KissMeData/026940/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191300	257018592	2410	2410	2410	2410	3013
3	20250304	191200	257018592	2410	2410	2410	2410	0
4	20250304	191100	257018592	2410	2410	2410	2410	0
5	20250304	191000	257018592	2410	2410	2410	2410	0
6	20250304	190900	257018592	2410	2410	2410	2410	0
7	20250304	190800	257018592	2410	2410	2410	2410	0
8	20250304	190700	257018592	2410	2410	2410	2410	0
9	20250304	190600	257018592	2410	2410	2410	2410	0
10	20250304	190500	257018592	2410	2410	2410	2410	0
11	20250304	190400	257018592	2410	2410	2410	2410	0
12	20250304	190300	257018592	2410	2410	2410	2410	0
13	20250304	190200	257018592	2410	2410	2410	2410	0
14	20250304	190100	257018592	2410	2410	2410	2410	0
15	20250304	190000	257018592	2410	2410	2410	2410	0
16	20250304	185900	257018592	2410	2410	2410	2410	0
17	20250304	185800	257018592	2410	2410	2410	2410	0
18	20250304	185700	257018592	2410	2410	2410	2410	0
19	20250304	185600	257018592	2410	2410	2410	2410	0
20	20250304	185500	257018592	2410	2410	2410	2410	0
21	20250304	185400	257018592	2410	2410	2410	2410	0
22	20250304	185300	257018592	2410	2410	2410	2410	0
23	20250304	185200	257018592	2410	2410	2410	2410	0
24	20250304	185100	257018592	2410	2410	2410	2410	0
25	20250304	185000	257018592	2410	2410	2410	2410	0
26	20250304	184900	257018592	2410	2410	2410	2410	0
27	20250304	184800	257018592	2410	2410	2410	2410	0
28	20250304	184700	257018592	2410	2410	2410	2410	0
29	20250304	184600	257018592	2410	2410	2410	2410	0
30	20250304	184500	257018592	2410	2410	2410	2410	0
31	20250304	184400	257018592	2410	2410	2410	2410	0
32	20250304	184300	257018592	2410	2410	2410	2410	3013
33	20250304	184200	257018592	2410	2410	2410	2410	0
34	20250304	184100	257018592	2410	2410	2410	2410	0
35	20250304	184000	257018592	2410	2410	2410	2410	0
36	20250304	183900	257018592	2410	2410	2410	2410	0
37	20250304	183800	257018592	2410	2410	2410	2410	0
38	20250304	183700	257018592	2410	2410	2410	2410	0
39	20250304	183600	257018592	2410	2410	2410	2410	0
40	20250304	183500	257018592	2410	2410	2410	2410	0
41	20250304	183400	257018592	2410	2410	2410	2410	0
42	20250304	183300	257018592	2410	2410	2410	2410	0
43	20250304	183200	257018592	2410	2410	2410	2410	0
44	20250304	183100	257018592	2410	2410	2410	2410	0
45	20250304	183000	257018592	2410	2410	2410	2410	0
46	20250304	182900	257018592	2410	2410	2410	2410	0
47	20250304	182800	257018592	2410	2410	2410	2410	0
48	20250304	182700	257018592	2410	2410	2410	2410	0
49	20250304	182600	257018592	2410	2410	2410	2410	0
50	20250304	182500	257018592	2410	2410	2410	2410	0
51	20250304	182400	257018592	2410	2410	2410	2410	0
52	20250304	182300	257018592	2410	2410	2410	2410	0
53	20250304	182200	257018592	2410	2410	2410	2410	0
54	20250304	182100	257018592	2410	2410	2410	2410	0
55	20250304	182000	257018592	2410	2410	2410	2410	0
56	20250304	181900	257018592	2410	2410	2410	2410	0
57	20250304	181800	257018592	2410	2410	2410	2410	0
58	20250304	181700	257018592	2410	2410	2410	2410	0
59	20250304	181600	257018592	2410	2410	2410	2410	0
60	20250304	181500	257018592	2410	2410	2410	2410	0
61	20250304	181400	257018592	2410	2410	2410	2410	0
62	20250304	181300	257018592	2410	2410	2410	2410	3013
63	20250304	181200	257018592	2410	2410	2410	2410	0
64	20250304	181100	257018592	2410	2410	2410	2410	0
65	20250304	181000	257018592	2410	2410	2410	2410	0
66	20250304	180900	257018592	2410	2410	2410	2410	0
67	20250304	180800	257018592	2410	2410	2410	2410	0
68	20250304	180700	257018592	2410	2410	2410	2410	0
69	20250304	180600	257018592	2410	2410	2410	2410	0
70	20250304	180500	257018592	2410	2410	2410	2410	0
71	20250304	180400	257018592	2410	2410	2410	2410	0
72	20250304	180300	257018592	2410	2410	2410	2410	0
73	20250304	180200	257018592	2410	2410	2410	2410	0
74	20250304	180100	257018592	2410	2410	2410	2410	0
75	20250304	180000	257018592	2410	2410	2410	2410	0
76	20250304	175900	257018592	2410	2410	2410	2410	0
77	20250304	175800	257018592	2410	2410	2410	2410	0
78	20250304	175700	257018592	2410	2410	2410	2410	0
