KissMeData/007280/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185000	71724445	1670	1670	1670	1670	1966
3	20250306	184900	71724445	1670	1670	1670	1670	0
4	20250306	184800	71724445	1670	1670	1670	1670	0
5	20250306	184700	71724445	1670	1670	1670	1670	0
6	20250306	184600	71724445	1670	1670	1670	1670	0
7	20250306	184500	71724445	1670	1670	1670	1670	0
8	20250306	184400	71724445	1670	1670	1670	1670	0
9	20250306	184300	71724445	1670	1670	1670	1670	0
10	20250306	184200	71724445	1670	1670	1670	1670	0
11	20250306	184100	71724445	1670	1670	1670	1670	0
12	20250306	184000	71724445	1670	1670	1670	1670	0
13	20250306	183900	71724445	1670	1670	1670	1670	0
14	20250306	183800	71724445	1670	1670	1670	1670	0
15	20250306	183700	71724445	1670	1670	1670	1670	0
16	20250306	183600	71724445	1670	1670	1670	1670	0
17	20250306	183500	71724445	1670	1670	1670	1670	0
18	20250306	183400	71724445	1670	1670	1670	1670	0
19	20250306	183300	71724445	1670	1670	1670	1670	0
20	20250306	183200	71724445	1670	1670	1670	1670	0
21	20250306	183100	71724445	1670	1670	1670	1670	0
22	20250306	183000	71724445	1670	1670	1670	1670	0
23	20250306	182900	71724445	1670	1670	1670	1670	0
24	20250306	182800	71724445	1670	1670	1670	1670	0
25	20250306	182700	71724445	1670	1670	1670	1670	0
26	20250306	182600	71724445	1670	1670	1670	1670	0
27	20250306	182500	71724445	1670	1670	1670	1670	0
28	20250306	182400	71724445	1670	1670	1670	1670	0
29	20250306	182300	71724445	1670	1670	1670	1670	0
30	20250306	182200	71724445	1670	1670	1670	1670	0
31	20250306	182100	71724445	1670	1670	1670	1670	0
32	20250306	182000	71724445	1670	1670	1670	1670	1966
33	20250306	181900	71724445	1670	1670	1670	1670	0
34	20250306	181800	71724445	1670	1670	1670	1670	0
35	20250306	181700	71724445	1670	1670	1670	1670	0
36	20250306	181600	71724445	1670	1670	1670	1670	0
37	20250306	181500	71724445	1670	1670	1670	1670	0
38	20250306	181400	71724445	1670	1670	1670	1670	0
39	20250306	181300	71724445	1670	1670	1670	1670	0
40	20250306	181200	71724445	1670	1670	1670	1670	0
41	20250306	181100	71724445	1670	1670	1670	1670	0
42	20250306	181000	71724445	1670	1670	1670	1670	0
43	20250306	180900	71724445	1670	1670	1670	1670	0
44	20250306	180800	71724445	1670	1670	1670	1670	0
45	20250306	180700	71724445	1670	1670	1670	1670	0
46	20250306	180600	71724445	1670	1670	1670	1670	0
47	20250306	180500	71724445	1670	1670	1670	1670	0
48	20250306	180400	71724445	1670	1670	1670	1670	0
49	20250306	180300	71724445	1670	1670	1670	1670	0
50	20250306	180200	71724445	1670	1670	1670	1670	0
51	20250306	180100	71724445	1670	1670	1670	1670	0
52	20250306	180000	71724445	1670	1670	1670	1670	0
53	20250306	175900	71724445	1670	1670	1670	1670	0
54	20250306	175800	71724445	1670	1670	1670	1670	0
55	20250306	175700	71724445	1670	1670	1670	1670	0
56	20250306	175600	71724445	1670	1670	1670	1670	0
57	20250306	175500	71724445	1670	1670	1670	1670	0
58	20250306	175400	71724445	1670	1670	1670	1670	0
59	20250306	175300	71724445	1670	1670	1670	1670	0
