250304	102400	176472774	2915	2915	2915	2915	506
551	20250304	102300	174997784	2915	2915	2915	2915	0
552	20250304	102200	174997784	2915	2915	2915	2915	517
553	20250304	102100	173490729	2915	2915	2915	2915	0
554	20250304	102000	173490729	2915	2915	2915	2915	2
555	20250304	101900	173484899	2895	2895	2895	2895	0
556	20250304	101800	173484899	2895	2900	2900	2895	211
557	20250304	101700	172873909	2900	2900	2900	2900	2504
558	20250304	101600	165612309	2900	2900	2900	2900	8
559	20250304	101500	165589109	2900	2900	2900	2900	150
560	20250304	101400	165154109	2900	2900	2900	2900	66
561	20250304	101300	164962709	2900	2900	2900	2900	0
562	20250304	101200	164962709	2900	2900	2900	2900	202
563	20250304	101100	164376909	2905	2905	2905	2905	0
564	20250304	101000	164376909	2905	2905	2905	2905	8
565	20250304	100900	164353669	2905	2905	2905	2905	0
566	20250304	100800	164353669	2905	2905	2905	2905	35
567	20250304	100700	164251994	2900	2900	2900	2900	158
568	20250304	100600	163793794	2900	2915	2915	2900	67
569	20250304	100500	163599479	2905	2900	2905	2900	332
570	20250304	100400	162636624	2905	2905	2905	2905	1
571	20250304	100300	162633719	2905	2905	2905	2905	105
572	20250304	100200	162328694	2905	2915	2915	2895	1732
573	20250304	100100	157292849	2915	2915	2915	2915	0
574	20250304	100000	157292849	2915	2915	2915	2915	0
575	20250304	095900	157292849	2915	2915	2915	2915	32
576	20250304	095800	157199569	2915	2915	2915	2915	10
577	20250304	095700	157170419	2915	2910	2915	2910	38
578	20250304	095600	157059679	2910	2910	2910	2910	365
579	20250304	095500	155997529	2915	2910	2915	2910	383
580	20250304	095400	154881934	2905	2905	2905	2905	214
581	20250304	095300	154260264	2905	2905	2905	2905	337
582	20250304	095200	153281279	2910	2910	2910	2910	9
583	20250304	095100	153255089	2910	2915	2915	2910	830
584	20250304	095000	150837069	2915	2920	2920	2915	942
585	20250304	094900	148090039	2915	2925	2925	2915	562
586	20250304	094800	146447809	2930	2955	2960	2930	238
587	20250304	094700	145745104	2960	2930	2960	2930	61
588	20250304	094600	145564939	2930	2935	2935	2930	240
589	20250304	094500	144861064	2960	2960	2960	2960	54
590	20250304	094400	144701224	2960	2970	2970	2960	142
591	20250304	094300	144280804	2970	2970	2970	2970	226
592	20250304	094200	143609584	2970	2935	2970	2935	105
593	20250304	094100	143298084	2935	2935	2935	2935	50
594	20250304	094000	143151334	2935	2935	2935	2935	998
595	20250304	093900	140222204	2935	2925	2935	2925	156
596	20250304	093800	139765414	2925	2920	2925	2920	50
597	20250304	093700	139619269	2920	2920	2920	2920	1
598	20250304	093600	139616349	2920	2910	2920	2910	588
599	20250304	093500	137899529	2910	2910	2910	2910	1787
600	20250304	093400	132699359	2910	2905	2910	2905	2578
601	20250304	093300	125210174	2900	2900	2900	2895	2594
602	20250304	093200	117687989	2900	2902	2905	2900	938
603	20250304	093100	114963110	2905	2905	2905	2905	0
604	20250304	093000	114963110	2905	2905	2905	2905	2
605	20250304	092900	114957300	2905	2905	2905	2905	2
606	20250304	092800	114951490	2910	2905	2910	2905	1253
607	20250304	092700	111306760	2890	2910	2910	2890	3207
608	20250304	092600	102007605	2910	2910	2910	2910	191
609	20250304	092500	101451795	2915	2920	2920	2915	2
610	20250304	092400	101445960	2930	2930	2930	2905	8507
611	20250304	092300	76633435	2935	2935	2935	2935	115
612	20250304	092200	76295910	2935	2940	2940	2935	159
613	20250304	092100	75828745	2940	2940	2940	2940	0
614	20250304	092000	75828745	2940	2940	2940	2940	16
615	20250304	091900	75781705	2940	2940	2940	2940	1
616	20250304	091800	75778765	2940	2940	2940	2940	19
617	20250304	091700	75722905	2930	2930	2930	2930	2454
618	20250304	091600	68532685	2930	2940	2940	2930	2147
619	20250304	091500	62222450	2940	2940	2940	2940	0
620	20250304	091400	62222450	2940	2935	2940	2935	3
621	20250304	091300	62213635	2935	2930	2935	2930	890
622	20250304	091200	59603980	2935	2930	2935	2930	307
623	20250304	091100	58704245	2930	2955	2960	2930	4503
624	20250304	091000	45442090	2955	2955	2955	2955	100
625	20250304	090900	45146590	2955	2955	2955	2945	1942
626	20250304	090800	39425445	2980	2980	2980	2980	3
627	20250304	090700	39416505	2980	2975	2980	2975	669
628	20250304	090600	37423420	2960	2960	2960	2945	2523
629	20250304	090500	29985105	2960	2970	2970	2960	39
630	20250304	090400	29869655	2960	2960	2960	2960	0
631	20250304	090300	29869655	2960	2970	2970	2955	829
632	20250304	090200	27413485	2995	3000	3000	2995	493
633	20250304	090100	25934865	3000	2945	3000	2945	2669
634	20250304	090000	17952720	2945	2945	2945	2945	6096