79	20250304	175600	257018592	2410	2410	2410	2410	0
80	20250304	175500	257018592	2410	2410	2410	2410	0
81	20250304	175400	257018592	2410	2410	2410	2410	0
82	20250304	175300	257018592	2410	2410	2410	2410	0
83	20250304	175200	257018592	2410	2410	2410	2410	0
84	20250304	175100	257018592	2410	2410	2410	2410	0
85	20250304	175000	257018592	2410	2410	2410	2410	0
86	20250304	174900	257018592	2410	2410	2410	2410	0
87	20250304	174800	257018592	2410	2410	2410	2410	0
88	20250304	174700	257018592	2410	2410	2410	2410	0
89	20250304	174600	257018592	2410	2410	2410	2410	0
90	20250304	174500	257018592	2410	2410	2410	2410	0
91	20250304	174400	257018592	2410	2410	2410	2410	0
92	20250304	174300	257018592	2410	2410	2410	2410	3013
93	20250304	174200	257018592	2410	2410	2410	2410	0
94	20250304	174100	257018592	2410	2410	2410	2410	0
95	20250304	174000	257018592	2410	2410	2410	2410	0
96	20250304	173900	257018592	2410	2410	2410	2410	0
97	20250304	173800	257018592	2410	2410	2410	2410	0
98	20250304	173700	257018592	2410	2410	2410	2410	0
99	20250304	173600	257018592	2410	2410	2410	2410	0
100	20250304	173500	257018592	2410	2410	2410	2410	0
101	20250304	173400	257018592	2410	2410	2410	2410	0
102	20250304	173300	257018592	2410	2410	2410	2410	0
103	20250304	173200	257018592	2410	2410	2410	2410	0
104	20250304	173100	257018592	2410	2410	2410	2410	0
105	20250304	173000	257018592	2410	2410	2410	2410	0
106	20250304	172900	257018592	2410	2410	2410	2410	0
107	20250304	172800	257018592	2410	2410	2410	2410	0
108	20250304	172700	257018592	2410	2410	2410	2410	0
109	20250304	172600	257018592	2410	2410	2410	2410	0
110	20250304	172500	257018592	2410	2410	2410	2410	0
111	20250304	172400	257018592	2410	2410	2410	2410	0
112	20250304	172300	257018592	2410	2410	2410	2410	0
113	20250304	172200	257018592	2410	2410	2410	2410	0
114	20250304	172100	257018592	2410	2410	2410	2410	0
115	20250304	172000	257018592	2410	2410	2410	2410	0
116	20250304	171900	257018592	2410	2410	2410	2410	0
117	20250304	171800	257018592	2410	2410	2410	2410	0
118	20250304	171700	257018592	2410	2410	2410	2410	0
119	20250304	171600	257018592	2410	2410	2410	2410	0
120	20250304	171500	257018592	2410	2410	2410	2410	0
121	20250304	171400	257018592	2410	2410	2410	2410	0
122	20250304	171300	257018592	2410	2410	2410	2410	3013
123	20250304	171200	257018592	2410	2410	2410	2410	0
124	20250304	171100	257018592	2410	2410	2410	2410	0
125	20250304	171000	257018592	2410	2410	2410	2410	0
126	20250304	170900	257018592	2410	2410	2410	2410	0
127	20250304	170800	257018592	2410	2410	2410	2410	0
128	20250304	170700	257018592	2410	2410	2410	2410	0
129	20250304	170600	257018592	2410	2410	2410	2410	0
130	20250304	170500	257018592	2410	2410	2410	2410	0
131	20250304	170400	257018592	2410	2410	2410	2410	0
132	20250304	170300	257018592	2410	2410	2410	2410	0
133	20250304	170200	257018592	2410	2410	2410	2410	0
134	20250304	170100	257018592	2410	2410	2410	2410	0
135	20250304	170000	257018592	2410	2410	2410	2410	0
136	20250304	165900	257018592	2410	2410	2410	2410	0
137	20250304	165800	257018592	2410	2410	2410	2410	0
138	20250304	165700	257018592	2410	2410	2410	2410	0
139	20250304	165600	257018592	2410	2410	2410	2410	0
140	20250304	165500	257018592	2410	2410	2410	2410	0
141	20250304	165400	257018592	2410	2410	2410	2410	0
142	20250304	165300	257018592	2410	2410	2410	2410	0
143	20250304	165200	257018592	2410	2410	2410	2410	0
144	20250304	165100	257018592	2410	2410	2410	2410	0
145	20250304	165000	257018592	2410	2410	2410	2410	0
146	20250304	164900	257018592	2410	2410	2410	2410	0
147	20250304	164800	257018592	2410	2410	2410	2410	0
148	20250304	164700	257018592	2410	2410	2410	2410	0
149	20250304	164600	257018592	2410	2410	2410	2410	0
150	20250304	164500	257018592	2410	2410	2410	2410	0
151	20250304	164400	257018592	2410	2410	2410	2410	0
152	20250304	164300	257018592	2410	2410	2410	2410	3013
153	20250304	164200	257018592	2410	2410	2410	2410	0
154	20250304	164100	257018592	2410	2410	2410	2410	0
155	20250304	164000	257018592	2410	2410	2410	2410	0
156	20250304	163900	257018592	2410	2410	2410	2410	0