60	20250306	175200	71724445	1670	1670	1670	1670	0
61	20250306	175100	71724445	1670	1670	1670	1670	0
62	20250306	175000	71724445	1670	1670	1670	1670	1966
63	20250306	174900	71724445	1670	1670	1670	1670	0
64	20250306	174800	71724445	1670	1670	1670	1670	0
65	20250306	174700	71724445	1670	1670	1670	1670	0
66	20250306	174600	71724445	1670	1670	1670	1670	0
67	20250306	174500	71724445	1670	1670	1670	1670	0
68	20250306	174400	71724445	1670	1670	1670	1670	0
69	20250306	174300	71724445	1670	1670	1670	1670	0
70	20250306	174200	71724445	1670	1670	1670	1670	0
71	20250306	174100	71724445	1670	1670	1670	1670	0
72	20250306	174000	71724445	1670	1670	1670	1670	0
73	20250306	173900	71724445	1670	1670	1670	1670	0
74	20250306	173800	71724445	1670	1670	1670	1670	0
75	20250306	173700	71724445	1670	1670	1670	1670	0
76	20250306	173600	71724445	1670	1670	1670	1670	0
77	20250306	173500	71724445	1670	1670	1670	1670	0
78	20250306	173400	71724445	1670	1670	1670	1670	0
79	20250306	173300	71724445	1670	1670	1670	1670	0
80	20250306	173200	71724445	1670	1670	1670	1670	0
81	20250306	173100	71724445	1670	1670	1670	1670	0
82	20250306	173000	71724445	1670	1670	1670	1670	0
83	20250306	172900	71724445	1670	1670	1670	1670	0
84	20250306	172800	71724445	1670	1670	1670	1670	0
85	20250306	172700	71724445	1670	1670	1670	1670	0
86	20250306	172600	71724445	1670	1670	1670	1670	0
87	20250306	172500	71724445	1670	1670	1670	1670	0
88	20250306	172400	71724445	1670	1670	1670	1670	0
89	20250306	172300	71724445	1670	1670	1670	1670	0
90	20250306	172200	71724445	1670	1670	1670	1670	0
91	20250306	172100	71724445	1670	1670	1670	1670	0
92	20250306	172000	71724445	1670	1670	1670	1670	1966
93	20250306	171900	71724445	1670	1670	1670	1670	0
94	20250306	171800	71724445	1670	1670	1670	1670	0
95	20250306	171700	71724445	1670	1670	1670	1670	0
96	20250306	171600	71724445	1670	1670	1670	1670	0
97	20250306	171500	71724445	1670	1670	1670	1670	0
98	20250306	171400	71724445	1670	1670	1670	1670	0
99	20250306	171300	71724445	1670	1670	1670	1670	0
100	20250306	171200	71724445	1670	1670	1670	1670	0
101	20250306	171100	71724445	1670	1670	1670	1670	0
102	20250306	171000	71724445	1670	1670	1670	1670	0
103	20250306	170900	71724445	1670	1670	1670	1670	0
104	20250306	170800	71724445	1670	1670	1670	1670	0
105	20250306	170700	71724445	1670	1670	1670	1670	0
106	20250306	170600	71724445	1670	1670	1670	1670	0
107	20250306	170500	71724445	1670	1670	1670	1670	0
108	20250306	170400	71724445	1670	1670	1670	1670	0
109	20250306	170300	71724445	1670	1670	1670	1670	0
110	20250306	170200	71724445	1670	1670	1670	1670	0
111	20250306	170100	71724445	1670	1670	1670	1670	0
112	20250306	170000	71724445	1670	1670	1670	1670	0
113	20250306	165900	71724445	1670	1670	1670	1670	0
114	20250306	165800	71724445	1670	1670	1670	1670	0
115	20250306	165700	71724445	1670	1670	1670	1670	0
116	20250306	165600	71724445	1670	1670	1670	1670	0
117	20250306	165500	71724445	1670	1670	1670	1670	0
118	20250306	165400	71724445	1670	1670	1670	1670	0
