KissMeData/059210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194300	512617573	4085	4085	4085	4085	1729
3	20250304	194200	512617573	4085	4085	4085	4085	0
4	20250304	194100	512617573	4085	4085	4085	4085	0
5	20250304	194000	512617573	4085	4085	4085	4085	0
6	20250304	193900	512617573	4085	4085	4085	4085	0
7	20250304	193800	512617573	4085	4085	4085	4085	0
8	20250304	193700	512617573	4085	4085	4085	4085	0
9	20250304	193600	512617573	4085	4085	4085	4085	0
10	20250304	193500	512617573	4085	4085	4085	4085	0
11	20250304	193400	512617573	4085	4085	4085	4085	0
12	20250304	193300	512617573	4085	4085	4085	4085	0
13	20250304	193200	512617573	4085	4085	4085	4085	0
14	20250304	193100	512617573	4085	4085	4085	4085	0
15	20250304	193000	512617573	4085	4085	4085	4085	0
16	20250304	192900	512617573	4085	4085	4085	4085	0
17	20250304	192800	512617573	4085	4085	4085	4085	0
18	20250304	192700	512617573	4085	4085	4085	4085	0
19	20250304	192600	512617573	4085	4085	4085	4085	0
20	20250304	192500	512617573	4085	4085	4085	4085	0
21	20250304	192400	512617573	4085	4085	4085	4085	0
22	20250304	192300	512617573	4085	4085	4085	4085	0
23	20250304	192200	512617573	4085	4085	4085	4085	0
24	20250304	192100	512617573	4085	4085	4085	4085	0
25	20250304	192000	512617573	4085	4085	4085	4085	0
26	20250304	191900	512617573	4085	4085	4085	4085	0
27	20250304	191800	512617573	4085	4085	4085	4085	0
28	20250304	191700	512617573	4085	4085	4085	4085	0
29	20250304	191600	512617573	4085	4085	4085	4085	0
30	20250304	191500	512617573	4085	4085	4085	4085	0
31	20250304	191400	512617573	4085	4085	4085	4085	0
32	20250304	191300	512617573	4085	4085	4085	4085	1729
33	20250304	191200	512617573	4085	4085	4085	4085	0
34	20250304	191100	512617573	4085	4085	4085	4085	0
35	20250304	191000	512617573	4085	4085	4085	4085	0
36	20250304	190900	512617573	4085	4085	4085	4085	0
37	20250304	190800	512617573	4085	4085	4085	4085	0
38	20250304	190700	512617573	4085	4085	4085	4085	0
39	20250304	190600	512617573	4085	4085	4085	4085	0
40	20250304	190500	512617573	4085	4085	4085	4085	0
41	20250304	190400	512617573	4085	4085	4085	4085	0
42	20250304	190300	512617573	4085	4085	4085	4085	0
43	20250304	190200	512617573	4085	4085	4085	4085	0
44	20250304	190100	512617573	4085	4085	4085	4085	0
45	20250304	190000	512617573	4085	4085	4085	4085	0
46	20250304	185900	512617573	4085	4085	4085	4085	0
47	20250304	185800	512617573	4085	4085	4085	4085	0
48	20250304	185700	512617573	4085	4085	4085	4085	0
49	20250304	185600	512617573	4085	4085	4085	4085	0
50	20250304	185500	512617573	4085	4085	4085	4085	0
51	20250304	185400	512617573	4085	4085	4085	4085	0
52	20250304	185300	512617573	4085	4085	4085	4085	0
53	20250304	185200	512617573	4085	4085	4085	4085	0
54	20250304	185100	512617573	4085	4085	4085	4085	0
55	20250304	185000	512617573	4085	4085	4085	4085	0
56	20250304	184900	512617573	4085	4085	4085	4085	0
57	20250304	184800	512617573	4085	4085	4085	4085	0
58	20250304	184700	512617573	4085	4085	4085	4085	0
59	20250304	184600	512617573	4085	4085	4085	4085	0
60	20250304	184500	512617573	4085	4085	4085	4085	0
61	20250304	184400	512617573	4085	4085	4085	4085	0
62	20250304	184300	512617573	4085	4085	4085	4085	1729
63	20250304	184200	512617573	4085	4085	4085	4085	0
64	20250304	184100	512617573	4085	4085	4085	4085	0
65	20250304	184000	512617573	4085	4085	4085	4085	0
66	20250304	183900	512617573	4085	4085	4085	4085	0
67	20250304	183800	512617573	4085	4085	4085	4085	0
68	20250304	183700	512617573	4085	4085	4085	4085	0
69	20250304	183600	512617573	4085	4085	4085	4085	0
70	20250304	183500	512617573	4085	4085	4085	4085	0
71	20250304	183400	512617573	4085	4085	4085	4085	0
72	20250304	183300	512617573	4085	4085	4085	4085	0
73	20250304	183200	512617573	4085	4085	4085	4085	0
74	20250304	183100	512617573	4085	4085	4085	4085	0
75	20250304	183000	512617573	4085	4085	4085	4085	0
76	20250304	182900	512617573	4085	4085	4085	4085	0
77	20250304	182800	512617573	4085	4085	4085	4085	0
78	20250304	182700	512617573	4085	4085	4085	4085	0
79	20250304	182600	512617573	4085	4085	4085	4085	0
80	20250304	182500	512617573	4085	4085	4085	4085	0
81	20250304	182400	512617573	4085	4085	4085	4085	0
82	20250304	182300	512617573	4085	4085	4085	4085	0