157	20250304	163800	257018592	2410	2410	2410	2410	0
158	20250304	163700	257018592	2410	2410	2410	2410	0
159	20250304	163600	257018592	2410	2410	2410	2410	0
160	20250304	163500	257018592	2410	2410	2410	2410	0
161	20250304	163400	257018592	2410	2410	2410	2410	0
162	20250304	163300	257018592	2410	2410	2410	2410	0
163	20250304	163200	257018592	2410	2410	2410	2410	0
164	20250304	163100	257018592	2410	2410	2410	2410	0
165	20250304	163000	257018592	2410	2410	2410	2410	0
166	20250304	162900	257018592	2410	2410	2410	2410	0
167	20250304	162800	257018592	2410	2410	2410	2410	0
168	20250304	162700	257018592	2410	2410	2410	2410	0
169	20250304	162600	257018592	2410	2410	2410	2410	0
170	20250304	162500	257018592	2410	2410	2410	2410	0
171	20250304	162400	257018592	2410	2410	2410	2410	0
172	20250304	162300	257018592	2410	2410	2410	2410	0
173	20250304	162200	257018592	2410	2410	2410	2410	0
174	20250304	162100	257018592	2410	2410	2410	2410	0
175	20250304	162000	257018592	2410	2410	2410	2410	0
176	20250304	161900	257018592	2410	2410	2410	2410	0
177	20250304	161800	257018592	2410	2410	2410	2410	0
178	20250304	161700	257018592	2410	2410	2410	2410	0
179	20250304	161600	257018592	2410	2410	2410	2410	0
180	20250304	161500	257018592	2410	2410	2410	2410	0
181	20250304	161400	257018592	2410	2410	2410	2410	0
182	20250304	161300	257018592	2410	2410	2410	2410	3013
183	20250304	161200	257018592	2410	2410	2410	2410	0
184	20250304	161100	257018592	2410	2410	2410	2410	0
185	20250304	161000	257018592	2410	2410	2410	2410	0
186	20250304	160900	257018592	2410	2410	2410	2410	0
187	20250304	160800	257018592	2410	2410	2410	2410	0
188	20250304	160700	257018592	2410	2410	2410	2410	0
189	20250304	160600	257018592	2410	2410	2410	2410	0
190	20250304	160500	257018592	2410	2410	2410	2410	0
191	20250304	160400	257018592	2410	2410	2410	2410	0
192	20250304	160300	257018592	2410	2410	2410	2410	0
193	20250304	160200	257018592	2410	2410	2410	2410	0
194	20250304	160100	257018592	2410	2410	2410	2410	0
195	20250304	160000	257018592	2410	2410	2410	2410	0
196	20250304	155900	257018592	2410	2410	2410	2410	0
197	20250304	155800	257018592	2410	2410	2410	2410	0
198	20250304	155700	257018592	2410	2410	2410	2410	0
199	20250304	155600	257018592	2410	2410	2410	2410	0
200	20250304	155500	257018592	2410	2410	2410	2410	0
201	20250304	155400	257018592	2410	2410	2410	2410	0
202	20250304	155300	257018592	2410	2410	2410	2410	0
203	20250304	155200	257018592	2410	2410	2410	2410	0
204	20250304	155100	257018592	2410	2410	2410	2410	0
205	20250304	155000	257018592	2410	2410	2410	2410	0
206	20250304	154900	257018592	2410	2410	2410	2410	0
207	20250304	154800	257018592	2410	2410	2410	2410	0
208	20250304	154700	257018592	2410	2410	2410	2410	0
209	20250304	154600	257018592	2410	2410	2410	2410	0
210	20250304	154500	257018592	2410	2410	2410	2410	0
211	20250304	154400	257018592	2410	2410	2410	2410	0
212	20250304	154300	257018592	2410	2410	2410	2410	3013
213	20250304	154200	257018592	2410	2410	2410	2410	0
214	20250304	154100	257018592	2410	2410	2410	2410	0
215	20250304	154000	257018592	2410	2410	2410	2410	0
216	20250304	153900	257018592	2410	2410	2410	2410	0
217	20250304	153800	257018592	2410	2410	2410	2410	0
218	20250304	153700	257018592	2410	2410	2410	2410	0
219	20250304	153600	257018592	2410	2410	2410	2410	0
220	20250304	153500	257018592	2410	2410	2410	2410	0
221	20250304	153400	257018592	2410	2410	2410	2410	0
222	20250304	153300	257018592	2410	2410	2410	2410	0
223	20250304	153200	257018592	2410	2410	2410	2410	0
224	20250304	153100	257018592	2410	2410	2410	2410	0
225	20250304	153000	257018592	2410	2410	2410	2410	3013
226	20250304	152900	249757262	2420	2420	2420	2420	0
227	20250304	152800	249757262	2420	2420	2420	2420	0
228	20250304	152700	249757262	2420	2420	2420	2420	0
229	20250304	152600	249757262	2420	2420	2420	2420	0
230	20250304	152500	249757262	2420	2420	2420	2420	0
231	20250304	152400	249757262	2420	2420	2420	2420	0
232	20250304	152300	249757262	2420	2420	2420	2420	0