119	20250306	165300	71724445	1670	1670	1670	1670	0
120	20250306	165200	71724445	1670	1670	1670	1670	0
121	20250306	165100	71724445	1670	1670	1670	1670	0
122	20250306	165000	71724445	1670	1670	1670	1670	1966
123	20250306	164900	71724445	1670	1670	1670	1670	0
124	20250306	164800	71724445	1670	1670	1670	1670	0
125	20250306	164700	71724445	1670	1670	1670	1670	0
126	20250306	164600	71724445	1670	1670	1670	1670	0
127	20250306	164500	71724445	1670	1670	1670	1670	0
128	20250306	164400	71724445	1670	1670	1670	1670	0
129	20250306	164300	71724445	1670	1670	1670	1670	0
130	20250306	164200	71724445	1670	1670	1670	1670	0
131	20250306	164100	71724445	1670	1670	1670	1670	0
132	20250306	164000	71724445	1670	1670	1670	1670	0
133	20250306	163900	71724445	1670	1670	1670	1670	0
134	20250306	163800	71724445	1670	1670	1670	1670	0
135	20250306	163700	71724445	1670	1670	1670	1670	0
136	20250306	163600	71724445	1670	1670	1670	1670	0
137	20250306	163500	71724445	1670	1670	1670	1670	0
138	20250306	163400	71724445	1670	1670	1670	1670	0
139	20250306	163300	71724445	1670	1670	1670	1670	0
140	20250306	163200	71724445	1670	1670	1670	1670	0
141	20250306	163100	71724445	1670	1670	1670	1670	0
142	20250306	163000	71724445	1670	1670	1670	1670	0
143	20250306	162900	71724445	1670	1670	1670	1670	0
144	20250306	162800	71724445	1670	1670	1670	1670	0
145	20250306	162700	71724445	1670	1670	1670	1670	0
146	20250306	162600	71724445	1670	1670	1670	1670	0
147	20250306	162500	71724445	1670	1670	1670	1670	0
148	20250306	162400	71724445	1670	1670	1670	1670	0
149	20250306	162300	71724445	1670	1670	1670	1670	0
150	20250306	162200	71724445	1670	1670	1670	1670	0
151	20250306	162100	71724445	1670	1670	1670	1670	0
152	20250306	162000	71724445	1670	1670	1670	1670	1966
153	20250306	161900	71724445	1670	1670	1670	1670	0
154	20250306	161800	71724445	1670	1670	1670	1670	0
155	20250306	161700	71724445	1670	1670	1670	1670	0
156	20250306	161600	71724445	1670	1670	1670	1670	0
157	20250306	161500	71724445	1670	1670	1670	1670	0
158	20250306	161400	71724445	1670	1670	1670	1670	0
159	20250306	161300	71724445	1670	1670	1670	1670	0
160	20250306	161200	71724445	1670	1670	1670	1670	0
161	20250306	161100	71724445	1670	1670	1670	1670	0
162	20250306	161000	71724445	1670	1670	1670	1670	0
163	20250306	160900	71724445	1670	1670	1670	1670	0
164	20250306	160800	71724445	1670	1670	1670	1670	0
165	20250306	160700	71724445	1670	1670	1670	1670	0
166	20250306	160600	71724445	1670	1670	1670	1670	0
167	20250306	160500	71724445	1670	1670	1670	1670	0
168	20250306	160400	71724445	1670	1670	1670	1670	0
169	20250306	160300	71724445	1670	1670	1670	1670	0
170	20250306	160200	71724445	1670	1670	1670	1670	0
171	20250306	160100	71724445	1670	1670	1670	1670	0
172	20250306	160000	71724445	1670	1670	1670	1670	0
173	20250306	155900	71724445	1670	1670	1670	1670	0
174	20250306	155800	71724445	1670	1670	1670	1670	0
175	20250306	155700	71724445	1670	1670	1670	1670	0
176	20250306	155600	71724445	1670	1670	1670	1670	0