83	20250304	182200	512617573	4085	4085	4085	4085	0
84	20250304	182100	512617573	4085	4085	4085	4085	0
85	20250304	182000	512617573	4085	4085	4085	4085	0
86	20250304	181900	512617573	4085	4085	4085	4085	0
87	20250304	181800	512617573	4085	4085	4085	4085	0
88	20250304	181700	512617573	4085	4085	4085	4085	0
89	20250304	181600	512617573	4085	4085	4085	4085	0
90	20250304	181500	512617573	4085	4085	4085	4085	0
91	20250304	181400	512617573	4085	4085	4085	4085	0
92	20250304	181300	512617573	4085	4085	4085	4085	1729
93	20250304	181200	512617573	4085	4085	4085	4085	0
94	20250304	181100	512617573	4085	4085	4085	4085	0
95	20250304	181000	512617573	4085	4085	4085	4085	0
96	20250304	180900	512617573	4085	4085	4085	4085	0
97	20250304	180800	512617573	4085	4085	4085	4085	0
98	20250304	180700	512617573	4085	4085	4085	4085	0
99	20250304	180600	512617573	4085	4085	4085	4085	0
100	20250304	180500	512617573	4085	4085	4085	4085	0
101	20250304	180400	512617573	4085	4085	4085	4085	0
102	20250304	180300	512617573	4085	4085	4085	4085	0
103	20250304	180200	512617573	4085	4085	4085	4085	0
104	20250304	180100	512617573	4085	4085	4085	4085	0
105	20250304	180000	512617573	4085	4085	4085	4085	0
106	20250304	175900	512617573	4085	4085	4085	4085	0
107	20250304	175800	512617573	4085	4085	4085	4085	0
108	20250304	175700	512617573	4085	4085	4085	4085	0
109	20250304	175600	512617573	4085	4085	4085	4085	0
110	20250304	175500	512617573	4085	4085	4085	4085	0
111	20250304	175400	512617573	4085	4085	4085	4085	0
112	20250304	175300	512617573	4085	4085	4085	4085	0
113	20250304	175200	512617573	4085	4085	4085	4085	0
114	20250304	175100	512617573	4085	4085	4085	4085	0
115	20250304	175000	512617573	4085	4085	4085	4085	0
116	20250304	174900	512617573	4085	4085	4085	4085	0
117	20250304	174800	512617573	4085	4085	4085	4085	0
118	20250304	174700	512617573	4085	4085	4085	4085	0
119	20250304	174600	512617573	4085	4085	4085	4085	0
120	20250304	174500	512617573	4085	4085	4085	4085	0
121	20250304	174400	512617573	4085	4085	4085	4085	0
122	20250304	174300	512617573	4085	4085	4085	4085	1729
123	20250304	174200	512617573	4085	4085	4085	4085	0
124	20250304	174100	512617573	4085	4085	4085	4085	0
125	20250304	174000	512617573	4085	4085	4085	4085	0
126	20250304	173900	512617573	4085	4085	4085	4085	0
127	20250304	173800	512617573	4085	4085	4085	4085	0
128	20250304	173700	512617573	4085	4085	4085	4085	0
129	20250304	173600	512617573	4085	4085	4085	4085	0
130	20250304	173500	512617573	4085	4085	4085	4085	0
131	20250304	173400	512617573	4085	4085	4085	4085	0
132	20250304	173300	512617573	4085	4085	4085	4085	0
133	20250304	173200	512617573	4085	4085	4085	4085	0
134	20250304	173100	512617573	4085	4085	4085	4085	0
135	20250304	173000	512617573	4085	4085	4085	4085	0
136	20250304	172900	512617573	4085	4085	4085	4085	0
137	20250304	172800	512617573	4085	4085	4085	4085	0
138	20250304	172700	512617573	4085	4085	4085	4085	0
139	20250304	172600	512617573	4085	4085	4085	4085	0
140	20250304	172500	512617573	4085	4085	4085	4085	0
141	20250304	172400	512617573	4085	4085	4085	4085	0
142	20250304	172300	512617573	4085	4085	4085	4085	0
143	20250304	172200	512617573	4085	4085	4085	4085	0
144	20250304	172100	512617573	4085	4085	4085	4085	0
145	20250304	172000	512617573	4085	4085	4085	4085	0
146	20250304	171900	512617573	4085	4085	4085	4085	0
147	20250304	171800	512617573	4085	4085	4085	4085	0
148	20250304	171700	512617573	4085	4085	4085	4085	0
149	20250304	171600	512617573	4085	4085	4085	4085	0
150	20250304	171500	512617573	4085	4085	4085	4085	0
151	20250304	171400	512617573	4085	4085	4085	4085	0
152	20250304	171300	512617573	4085	4085	4085	4085	1729
153	20250304	171200	512617573	4085	4085	4085	4085	0
154	20250304	171100	512617573	4085	4085	4085	4085	0
155	20250304	171000	512617573	4085	4085	4085	4085	0
156	20250304	170900	512617573	4085	4085	4085	4085	0
157	20250304	170800	512617573	4085	4085	4085	4085	0
158	20250304	170700	512617573	4085	4085	4085	4085	0
159	20250304	170600	512617573	4085	4085	4085	4085	0
160	20250304	170500	512617573	4085	4085	4085	4085	0
161	20250304	170400	512617573	4085	4085	4085	4085	0
162	20250304	170300	512617573	4085	4085	4085	4085	0
163	20250304	170200	512617573	4085	4085	4085	4085	0
164	20250304	170100	512617573	4085	4085	4085	4085	0