233	20250304	152200	249757262	2420	2420	2420	2420	0
234	20250304	152100	249757262	2420	2420	2420	2420	0
235	20250304	152000	249757262	2420	2420	2420	2420	0
236	20250304	151900	249757262	2420	2420	2420	2420	829
237	20250304	151800	247751082	2420	2420	2420	2420	0
238	20250304	151700	247751082	2420	2420	2420	2420	0
239	20250304	151600	247751082	2420	2420	2420	2420	200
240	20250304	151500	247267082	2430	2430	2430	2430	0
241	20250304	151400	247267082	2430	2425	2430	2425	100
242	20250304	151300	247024552	2425	2425	2425	2425	0
243	20250304	151200	247024552	2425	2425	2425	2425	6
244	20250304	151100	247010002	2415	2420	2420	2415	465
245	20250304	151000	245886827	2430	2430	2430	2430	1
246	20250304	150900	245884397	2410	2410	2410	2410	0
247	20250304	150800	245884397	2410	2415	2435	2410	503
248	20250304	150700	244670122	2415	2420	2435	2415	1045
249	20250304	150600	242142677	2435	2435	2435	2435	0
250	20250304	150500	242142677	2435	2435	2435	2435	1
251	20250304	150400	242140242	2435	2430	2435	2430	201
252	20250304	150300	241651807	2430	2430	2430	2430	0
253	20250304	150200	241651807	2430	2430	2430	2430	4
254	20250304	150100	241642087	2430	2430	2430	2430	12
255	20250304	150000	241612927	2430	2420	2430	2415	615
256	20250304	145900	240126052	2430	2430	2430	2430	2
257	20250304	145800	240121192	2430	2425	2430	2425	44
258	20250304	145700	240014487	2430	2425	2430	2420	659
259	20250304	145600	238419187	2425	2425	2425	2425	32
260	20250304	145500	238341587	2425	2425	2425	2425	0
261	20250304	145400	238341587	2425	2425	2425	2425	0
262	20250304	145300	238341587	2425	2425	2425	2425	1200
263	20250304	145200	235431587	2425	2425	2425	2425	0
264	20250304	145100	235431587	2425	2425	2425	2425	0
265	20250304	145000	235431587	2425	2425	2425	2425	100
266	20250304	144900	235189087	2435	2435	2435	2435	0
267	20250304	144800	235189087	2435	2435	2435	2435	1
268	20250304	144700	235186652	2420	2415	2430	2415	4061
269	20250304	144600	225342867	2425	2425	2425	2425	0
270	20250304	144500	225342867	2425	2410	2425	2410	219
271	20250304	144400	224811957	2425	2415	2425	2410	1288
272	20250304	144300	221699042	2420	2415	2420	2415	450
273	20250304	144200	220611792	2420	2425	2425	2420	957
274	20250304	144100	218295677	2420	2425	2425	2415	279
275	20250304	144000	217619457	2440	2450	2450	2420	1115
276	20250304	143900	214905472	2455	2420	2460	2420	7726
277	20250304	143800	196065892	2425	2405	2425	2405	1615
278	20250304	143700	192168702	2395	2395	2395	2395	0
279	20250304	143600	192168702	2395	2395	2395	2395	0
280	20250304	143500	192168702	2395	2400	2400	2395	85
281	20250304	143400	191965027	2400	2400	2400	2400	0
282	20250304	143300	191965027	2400	2400	2400	2400	2
283	20250304	143200	191960227	2400	2400	2400	2400	0
284	20250304	143100	191960227	2400	2400	2400	2400	0
285	20250304	143000	191960227	2400	2400	2400	2400	0
286	20250304	142900	191960227	2400	2400	2400	2400	0
287	20250304	142800	191960227	2400	2400	2400	2400	20
288	20250304	142700	191912227	2400	2400	2400	2400	20
289	20250304	142600	191864227	2405	2405	2405	2405	0
290	20250304	142500	191864227	2405	2405	2405	2405	400
291	20250304	142400	190902227	2405	2405	2405	2405	0
292	20250304	142300	190902227	2405	2405	2405	2405	0
293	20250304	142200	190902227	2405	2405	2405	2405	0
294	20250304	142100	190902227	2405	2405	2405	2405	0
295	20250304	142000	190902227	2405	2405	2405	2405	0
296	20250304	141900	190902227	2405	2405	2405	2405	2
297	20250304	141800	190897417	2405	2405	2405	2405	1
298	20250304	141700	190895012	2405	2405	2405	2405	2
299	20250304	141600	190890202	2395	2395	2395	2395	0
300	20250304	141500	190890202	2395	2395	2395	2395	70
301	20250304	141400	190722552	2390	2390	2390	2390	0
302	20250304	141300	190722552	2390	2390	2390	2390	0
303	20250304	141200	190722552	2390	2390	2390	2390	0
304	20250304	141100	190722552	2390	2390	2390	2390	0
305	20250304	141000	190722552	2390	2390	2390	2390	0
306	20250304	140900	190722552	2390	2390	2390	2390	0
307	20250304	140800	190722552	2390	2390	2390	2390	0
308	20250304	140700	190722552	2390	2390	2390	2390	0