177	20250306	155500	71724445	1670	1670	1670	1670	0
178	20250306	155400	71724445	1670	1670	1670	1670	0
179	20250306	155300	71724445	1670	1670	1670	1670	0
180	20250306	155200	71724445	1670	1670	1670	1670	0
181	20250306	155100	71724445	1670	1670	1670	1670	0
182	20250306	155000	71724445	1670	1670	1670	1670	1966
183	20250306	154900	71724445	1670	1670	1670	1670	0
184	20250306	154800	71724445	1670	1670	1670	1670	0
185	20250306	154700	71724445	1670	1670	1670	1670	0
186	20250306	154600	71724445	1670	1670	1670	1670	0
187	20250306	154500	71724445	1670	1670	1670	1670	0
188	20250306	154400	71724445	1670	1670	1670	1670	0
189	20250306	154300	71724445	1670	1670	1670	1670	0
190	20250306	154200	71724445	1670	1670	1670	1670	0
191	20250306	154100	71724445	1670	1670	1670	1670	0
192	20250306	154000	71724445	1670	1670	1670	1670	0
193	20250306	153900	71724445	1670	1670	1670	1670	0
194	20250306	153800	71724445	1670	1670	1670	1670	0
195	20250306	153700	71724445	1670	1670	1670	1670	0
196	20250306	153600	71724445	1670	1670	1670	1670	0
197	20250306	153500	71724445	1670	1670	1670	1670	0
198	20250306	153400	71724445	1670	1670	1670	1670	0
199	20250306	153300	71724445	1670	1670	1670	1670	0
200	20250306	153200	71724445	1670	1670	1670	1670	0
201	20250306	153100	71724445	1670	1670	1670	1670	0
202	20250306	153000	71724445	1670	1670	1670	1670	1966
203	20250306	152900	68441225	1670	1670	1670	1670	0
204	20250306	152800	68441225	1670	1670	1670	1670	0
205	20250306	152700	68441225	1670	1670	1670	1670	0
206	20250306	152600	68441225	1670	1670	1670	1670	0
207	20250306	152500	68441225	1670	1670	1670	1670	0
208	20250306	152400	68441225	1670	1670	1670	1670	0
209	20250306	152300	68441225	1670	1670	1670	1670	0
210	20250306	152200	68441225	1670	1670	1670	1670	0
211	20250306	152100	68441225	1670	1670	1670	1670	0
212	20250306	152000	68441225	1670	1670	1670	1670	0
213	20250306	151900	68441225	1670	1670	1670	1670	1415
214	20250306	151800	66078175	1678	1678	1678	1678	0
215	20250306	151700	66078175	1678	1678	1678	1678	1
216	20250306	151600	66076497	1670	1673	1673	1670	2598
217	20250306	151500	61737534	1674	1674	1674	1674	0
218	20250306	151400	61737534	1674	1674	1674	1674	30
219	20250306	151300	61687314	1674	1674	1674	1674	341
220	20250306	151200	61116480	1680	1680	1680	1680	0
221	20250306	151100	61116480	1680	1680	1680	1680	0
222	20250306	151000	61116480	1680	1680	1680	1680	0
223	20250306	150900	61116480	1680	1680	1680	1680	0
224	20250306	150800	61116480	1680	1680	1680	1680	0
225	20250306	150700	61116480	1680	1680	1680	1680	0
226	20250306	150600	61116480	1680	1680	1680	1680	0
227	20250306	150500	61116480	1680	1680	1680	1680	0
228	20250306	150400	61116480	1680	1680	1680	1680	0
229	20250306	150300	61116480	1680	1680	1680	1680	0
230	20250306	150200	61116480	1680	1680	1680	1680	0
231	20250306	150100	61116480	1680	1680	1680	1680	0
232	20250306	150000	61116480	1680	1680	1680	1680	0
233	20250306	145900	61116480	1680	1680	1680	1680	0
234	20250306	145800	61116480	1680	1680	1680	1680	0