165	20250304	170000	512617573	4085	4085	4085	4085	0
166	20250304	165900	512617573	4085	4085	4085	4085	0
167	20250304	165800	512617573	4085	4085	4085	4085	0
168	20250304	165700	512617573	4085	4085	4085	4085	0
169	20250304	165600	512617573	4085	4085	4085	4085	0
170	20250304	165500	512617573	4085	4085	4085	4085	0
171	20250304	165400	512617573	4085	4085	4085	4085	0
172	20250304	165300	512617573	4085	4085	4085	4085	0
173	20250304	165200	512617573	4085	4085	4085	4085	0
174	20250304	165100	512617573	4085	4085	4085	4085	0
175	20250304	165000	512617573	4085	4085	4085	4085	0
176	20250304	164900	512617573	4085	4085	4085	4085	0
177	20250304	164800	512617573	4085	4085	4085	4085	0
178	20250304	164700	512617573	4085	4085	4085	4085	0
179	20250304	164600	512617573	4085	4085	4085	4085	0
180	20250304	164500	512617573	4085	4085	4085	4085	0
181	20250304	164400	512617573	4085	4085	4085	4085	0
182	20250304	164300	512617573	4085	4085	4085	4085	1729
183	20250304	164200	512617573	4085	4085	4085	4085	0
184	20250304	164100	512617573	4085	4085	4085	4085	0
185	20250304	164000	512617573	4085	4085	4085	4085	0
186	20250304	163900	512617573	4085	4085	4085	4085	0
187	20250304	163800	512617573	4085	4085	4085	4085	0
188	20250304	163700	512617573	4085	4085	4085	4085	0
189	20250304	163600	512617573	4085	4085	4085	4085	0
190	20250304	163500	512617573	4085	4085	4085	4085	0
191	20250304	163400	512617573	4085	4085	4085	4085	0
192	20250304	163300	512617573	4085	4085	4085	4085	0
193	20250304	163200	512617573	4085	4085	4085	4085	0
194	20250304	163100	512617573	4085	4085	4085	4085	0
195	20250304	163000	512617573	4085	4085	4085	4085	0
196	20250304	162900	512617573	4085	4085	4085	4085	0
197	20250304	162800	512617573	4085	4085	4085	4085	0
198	20250304	162700	512617573	4085	4085	4085	4085	0
199	20250304	162600	512617573	4085	4085	4085	4085	0
200	20250304	162500	512617573	4085	4085	4085	4085	0
201	20250304	162400	512617573	4085	4085	4085	4085	0
202	20250304	162300	512617573	4085	4085	4085	4085	0
203	20250304	162200	512617573	4085	4085	4085	4085	0
204	20250304	162100	512617573	4085	4085	4085	4085	0
205	20250304	162000	512617573	4085	4085	4085	4085	0
206	20250304	161900	512617573	4085	4085	4085	4085	0
207	20250304	161800	512617573	4085	4085	4085	4085	0
208	20250304	161700	512617573	4085	4085	4085	4085	0
209	20250304	161600	512617573	4085	4085	4085	4085	0
210	20250304	161500	512617573	4085	4085	4085	4085	0
211	20250304	161400	512617573	4085	4085	4085	4085	0
212	20250304	161300	512617573	4085	4085	4085	4085	1729
213	20250304	161200	512617573	4085	4085	4085	4085	0
214	20250304	161100	512617573	4085	4085	4085	4085	0
215	20250304	161000	512617573	4085	4085	4085	4085	0
216	20250304	160900	512617573	4085	4085	4085	4085	0
217	20250304	160800	512617573	4085	4085	4085	4085	0
218	20250304	160700	512617573	4085	4085	4085	4085	0
219	20250304	160600	512617573	4085	4085	4085	4085	0
220	20250304	160500	512617573	4085	4085	4085	4085	0
221	20250304	160400	512617573	4085	4085	4085	4085	0
222	20250304	160300	512617573	4085	4085	4085	4085	0
223	20250304	160200	512617573	4085	4085	4085	4085	0
224	20250304	160100	512617573	4085	4085	4085	4085	0
225	20250304	160000	512617573	4085	4085	4085	4085	0
226	20250304	155900	512617573	4085	4085	4085	4085	0
227	20250304	155800	512617573	4085	4085	4085	4085	0
228	20250304	155700	512617573	4085	4085	4085	4085	0
229	20250304	155600	512617573	4085	4085	4085	4085	0
230	20250304	155500	512617573	4085	4085	4085	4085	0
231	20250304	155400	512617573	4085	4085	4085	4085	0
232	20250304	155300	512617573	4085	4085	4085	4085	0
233	20250304	155200	512617573	4085	4085	4085	4085	0
234	20250304	155100	512617573	4085	4085	4085	4085	0
235	20250304	155000	512617573	4085	4085	4085	4085	0
236	20250304	154900	512617573	4085	4085	4085	4085	0
237	20250304	154800	512617573	4085	4085	4085	4085	0
238	20250304	154700	512617573	4085	4085	4085	4085	0
239	20250304	154600	512617573	4085	4085	4085	4085	0
240	20250304	154500	512617573	4085	4085	4085	4085	0
241	20250304	154400	512617573	4085	4085	4085	4085	0
242	20250304	154300	512617573	4085	4085	4085	4085	1729
243	20250304	154200	512617573	4085	4085	4085	4085	0
244	20250304	154100	512617573	4085	4085	4085	4085	0