309	20250304	140600	190722552	2390	2390	2390	2390	100
310	20250304	140500	190483552	2390	2390	2390	2390	0
311	20250304	140400	190483552	2390	2390	2390	2390	81
312	20250304	140300	190289962	2390	2390	2390	2390	0
313	20250304	140200	190289962	2390	2390	2390	2390	0
314	20250304	140100	190289962	2390	2390	2390	2390	1
315	20250304	140000	190287572	2390	2390	2390	2390	126
316	20250304	135900	189986432	2390	2390	2390	2390	992
317	20250304	135800	187615552	2395	2395	2395	2395	0
318	20250304	135700	187615552	2395	2395	2395	2395	5
319	20250304	135600	187603577	2385	2385	2385	2385	118
320	20250304	135500	187322147	2385	2385	2385	2385	0
321	20250304	135400	187322147	2385	2385	2385	2385	0
322	20250304	135300	187322147	2385	2385	2385	2385	0
323	20250304	135200	187322147	2385	2395	2395	2385	501
324	20250304	135100	186127242	2405	2405	2405	2405	1
325	20250304	135000	186124837	2410	2410	2410	2410	0
326	20250304	134900	186124837	2410	2410	2410	2410	0
327	20250304	134800	186124837	2410	2410	2410	2410	0
328	20250304	134700	186124837	2410	2410	2410	2410	4
329	20250304	134600	186115197	2405	2405	2405	2405	0
330	20250304	134500	186115197	2405	2405	2405	2405	0
331	20250304	134400	186115197	2405	2405	2405	2405	0
332	20250304	134300	186115197	2405	2405	2405	2405	0
333	20250304	134200	186115197	2405	2405	2405	2405	0
334	20250304	134100	186115197	2405	2405	2405	2405	0
335	20250304	134000	186115197	2405	2405	2405	2405	16
336	20250304	133900	186076717	2405	2390	2405	2390	208
337	20250304	133800	185579387	2400	2400	2400	2400	172
338	20250304	133700	185166587	2395	2395	2395	2395	0
339	20250304	133600	185166587	2395	2395	2395	2395	0
340	20250304	133500	185166587	2395	2395	2395	2395	0
341	20250304	133400	185166587	2395	2385	2405	2385	473
342	20250304	133300	184038317	2390	2390	2390	2390	0
343	20250304	133200	184038317	2390	2390	2390	2385	659
344	20250304	133100	182465227	2390	2390	2390	2390	0
345	20250304	133000	182465227	2390	2390	2390	2390	111
346	20250304	132900	182199937	2390	2390	2390	2390	112
347	20250304	132800	181932257	2390	2390	2390	2390	2531
348	20250304	132700	175883167	2390	2390	2390	2390	7888
349	20250304	132600	157030847	2395	2400	2400	2395	10000
350	20250304	132500	133078657	2405	2405	2405	2405	0
351	20250304	132400	133078657	2405	2405	2405	2405	0
352	20250304	132300	133078657	2405	2405	2405	2405	3
353	20250304	132200	133071442	2405	2405	2405	2405	287
354	20250304	132100	132381207	2410	2410	2410	2410	0
355	20250304	132000	132381207	2410	2410	2410	2410	0
356	20250304	131900	132381207	2410	2410	2410	2410	0
357	20250304	131800	132381207	2410	2410	2410	2410	100
358	20250304	131700	132140207	2410	2410	2410	2410	0
359	20250304	131600	132140207	2410	2410	2410	2410	192
360	20250304	131500	131677487	2410	2410	2410	2410	0
361	20250304	131400	131677487	2410	2410	2410	2410	0
362	20250304	131300	131677487	2410	2410	2410	2410	0
363	20250304	131200	131677487	2410	2410	2410	2410	0
364	20250304	131100	131677487	2410	2410	2410	2410	0
365	20250304	131000	131677487	2410	2410	2410	2410	0
366	20250304	130900	131677487	2410	2410	2410	2410	375
367	20250304	130800	130773737	2410	2410	2410	2410	8
368	20250304	130700	130754457	2415	2415	2415	2415	0
369	20250304	130600	130754457	2415	2415	2415	2415	1
370	20250304	130500	130752042	2410	2410	2410	2410	0
371	20250304	130400	130752042	2410	2410	2410	2410	0
372	20250304	130300	130752042	2410	2410	2410	2410	0
373	20250304	130200	130752042	2410	2410	2410	2410	0
374	20250304	130100	130752042	2410	2410	2410	2410	0
375	20250304	130000	130752042	2410	2410	2410	2410	0
376	20250304	125900	130752042	2410	2410	2410	2410	0
377	20250304	125800	130752042	2410	2410	2410	2410	0
378	20250304	125700	130752042	2410	2410	2410	2410	0
379	20250304	125600	130752042	2410	2410	2410	2410	0
380	20250304	125500	130752042	2410	2410	2410	2410	0
381	20250304	125400	130752042	2410	2410	2410	2410	95
382	20250304	125300	130523092	2410	2410	2410	2410	1
383	20250304	125200	130520682	2410	2410	2410	2410	1
384	20250304	125100	130518272	2410	2410	2410	2410	3