235	20250306	145700	61116480	1680	1680	1680	1680	0
236	20250306	145600	61116480	1680	1680	1680	1680	0
237	20250306	145500	61116480	1680	1680	1680	1680	0
238	20250306	145400	61116480	1680	1680	1680	1680	0
239	20250306	145300	61116480	1680	1680	1680	1680	0
240	20250306	145200	61116480	1680	1680	1680	1680	1
241	20250306	145100	61114800	1674	1674	1674	1674	0
242	20250306	145000	61114800	1674	1674	1674	1674	0
243	20250306	144900	61114800	1674	1674	1674	1674	0
244	20250306	144800	61114800	1674	1674	1674	1674	0
245	20250306	144700	61114800	1674	1674	1674	1674	0
246	20250306	144600	61114800	1674	1675	1675	1674	200
247	20250306	144500	60779900	1681	1681	1681	1681	0
248	20250306	144400	60779900	1681	1681	1681	1681	0
249	20250306	144300	60779900	1681	1681	1681	1681	0
250	20250306	144200	60779900	1681	1681	1681	1681	0
251	20250306	144100	60779900	1681	1681	1681	1681	0
252	20250306	144000	60779900	1681	1681	1681	1681	0
253	20250306	143900	60779900	1681	1681	1681	1681	0
254	20250306	143800	60779900	1681	1681	1681	1681	0
255	20250306	143700	60779900	1681	1681	1681	1681	0
256	20250306	143600	60779900	1681	1681	1681	1681	1
257	20250306	143500	60778219	1675	1675	1675	1675	0
258	20250306	143400	60778219	1675	1675	1675	1675	0
259	20250306	143300	60778219	1675	1675	1675	1675	6
260	20250306	143200	60768169	1675	1675	1675	1675	0
261	20250306	143100	60768169	1675	1675	1675	1675	0
262	20250306	143000	60768169	1675	1675	1675	1675	0
263	20250306	142900	60768169	1675	1675	1675	1675	0
264	20250306	142800	60768169	1675	1680	1680	1675	6
265	20250306	142700	60758094	1681	1681	1681	1681	0
266	20250306	142600	60758094	1681	1681	1681	1681	0
267	20250306	142500	60758094	1681	1681	1681	1681	0
268	20250306	142400	60758094	1681	1681	1681	1681	200
269	20250306	142300	60421894	1681	1681	1681	1681	1000
270	20250306	142200	58740894	1681	1681	1681	1681	0
271	20250306	142100	58740894	1681	1681	1681	1681	0
272	20250306	142000	58740894	1681	1681	1681	1681	0
273	20250306	141900	58740894	1681	1681	1681	1681	200
274	20250306	141800	58404694	1683	1683	1683	1683	0
275	20250306	141700	58404694	1683	1683	1683	1683	0
276	20250306	141600	58404694	1683	1683	1683	1683	0
277	20250306	141500	58404694	1683	1683	1683	1683	0
278	20250306	141400	58404694	1683	1683	1683	1683	0
279	20250306	141300	58404694	1683	1683	1683	1683	0
280	20250306	141200	58404694	1683	1683	1683	1683	0
281	20250306	141100	58404694	1683	1683	1683	1683	0
282	20250306	141000	58404694	1683	1683	1683	1683	0
283	20250306	140900	58404694	1683	1683	1683	1683	0
284	20250306	140800	58404694	1683	1683	1683	1683	0
285	20250306	140700	58404694	1683	1683	1683	1683	0
286	20250306	140600	58404694	1683	1683	1683	1683	0
287	20250306	140500	58404694	1683	1683	1683	1683	0
288	20250306	140400	58404694	1683	1683	1683	1683	0
289	20250306	140300	58404694	1683	1683	1683	1683	0
290	20250306	140200	58404694	1683	1683	1683	1683	0
291	20250306	140100	58404694	1683	1683	1683	1683	0
292	20250306	140000	58404694	1683	1683	1683	1683	0