245	20250304	154000	512617573	4085	4085	4085	4085	0
246	20250304	153900	512617573	4085	4085	4085	4085	0
247	20250304	153800	512617573	4085	4085	4085	4085	0
248	20250304	153700	512617573	4085	4085	4085	4085	0
249	20250304	153600	512617573	4085	4085	4085	4085	0
250	20250304	153500	512617573	4085	4085	4085	4085	0
251	20250304	153400	512617573	4085	4085	4085	4085	0
252	20250304	153300	512617573	4085	4085	4085	4085	0
253	20250304	153200	512617573	4085	4085	4085	4085	0
254	20250304	153100	512617573	4085	4085	4085	4085	0
255	20250304	153000	512617573	4085	4085	4085	4085	1729
256	20250304	152900	505554608	4085	4085	4085	4085	0
257	20250304	152800	505554608	4085	4085	4085	4085	0
258	20250304	152700	505554608	4085	4085	4085	4085	0
259	20250304	152600	505554608	4085	4085	4085	4085	0
260	20250304	152500	505554608	4085	4085	4085	4085	0
261	20250304	152400	505554608	4085	4085	4085	4085	0
262	20250304	152300	505554608	4085	4085	4085	4085	0
263	20250304	152200	505554608	4085	4085	4085	4085	0
264	20250304	152100	505554608	4085	4085	4085	4085	0
265	20250304	152000	505554608	4085	4085	4085	4085	0
266	20250304	151900	505554608	4085	4075	4085	4075	317
267	20250304	151800	504260503	4075	4085	4085	4050	279
268	20250304	151700	503128558	4055	4080	4080	4055	197
269	20250304	151600	502329448	4080	4080	4080	4080	201
270	20250304	151500	501509368	4080	4080	4080	4050	2725
271	20250304	151400	490468898	4050	4095	4095	4050	10038
272	20250304	151300	449773713	4095	4095	4095	4095	23
273	20250304	151200	449679528	4095	4095	4095	4095	84
274	20250304	151100	449335548	4095	4095	4095	4095	0
275	20250304	151000	449335548	4095	4095	4095	4095	1
276	20250304	150900	449331453	4080	4080	4080	4080	465
277	20250304	150800	447434253	4080	4080	4080	4080	0
278	20250304	150700	447434253	4080	4080	4080	4080	180
279	20250304	150600	446699853	4080	4090	4090	4080	136
280	20250304	150500	446144813	4080	4080	4080	4080	11
281	20250304	150400	446099933	4100	4100	4100	4100	0
282	20250304	150300	446099933	4100	4100	4100	4100	100
283	20250304	150200	445689933	4080	4080	4080	4080	0
284	20250304	150100	445689933	4080	4080	4080	4080	0
285	20250304	150000	445689933	4080	4080	4080	4080	0
286	20250304	145900	445689933	4080	4080	4080	4080	0
287	20250304	145800	445689933	4080	4075	4115	4070	1105
288	20250304	145700	441184888	4115	4115	4115	4115	0
289	20250304	145600	441184888	4115	4115	4115	4115	0
290	20250304	145500	441184888	4115	4115	4115	4115	0
291	20250304	145400	441184888	4115	4115	4115	4115	0
292	20250304	145300	441184888	4115	4115	4115	4115	100
293	20250304	145200	440773388	4070	4070	4070	4070	0
294	20250304	145100	440773388	4070	4095	4095	4070	1000
295	20250304	145000	436689438	4095	4095	4095	4095	0
296	20250304	144900	436689438	4095	4095	4095	4095	0
297	20250304	144800	436689438	4095	4095	4095	4095	2
298	20250304	144700	436681248	4125	4125	4125	4125	0
299	20250304	144600	436681248	4125	4105	4125	4105	814
300	20250304	144500	433333498	4105	4105	4105	4105	0
301	20250304	144400	433333498	4105	4105	4105	4105	200
302	20250304	144300	432512498	4100	4100	4100	4100	0
303	20250304	144200	432512498	4100	4100	4100	4100	500
304	20250304	144100	430462498	4095	4090	4095	4090	1822
305	20250304	144000	423004518	4090	4090	4090	4090	100
306	20250304	143900	422595518	4085	4085	4085	4085	0
307	20250304	143800	422595518	4085	4065	4085	4065	4163
308	20250304	143700	405621663	4065	4065	4065	4065	0
309	20250304	143600	405621663	4065	4065	4065	4065	0
310	20250304	143500	405621663	4065	4065	4065	4065	0
311	20250304	143400	405621663	4065	4065	4065	4065	0
312	20250304	143300	405621663	4065	4065	4065	4065	0
313	20250304	143200	405621663	4065	4065	4065	4065	0
314	20250304	143100	405621663	4065	4065	4065	4065	0
315	20250304	143000	405621663	4065	4065	4065	4065	0
316	20250304	142900	405621663	4065	4065	4065	4065	0
317	20250304	142800	405621663	4065	4065	4065	4065	239
318	20250304	142700	404650128	4065	4065	4065	4065	0
319	20250304	142600	404650128	4065	4065	4065	4065	500
320	20250304	142500	402617628	4065	4065	4065	4065	0
321	20250304	142400	402617628	4065	4065	4065	4065	129
322	20250304	142300	402093243	4065	4065	4065	4065	0
323	20250304	142200	402093243	4065	4065	4065	4065	0
324	20250304	142100	402093243	4065	4065	4065	4065	171