385	20250304	125000	130511042	2400	2400	2400	2400	0
386	20250304	124900	130511042	2400	2405	2405	2400	933
387	20250304	124800	128270462	2405	2410	2410	2405	400
388	20250304	124700	127307962	2410	2415	2415	2410	103
389	20250304	124600	127059722	2420	2420	2420	2420	7
390	20250304	124500	127042782	2420	2420	2420	2420	0
391	20250304	124400	127042782	2420	2420	2420	2420	0
392	20250304	124300	127042782	2420	2420	2420	2420	1
393	20250304	124200	127040362	2420	2420	2420	2420	2
394	20250304	124100	127035522	2420	2415	2420	2415	10
395	20250304	124000	127011367	2415	2415	2415	2415	9
396	20250304	123900	126989632	2415	2415	2415	2415	0
397	20250304	123800	126989632	2415	2415	2415	2415	3
398	20250304	123700	126982387	2415	2415	2415	2415	10
399	20250304	123600	126958237	2415	2415	2415	2415	0
400	20250304	123500	126958237	2415	2415	2415	2415	0
401	20250304	123400	126958237	2415	2415	2415	2415	0
402	20250304	123300	126958237	2415	2415	2415	2415	74
403	20250304	123200	126779527	2410	2410	2410	2410	0
404	20250304	123100	126779527	2410	2410	2410	2410	0
405	20250304	123000	126779527	2410	2410	2410	2410	112
406	20250304	122900	126509607	2405	2405	2405	2405	0
407	20250304	122800	126509607	2405	2405	2405	2405	0
408	20250304	122700	126509607	2405	2410	2410	2405	146
409	20250304	122600	126157927	2415	2415	2415	2415	0
410	20250304	122500	126157927	2415	2415	2415	2415	4
411	20250304	122400	126148267	2410	2410	2410	2410	0
412	20250304	122300	126148267	2410	2410	2410	2410	0
413	20250304	122200	126148267	2410	2425	2425	2410	21
414	20250304	122100	126097387	2425	2425	2425	2425	0
415	20250304	122000	126097387	2425	2425	2425	2425	2
416	20250304	121900	126092537	2425	2425	2425	2425	1
417	20250304	121800	126090112	2430	2430	2430	2430	0
418	20250304	121700	126090112	2430	2430	2430	2430	0
419	20250304	121600	126090112	2430	2430	2430	2430	0
420	20250304	121500	126090112	2430	2430	2430	2430	0
421	20250304	121400	126090112	2430	2430	2430	2430	0
422	20250304	121300	126090112	2430	2430	2430	2430	0
423	20250304	121200	126090112	2430	2430	2430	2430	0
424	20250304	121100	126090112	2430	2430	2430	2430	0
425	20250304	121000	126090112	2430	2430	2430	2430	0
426	20250304	120900	126090112	2430	2430	2430	2425	3
427	20250304	120800	126082827	2400	2425	2425	2400	1691
428	20250304	120700	122017907	2425	2425	2425	2425	0
429	20250304	120600	122017907	2425	2425	2425	2425	1
430	20250304	120500	122015482	2425	2425	2425	2425	0
431	20250304	120400	122015482	2425	2425	2425	2425	26
432	20250304	120300	121952432	2430	2430	2430	2430	0
433	20250304	120200	121952432	2430	2430	2430	2430	0
434	20250304	120100	121952432	2430	2430	2430	2430	0
435	20250304	120000	121952432	2430	2430	2430	2430	0
436	20250304	115900	121952432	2430	2430	2430	2430	0
437	20250304	115800	121952432	2430	2430	2430	2430	500
438	20250304	115700	120737432	2425	2425	2425	2425	0
439	20250304	115600	120737432	2425	2425	2425	2425	0
440	20250304	115500	120737432	2425	2425	2425	2425	194
441	20250304	115400	120266982	2430	2430	2430	2430	0
442	20250304	115300	120266982	2430	2430	2430	2430	35
443	20250304	115200	120181932	2430	2430	2430	2430	0
444	20250304	115100	120181932	2430	2440	2440	2430	106
445	20250304	115000	119924292	2430	2430	2430	2430	0
446	20250304	114900	119924292	2430	2430	2430	2430	0
447	20250304	114800	119924292	2430	2430	2430	2430	0
448	20250304	114700	119924292	2430	2430	2430	2430	0
449	20250304	114600	119924292	2430	2430	2430	2430	0
450	20250304	114500	119924292	2430	2430	2430	2430	0
451	20250304	114400	119924292	2430	2435	2435	2430	200
452	20250304	114300	119438287	2445	2445	2445	2445	0
453	20250304	114200	119438287	2445	2440	2445	2440	104
454	20250304	114100	119184507	2435	2435	2435	2435	0
455	20250304	114000	119184507	2435	2435	2435	2435	0
456	20250304	113900	119184507	2435	2435	2435	2435	0
457	20250304	113800	119184507	2435	2435	2435	2435	0
458	20250304	113700	119184507	2435	2435	2435	2435	0
459	20250304	113600	119184507	2435	2435	2435	2435	0
460	20250304	113500	119184507	2435	2435	2435	2435	0
461	20250304	113400	119184507	2435	2435	2435	2435	1