325	20250304	142000	401398128	4065	4065	4065	4065	0
326	20250304	141900	401398128	4065	4065	4065	4065	0
327	20250304	141800	401398128	4065	4065	4065	4065	4
328	20250304	141700	401381868	4070	4070	4070	4070	0
329	20250304	141600	401381868	4070	4070	4070	4070	0
330	20250304	141500	401381868	4070	4070	4070	4070	0
331	20250304	141400	401381868	4070	4070	4070	4070	100
332	20250304	141300	400974868	4055	4055	4055	4055	0
333	20250304	141200	400974868	4055	4055	4055	4055	0
334	20250304	141100	400974868	4055	4055	4055	4055	389
335	20250304	141000	399397473	4075	4060	4075	4025	2005
336	20250304	140900	391304648	4040	4050	4065	4020	2345
337	20250304	140800	381833023	4050	4050	4050	4050	0
338	20250304	140700	381833023	4050	4050	4050	4050	0
339	20250304	140600	381833023	4050	4050	4050	4050	556
340	20250304	140500	379581223	4045	4045	4045	4045	0
341	20250304	140400	379581223	4045	4045	4045	4045	0
342	20250304	140300	379581223	4045	4045	4045	4045	0
343	20250304	140200	379581223	4045	4045	4045	4045	0
344	20250304	140100	379581223	4045	4045	4045	4045	0
345	20250304	140000	379581223	4045	4045	4045	4045	50
346	20250304	135900	379378973	4040	4050	4050	4040	500
347	20250304	135800	377356883	4045	4045	4045	4045	0
348	20250304	135700	377356883	4045	4070	4070	4045	3100
349	20250304	135600	364804883	4050	4050	4050	4050	499
350	20250304	135500	362783933	4070	4070	4070	4070	0
351	20250304	135400	362783933	4070	4070	4070	4070	3
352	20250304	135300	362771723	4070	4070	4070	4070	215
353	20250304	135200	361896673	4070	4070	4070	4070	0
354	20250304	135100	361896673	4070	4070	4070	4070	45
355	20250304	135000	361713523	4085	4085	4085	4085	0
356	20250304	134900	361713523	4085	4085	4085	4085	0
357	20250304	134800	361713523	4085	4085	4085	4085	0
358	20250304	134700	361713523	4085	4085	4085	4085	0
359	20250304	134600	361713523	4085	4085	4085	4085	0
360	20250304	134500	361713523	4085	4085	4085	4085	0
361	20250304	134400	361713523	4085	4085	4085	4085	100
362	20250304	134300	361305023	4020	4020	4020	4020	0
363	20250304	134200	361305023	4020	4020	4020	4020	0
364	20250304	134100	361305023	4020	4020	4020	4020	0
365	20250304	134000	361305023	4020	4050	4050	4020	2400
366	20250304	133900	351620313	4045	4070	4070	4045	1500
367	20250304	133800	345529948	4090	4090	4090	4090	0
368	20250304	133700	345529948	4090	4090	4090	4090	0
369	20250304	133600	345529948	4090	4090	4090	4090	170
370	20250304	133500	344834648	4090	4090	4090	4090	0
371	20250304	133400	344834648	4090	4090	4090	4090	0
372	20250304	133300	344834648	4090	4090	4090	4090	0
373	20250304	133200	344834648	4090	4090	4090	4090	214
374	20250304	133100	343959388	4090	4090	4090	4090	140
375	20250304	133000	343386788	4060	4060	4060	4060	0
376	20250304	132900	343386788	4060	4060	4060	4060	0
377	20250304	132800	343386788	4060	4060	4060	4060	0
378	20250304	132700	343386788	4060	4060	4060	4060	0
379	20250304	132600	343386788	4060	4060	4060	4060	0
380	20250304	132500	343386788	4060	4060	4060	4060	0
381	20250304	132400	343386788	4060	4060	4060	4060	0
382	20250304	132300	343386788	4060	4060	4060	4060	0
383	20250304	132200	343386788	4060	4060	4060	4060	0
384	20250304	132100	343386788	4060	4060	4060	4060	0
385	20250304	132000	343386788	4060	4060	4060	4060	0
386	20250304	131900	343386788	4060	4060	4060	4060	0
387	20250304	131800	343386788	4060	4060	4060	4060	5
388	20250304	131700	343366488	4090	4090	4090	4090	0
389	20250304	131600	343366488	4090	4095	4095	4090	589
390	20250304	131500	340957473	4045	4100	4100	4045	2001
391	20250304	131400	332825858	4070	4075	4075	4070	2000
392	20250304	131300	324683653	4095	4095	4095	4095	270
393	20250304	131200	323578003	4100	4100	4100	4100	161
394	20250304	131100	322917903	4095	4095	4095	4095	0
395	20250304	131000	322917903	4095	4095	4095	4095	0
396	20250304	130900	322917903	4095	4095	4095	4095	0
397	20250304	130800	322917903	4095	4095	4095	4095	67
398	20250304	130700	322643538	4095	4095	4095	4095	0
399	20250304	130600	322643538	4095	4095	4095	4095	0
400	20250304	130500	322643538	4095	4095	4095	4095	0
401	20250304	130400	322643538	4095	4095	4095	4095	0
402	20250304	130300	322643538	4095	4095	4095	4095	0
403	20250304	130200	322643538	4095	4095	4095	4095	0
404	20250304	130100	322643538	4095	4095	4095	4095	168