462	20250304	113300	119182072	2435	2435	2435	2435	3
463	20250304	113200	119174767	2430	2430	2430	2430	0
464	20250304	113100	119174767	2430	2430	2430	2430	0
465	20250304	113000	119174767	2430	2430	2430	2430	0
466	20250304	112900	119174767	2430	2430	2430	2430	0
467	20250304	112800	119174767	2430	2430	2430	2430	0
468	20250304	112700	119174767	2430	2430	2430	2430	211
469	20250304	112600	118662037	2430	2430	2430	2430	0
470	20250304	112500	118662037	2430	2430	2430	2430	1
471	20250304	112400	118659607	2430	2425	2430	2425	101
472	20250304	112300	118414242	2420	2420	2420	2420	0
473	20250304	112200	118414242	2420	2420	2420	2420	0
474	20250304	112100	118414242	2420	2420	2420	2420	0
475	20250304	112000	118414242	2420	2420	2420	2420	0
476	20250304	111900	118414242	2420	2420	2420	2420	0
477	20250304	111800	118414242	2420	2420	2420	2420	0
478	20250304	111700	118414242	2420	2420	2420	2420	0
479	20250304	111600	118414242	2420	2420	2420	2420	0
480	20250304	111500	118414242	2420	2420	2420	2420	15
481	20250304	111400	118377942	2420	2420	2420	2420	0
482	20250304	111300	118377942	2420	2420	2420	2420	0
483	20250304	111200	118377942	2420	2420	2420	2420	0
484	20250304	111100	118377942	2420	2420	2420	2420	0
485	20250304	111000	118377942	2420	2420	2420	2420	14
486	20250304	110900	118344062	2420	2420	2420	2420	25
487	20250304	110800	118283562	2410	2410	2410	2410	0
488	20250304	110700	118283562	2410	2410	2410	2410	1
489	20250304	110600	118281152	2410	2410	2410	2410	0
490	20250304	110500	118281152	2410	2410	2410	2410	200
491	20250304	110400	117799152	2410	2410	2410	2410	0
492	20250304	110300	117799152	2410	2410	2410	2410	420
493	20250304	110200	116786952	2410	2410	2410	2410	1
494	20250304	110100	116784542	2420	2420	2420	2420	0
495	20250304	110000	116784542	2420	2420	2420	2420	0
496	20250304	105900	116784542	2420	2420	2420	2420	0
497	20250304	105800	116784542	2420	2420	2420	2420	0
498	20250304	105700	116784542	2420	2420	2420	2420	0
499	20250304	105600	116784542	2420	2420	2420	2420	0
500	20250304	105500	116784542	2420	2420	2420	2420	0
501	20250304	105400	116784542	2420	2405	2420	2405	11
502	20250304	105300	116757937	2420	2420	2420	2420	0
503	20250304	105200	116757937	2420	2420	2420	2420	0
504	20250304	105100	116757937	2420	2420	2420	2420	0
505	20250304	105000	116757937	2420	2420	2420	2420	0
506	20250304	104900	116757937	2420	2420	2420	2420	0
507	20250304	104800	116757937	2420	2400	2420	2390	10066
508	20250304	104700	92648567	2400	2400	2400	2400	2
509	20250304	104600	92643767	2395	2400	2400	2395	800
510	20250304	104500	90727717	2410	2410	2410	2410	567
511	20250304	104400	89361247	2415	2415	2415	2415	10
512	20250304	104300	89337097	2400	2400	2400	2400	0
513	20250304	104200	89337097	2400	2415	2420	2395	10734
514	20250304	104100	63567762	2420	2410	2420	2410	86
515	20250304	104000	63360462	2405	2405	2405	2405	0
516	20250304	103900	63360462	2405	2410	2410	2405	1031
517	20250304	103800	60879142	2420	2415	2420	2410	303
518	20250304	103700	60147642	2415	2420	2420	2415	120
519	20250304	103600	59857512	2420	2420	2420	2420	0
520	20250304	103500	59857512	2420	2425	2425	2420	39
521	20250304	103400	59763117	2425	2425	2425	2425	0
522	20250304	103300	59763117	2425	2425	2425	2425	0
523	20250304	103200	59763117	2425	2425	2425	2425	4
524	20250304	103100	59753417	2425	2425	2425	2425	0
525	20250304	103000	59753417	2425	2425	2425	2425	65
526	20250304	102900	59595792	2430	2430	2430	2430	0
527	20250304	102800	59595792	2430	2430	2430	2430	6
528	20250304	102700	59581212	2430	2430	2430	2430	0
529	20250304	102600	59581212	2430	2430	2430	2430	194
530	20250304	102500	59109792	2430	2430	2430	2430	100
531	20250304	102400	58866792	2430	2430	2430	2430	3
532	20250304	102300	58859502	2430	2430	2430	2430	0
533	20250304	102200	58859502	2430	2430	2430	2430	0
534	20250304	102100	58859502	2430	2430	2430	2430	0
535	20250304	102000	58859502	2430	2430	2430	2430	0
536	20250304	101900	58859502	2430	2430	2430	2430	0
537	20250304	101800	58859502	2430	2430	2430	2430	1
538	20250304	101700	58857072	2430	2430	2430	2430	0
539	20250304	101600	58857072	2430	2430	2430	2430	1
540	20250304	101500	58854642	2430	2430	2430	2430	0
541	20250304	101400	58854642	2430	2430	2430	2430	0
542	20250304	101300	58854642	2430	2430	2430	2430	0
543	20250304	101200	58854642	2430	2430	2430	2430	0
544	20250304	101100	58854642	2430	2430	2430	2430	0
545	20250304	101000	58854642	2430	2425	2430	2425	33
546	20250304	100900	58774467	2430	2430	2430	2430	0
547	20250304	100800	58774467	2430	2430	2430	2430	41
548	20250304	100700	58674837	2430	2430	2430	2430	0
549	20250304	100600	58674837	2430	2430	2430	2430	0
550	20250304	100500	58674837	2430	2430	2430	2430	0
551	20250304	100400	58674837	2430	2430	2430	2430	18
552	20250304	100300	58631097	2450	2420	2450	2420	807
553	20250304	100200	56676427	2420	2425	2425	2420	60
554	20250304	100100	56530977	2425	2425	2425	2425	2
555	20250304	100000	56526127	2425	2425	2425	2425	0
556	20250304	095900	56526127	2425	2445	2445	2425	6
557	20250304	095800	56511502	2445	2425	2445	2425	502
558	20250304	095700	55294112	2425	2425	2425	2425	0
559	20250304	095600	55294112	2425	2425	2425	2425	0
560	20250304	095500	55294112	2425	2450	2450	2425	301
561	20250304	095400	54556687	2450	2450	2450	2450	0
562	20250304	095300	54556687	2450	2450	2450	2450	0
563	20250304	095200	54556687	2450	2450	2450	2450	1
564	20250304	095100	54554237	2445	2435	2445	2435	2040
565	20250304	095000	49569437	2435	2435	2435	2435	2
566	20250304	094900	49564567	2415	2435	2435	2415	5
567	20250304	094800	49552472	2415	2420	2420	2415	400
568	20250304	094700	48586442	2410	2420	2420	2410	756
569	20250304	094600	46760917	2425	2430	2430	2425	45
570	20250304	094500	46651692	2435	2435	2435	2435	0
571	20250304	094400	46651692	2435	2435	2435	2435	50
572	20250304	094300	46529942	2435	2435	2435	2435	171
573	20250304	094200	46113557	2445	2445	2445	2445	0
574	20250304	094100	46113557	2445	2445	2445	2445	0
575	20250304	094000	46113557	2445	2445	2445	2445	0
576	20250304	093900	46113557	2445	2445	2445	2445	0
577	20250304	093800	46113557	2445	2445	2445	2445	0
578	20250304	093700	46113557	2445	2445	2445	2445	1
579	20250304	093600	46111112	2420	2420	2420	2420	364
580	20250304	093500	45230232	2420	2420	2420	2420	152
581	20250304	093400	44862392	2420	2420	2420	2420	0
582	20250304	093300	44862392	2420	2430	2430	2420	394
583	20250304	093200	43908117	2435	2435	2435	2435	0
584	20250304	093100	43908117	2435	2435	2435	2435	0
585	20250304	093000	43908117	2435	2435	2435	2435	14
586	20250304	092900	43874027	2435	2435	2435	2435	0
587	20250304	092800	43874027	2435	2450	2450	2430	3403
588	20250304	092700	35546277	2445	2445	2445	2445	150
589	20250304	092600	35179527	2440	2430	2440	2430	500
590	20250304	092500	33962527	2430	2455	2455	2430	401
591	20250304	092400	32987652	2455	2455	2455	2455	0
592	20250304	092300	32987652	2455	2460	2460	2455	6
593	20250304	092200	32972912	2465	2460	2465	2460	704
594	20250304	092100	31240802	2460	2455	2460	2455	989
595	20250304	092000	28810417	2455	2432	2455	2432	2057
596	20250304	091900	23771914	2432	2432	2432	2432	387
597	20250304	091800	22830730	2430	2430	2430	2430	0
598	20250304	091700	22830730	2430	2425	2430	2425	71
599	20250304	091600	22658380	2425	2430	2430	2425	5
600	20250304	091500	22646250	2430	2420	2430	2420	9
601	20250304	091400	22624435	2410	2410	2410	2410	30
602	20250304	091300	22552135	2410	2410	2410	2410	0
603	20250304	091200	22552135	2410	2410	2410	2410	0
604	20250304	091100	22552135	2410	2405	2410	2405	411
605	20250304	091000	21563670	2410	2420	2420	2410	922
606	20250304	090900	19337680	2415	2415	2415	2415	0
607	20250304	090800	19337680	2415	2410	2415	2410	89
608	20250304	090700	19122790	2415	2415	2415	2415	0
609	20250304	090600	19122790	2415	2415	2415	2415	1
610	20250304	090500	19120375	2370	2370	2370	2370	502
611	20250304	090400	17930635	2375	2395	2395	2375	786
612	20250304	090300	16057365	2390	2385	2390	2385	828
613	20250304	090200	14078585	2325	2430	2430	2320	5454
614	20250304	090100	1095140	2430	2440	2440	2430	101
615	20250304	090000	849700	2450	2450	2450	2450	266