405	20250304	130000	321955578	4090	4090	4090	4090	69
406	20250304	125900	321673368	4090	4090	4090	4090	0
407	20250304	125800	321673368	4090	4090	4090	4090	0
408	20250304	125700	321673368	4090	4090	4090	4090	0
409	20250304	125600	321673368	4090	4090	4090	4090	43
410	20250304	125500	321497498	4090	4090	4090	4090	0
411	20250304	125400	321497498	4090	4090	4090	4090	977
412	20250304	125300	317501568	4075	4075	4075	4075	1
413	20250304	125200	317497493	4075	4075	4075	4075	21
414	20250304	125100	317411918	4075	4090	4090	4075	9
415	20250304	125000	317375123	4090	4090	4090	4090	0
416	20250304	124900	317375123	4090	4090	4090	4090	0
417	20250304	124800	317375123	4090	4090	4090	4090	3
418	20250304	124700	317362853	4090	4090	4090	4090	0
419	20250304	124600	317362853	4090	4090	4090	4070	471
420	20250304	124500	315439863	4090	4075	4090	4075	867
421	20250304	124400	311906823	4090	4090	4090	4090	0
422	20250304	124300	311906823	4090	4090	4090	4090	0
423	20250304	124200	311906823	4090	4090	4090	4090	0
424	20250304	124100	311906823	4090	4090	4090	4090	0
425	20250304	124000	311906823	4090	4090	4090	4090	45
426	20250304	123900	311722773	4090	4090	4090	4090	0
427	20250304	123800	311722773	4090	4090	4090	4090	0
428	20250304	123700	311722773	4090	4090	4090	4090	0
429	20250304	123600	311722773	4090	4090	4090	4090	4
430	20250304	123500	311706413	4090	4090	4090	4090	0
431	20250304	123400	311706413	4090	4090	4090	4090	0
432	20250304	123300	311706413	4090	4090	4090	4090	0
433	20250304	123200	311706413	4090	4090	4090	4090	0
434	20250304	123100	311706413	4090	4090	4090	4090	0
435	20250304	123000	311706413	4090	4080	4090	4080	1000
436	20250304	122900	307616713	4080	4080	4080	4080	0
437	20250304	122800	307616713	4080	4080	4080	4080	0
438	20250304	122700	307616713	4080	4080	4080	4080	0
439	20250304	122600	307616713	4080	4080	4080	4080	0
440	20250304	122500	307616713	4080	4080	4080	4080	0
441	20250304	122400	307616713	4080	4080	4080	4080	42
442	20250304	122300	307445353	4080	4080	4080	4080	46
443	20250304	122200	307257673	4090	4090	4090	4090	0
444	20250304	122100	307257673	4090	4090	4090	4090	0
445	20250304	122000	307257673	4090	4090	4090	4090	0
446	20250304	121900	307257673	4090	4090	4090	4090	0
447	20250304	121800	307257673	4090	4090	4090	4090	0
448	20250304	121700	307257673	4090	4090	4090	4090	37
449	20250304	121600	307106343	4075	4075	4075	4075	0
450	20250304	121500	307106343	4075	4075	4075	4075	0
451	20250304	121400	307106343	4075	4080	4080	4075	406
452	20250304	121300	305451723	4080	4080	4080	4080	0
453	20250304	121200	305451723	4080	4090	4090	4080	432
454	20250304	121100	303684853	4090	4090	4090	4090	58
455	20250304	121000	303447633	4090	4090	4090	4090	0
456	20250304	120900	303447633	4090	4090	4090	4090	0
457	20250304	120800	303447633	4090	4090	4090	4090	1000
458	20250304	120700	299357633	4070	4070	4070	4070	0
459	20250304	120600	299357633	4070	4090	4090	4070	123
460	20250304	120500	298856053	4080	4080	4080	4080	0
461	20250304	120400	298856053	4080	4080	4080	4080	0
462	20250304	120300	298856053	4080	4080	4080	4080	122
463	20250304	120200	298358293	4090	4090	4090	4090	0
464	20250304	120100	298358293	4090	4090	4090	4090	64
465	20250304	120000	298096533	4090	4090	4090	4090	0
466	20250304	115900	298096533	4090	4090	4090	4090	0
467	20250304	115800	298096533	4090	4090	4090	4090	0
468	20250304	115700	298096533	4090	4090	4090	4090	0
469	20250304	115600	298096533	4090	4090	4090	4090	1382
470	20250304	115500	292444153	4090	4085	4090	4085	48
471	20250304	115400	292247838	4075	4075	4075	4075	0
472	20250304	115300	292247838	4075	4075	4075	4075	1
473	20250304	115200	292243763	4075	4075	4075	4075	0
474	20250304	115100	292243763	4075	4075	4075	4075	0
475	20250304	115000	292243763	4075	4075	4075	4075	100
476	20250304	114900	291836263	4040	4040	4040	4040	0
477	20250304	114800	291836263	4040	4040	4040	4040	0
478	20250304	114700	291836263	4040	4040	4040	4040	0
479	20250304	114600	291836263	4040	4040	4040	4040	0
480	20250304	114500	291836263	4040	4080	4080	4040	1000
481	20250304	114400	287774698	4085	4085	4085	4085	0
482	20250304	114300	287774698	4085	4085	4085	4085	133
483	20250304	114200	287231393	4090	4095	4095	4090	76
484	20250304	114100	286920178	4100	4100	4100	4100	0
485	20250304	114000	286920178	4100	4100	4100	4100	0
486	20250304	113900	286920178	4100	4100	4100	4100	0
487	20250304	113800	286920178	4100	4100	4100	4100	1
488	20250304	113700	286916078	4110	4110	4110	4110	0
489	20250304	113600	286916078	4110	4110	4110	4110	0
490	20250304	113500	286916078	4110	4100	4110	4100	532
491	20250304	113400	284732938	4070	4070	4070	4070	0
492	20250304	113300	284732938	4070	4100	4100	4070	1038
493	20250304	113200	280478278	4100	4100	4100	4100	0
494	20250304	113100	280478278	4100	4100	4100	4100	1
495	20250304	113000	280474178	4100	4100	4100	4100	0
496	20250304	112900	280474178	4100	4100	4100	4100	0
497	20250304	112800	280474178	4100	4100	4100	4100	0
498	20250304	112700	280474178	4100	4100	4100	4100	0
499	20250304	112600	280474178	4100	4100	4100	4100	100
500	20250304	112500	280064178	4100	4100	4100	4100	0
501	20250304	112400	280064178	4100	4095	4100	4095	2019
502	20250304	112300	271788778	4100	4100	4100	4100	0
503	20250304	112200	271788778	4100	4100	4100	4100	0
504	20250304	112100	271788778	4100	4095	4100	4095	999
505	20250304	112000	267693208	4065	4065	4065	4065	0
506	20250304	111900	267693208	4065	4065	4065	4065	616
507	20250304	111800	265189168	4095	4095	4095	4095	3
508	20250304	111700	265176883	4110	4110	4110	4110	0
509	20250304	111600	265176883	4110	4110	4110	4110	0
510	20250304	111500	265176883	4110	4110	4110	4110	0
511	20250304	111400	265176883	4110	4085	4110	4080	701
512	20250304	111300	262315773	4085	4085	4085	4085	88
513	20250304	111200	261956293	4120	4120	4120	4120	500
514	20250304	111100	259896293	4130	4130	4130	4130	0
515	20250304	111000	259896293	4130	4130	4130	4130	0
516	20250304	110900	259896293	4130	4130	4130	4130	0
517	20250304	110800	259896293	4130	4095	4130	4085	5821
518	20250304	110700	236080708	4140	4130	4140	4130	200
519	20250304	110600	235254048	4100	4085	4100	4085	5228
520	20250304	110500	213856233	4080	4070	4080	4070	4400
521	20250304	110400	195905188	4070	4060	4070	4060	1228
522	20250304	110300	190913183	4060	4060	4060	4060	87
523	20250304	110200	190559963	4055	4055	4055	4055	0
524	20250304	110100	190559963	4055	4050	4055	4050	520
525	20250304	110000	188451463	4055	4055	4055	4055	0
526	20250304	105900	188451463	4055	4055	4055	4055	0
527	20250304	105800	188451463	4055	4055	4055	4055	0
528	20250304	105700	188451463	4055	4045	4055	4045	149
529	20250304	105600	187848053	4040	4040	4040	4040	0
530	20250304	105500	187848053	4040	4040	4040	4040	0
531	20250304	105400	187848053	4040	4040	4040	4040	126
532	20250304	105300	187339013	4045	4045	4045	4045	0
533	20250304	105200	187339013	4045	4045	4045	4045	0
534	20250304	105100	187339013	4045	4015	4045	4010	6001
535	20250304	105000	163264968	4015	4015	4015	4015	5
536	20250304	104900	163244893	4015	4015	4015	4015	504
537	20250304	104800	161221333	4015	4015	4015	4015	0
538	20250304	104700	161221333	4015	4015	4015	4015	0
539	20250304	104600	161221333	4015	4030	4030	4015	890
540	20250304	104500	157647233	4035	4040	4045	4035	421
541	20250304	104400	155947438	4030	4015	4030	4015	4200
542	20250304	104300	139024438	4030	4030	4030	4030	10
543	20250304	104200	138984138	4050	4050	4050	4050	0
544	20250304	104100	138984138	4050	4050	4050	4050	0
545	20250304	104000	138984138	4050	4050	4050	4050	0
546	20250304	103900	138984138	4050	4050	4050	4050	0
547	20250304	103800	138984138	4050	4050	4050	4050	23
548	20250304	103700	138890988	4015	4015	4015	4015	60
549	20250304	103600	138650088	4050	4050	4050	4050	0
550	20250304	103500	138650088	4050	4050	4050	4050	1
551	20250304	103400	138646038	4015	4015	4015	4015	350
552	20250304	103300	137240788	4015	4015	4015	4015	324
553	20250304	103200	135939928	4080	4080	4080	4080	0
554	20250304	103100	135939928	4080	4080	4080	4080	0
555	20250304	103000	135939928	4080	4080	4080	4080	0
556	20250304	102900	135939928	4080	4080	4080	4080	0
557	20250304	102800	135939928	4080	4080	4080	4080	0
558	20250304	102700	135939928	4080	4080	4080	4080	0
559	20250304	102600	135939928	4080	4070	4080	4070	200
560	20250304	102500	135124793	4005	4075	4080	4005	2200
561	20250304	102400	126275478	4080	4055	4080	4055	461
562	20250304	102300	124400803	4055	4055	4055	4055	185
563	20250304	102200	123650628	4055	4055	4055	4055	0
564	20250304	102100	123650628	4055	4055	4055	4055	0
565	20250304	102000	123650628	4055	4055	4055	4055	0
566	20250304	101900	123650628	4055	4055	4055	4055	0
567	20250304	101800	123650628	4055	4055	4055	4055	0
568	20250304	101700	123650628	4055	4055	4055	4055	0
569	20250304	101600	123650628	4055	4055	4055	4055	0
570	20250304	101500	123650628	4055	4055	4055	4055	101
571	20250304	101400	123241073	4060	4060	4060	4060	0
572	20250304	101300	123241073	4060	4050	4060	4035	90
573	20250304	101200	122875893	4055	4055	4055	4055	186
574	20250304	101100	122121663	4075	4075	4075	4075	0
575	20250304	101000	122121663	4075	4075	4075	4075	0
576	20250304	100900	122121663	4075	4075	4075	4075	2
577	20250304	100800	122113513	4080	4080	4080	4080	30
578	20250304	100700	121991113	4080	4080	4080	4080	0
579	20250304	100600	121991113	4080	4065	4080	4060	503
580	20250304	100500	119947733	4085	4085	4085	4085	50
581	20250304	100400	119743483	4085	4085	4085	4085	137
582	20250304	100300	119183838	4080	4080	4080	4080	20
583	20250304	100200	119102238	4070	4070	4070	4070	0
584	20250304	100100	119102238	4070	4070	4070	4070	37
585	20250304	100000	118951648	4080	4080	4080	4080	0
586	20250304	095900	118951648	4080	4080	4080	4080	544
587	20250304	095800	116732128	4090	4090	4090	4090	0
588	20250304	095700	116732128	4090	4090	4090	4090	134
589	20250304	095600	116184068	4090	4085	4090	4085	46
590	20250304	095500	115996103	4085	4085	4085	4080	23
591	20250304	095400	115902248	4075	4075	4075	4075	0
592	20250304	095300	115902248	4075	4075	4075	4075	0
593	20250304	095200	115902248	4075	4075	4075	4075	0
594	20250304	095100	115902248	4075	4075	4075	4075	0
595	20250304	095000	115902248	4075	4075	4075	4075	0
596	20250304	094900	115902248	4075	4075	4075	4075	0
597	20250304	094800	115902248	4075	4075	4075	4075	0
598	20250304	094700	115902248	4075	4075	4075	4075	56
599	20250304	094600	115674048	4055	4055	4055	4055	0
600	20250304	094500	115674048	4055	4055	4055	4055	0
601	20250304	094400	115674048	4055	4055	4055	4055	0
602	20250304	094300	115674048	4055	4055	4055	4055	160
603	20250304	094200	115025248	4055	4055	4055	4055	1672
604	20250304	094100	108245288	4055	4100	4100	4000	16159
605	20250304	094000	43189363	4100	4100	4100	4100	0
606	20250304	093900	43189363	4100	4100	4100	4100	0
607	20250304	093800	43189363	4100	4100	4100	4100	1
608	20250304	093700	43185263	4075	4092	4092	4075	1300
609	20250304	093600	37885293	4105	4080	4105	4080	96
610	20250304	093500	37492888	4075	4075	4075	4075	0
611	20250304	093400	37492888	4075	4075	4075	4075	0
612	20250304	093300	37492888	4075	4075	4075	4075	0
613	20250304	093200	37492888	4075	4075	4075	4075	0
614	20250304	093100	37492888	4075	4080	4080	4075	1450
615	20250304	093000	31582423	4080	4080	4080	4080	1
616	20250304	092900	31578343	4100	4100	4100	4095	1200
617	20250304	092800	26658398	4100	4100	4100	4100	0
618	20250304	092700	26658398	4100	4100	4100	4100	0
619	20250304	092600	26658398	4100	4100	4100	4100	1
620	20250304	092500	26654298	4075	4075	4075	4075	0
621	20250304	092400	26654298	4075	4080	4080	4075	125
622	20250304	092300	26144898	4075	4075	4075	4075	0
623	20250304	092200	26144898	4075	4075	4075	4075	0
624	20250304	092100	26144898	4075	4095	4110	4075	1993
625	20250304	092000	18015598	4090	4090	4090	4090	0
626	20250304	091900	18015598	4090	4090	4090	4090	0
627	20250304	091800	18015598	4090	4090	4090	4090	0
628	20250304	091700	18015598	4090	4090	4090	4090	0
629	20250304	091600	18015598	4090	4090	4090	4090	0
630	20250304	091500	18015598	4090	4090	4090	4090	0
631	20250304	091400	18015598	4090	4090	4090	4090	0
632	20250304	091300	18015598	4090	4122	4122	4090	855
633	20250304	091200	14518547	4150	4090	4150	4090	123
634	20250304	091100	14015417	4160	4160	4160	4160	1
635	20250304	091000	14011257	4090	4100	4100	4090	562
636	20250304	090900	11707797	4105	4125	4125	4100	139
637	20250304	090800	11136442	4142	4142	4142	4142	1
638	20250304	090700	11132300	4160	4160	4160	4160	1
639	20250304	090600	11128140	4160	4105	4160	4105	105
640	20250304	090500	10697060	4180	4105	4180	4105	254
641	20250304	090400	9652815	4180	4180	4180	4180	1
642	20250304	090300	9648635	4130	4145	4145	4130	821
643	20250304	090200	6249250	4200	4200	4200	4200	0
644	20250304	090100	6249250	4200	4200	4200	4200	0
645	20250304	090000	6249250	4200	4140	4200	4140	1508