293	20250306	135900	58404694	1683	1683	1683	1683	0
294	20250306	135800	58404694	1683	1683	1683	1683	0
295	20250306	135700	58404694	1683	1683	1683	1683	0
296	20250306	135600	58404694	1683	1683	1683	1683	0
297	20250306	135500	58404694	1683	1683	1683	1683	0
298	20250306	135400	58404694	1683	1683	1683	1683	1
299	20250306	135300	58403011	1683	1683	1683	1683	0
300	20250306	135200	58403011	1683	1683	1683	1683	0
301	20250306	135100	58403011	1683	1683	1683	1683	0
302	20250306	135000	58403011	1683	1683	1683	1683	0
303	20250306	134900	58403011	1683	1682	1683	1682	2
304	20250306	134800	58399646	1674	1674	1674	1674	0
305	20250306	134700	58399646	1674	1674	1674	1674	1
306	20250306	134600	58397972	1683	1683	1683	1683	0
307	20250306	134500	58397972	1683	1683	1683	1683	0
308	20250306	134400	58397972	1683	1683	1683	1683	0
309	20250306	134300	58397972	1683	1683	1683	1683	0
310	20250306	134200	58397972	1683	1683	1683	1683	0
311	20250306	134100	58397972	1683	1683	1683	1683	0
312	20250306	134000	58397972	1683	1683	1683	1683	0
313	20250306	133900	58397972	1683	1683	1683	1683	0
314	20250306	133800	58397972	1683	1683	1683	1683	0
315	20250306	133700	58397972	1683	1683	1683	1683	0
316	20250306	133600	58397972	1683	1683	1683	1683	0
317	20250306	133500	58397972	1683	1683	1683	1683	0
318	20250306	133400	58397972	1683	1683	1683	1683	0
319	20250306	133300	58397972	1683	1683	1683	1683	0
320	20250306	133200	58397972	1683	1683	1683	1683	0
321	20250306	133100	58397972	1683	1683	1683	1683	1
322	20250306	133000	58396289	1679	1679	1679	1679	100
323	20250306	132900	58228389	1679	1679	1679	1679	0
324	20250306	132800	58228389	1679	1679	1679	1679	100
325	20250306	132700	58060489	1679	1679	1679	1679	0
326	20250306	132600	58060489	1679	1679	1679	1679	257
327	20250306	132500	57628986	1685	1685	1685	1685	0
328	20250306	132400	57628986	1685	1685	1685	1685	0
329	20250306	132300	57628986	1685	1685	1685	1685	1
330	20250306	132200	57627301	1679	1679	1679	1679	143
331	20250306	132100	57387204	1679	1679	1679	1679	0
332	20250306	132000	57387204	1679	1679	1679	1679	0
333	20250306	131900	57387204	1679	1679	1679	1679	0
334	20250306	131800	57387204	1679	1679	1679	1679	0
335	20250306	131700	57387204	1679	1679	1679	1679	0
336	20250306	131600	57387204	1679	1679	1679	1679	0
337	20250306	131500	57387204	1679	1679	1679	1679	0
338	20250306	131400	57387204	1679	1679	1679	1679	0
339	20250306	131300	57387204	1679	1679	1679	1679	0
340	20250306	131200	57387204	1679	1679	1679	1679	0
341	20250306	131100	57387204	1679	1679	1679	1679	0
342	20250306	131000	57387204	1679	1679	1679	1679	0
343	20250306	130900	57387204	1679	1679	1679	1679	0
344	20250306	130800	57387204	1679	1679	1679	1679	0
345	20250306	130700	57387204	1679	1679	1679	1679	0
346	20250306	130600	57387204	1679	1679	1679	1679	0
347	20250306	130500	57387204	1679	1679	1679	1679	0
348	20250306	130400	57387204	1679	1679	1679	1679	0
349	20250306	130300	57387204	1679	1679	1679	1679	0
350	20250306	130200	57387204	1679	1679	1679	1679	0
351	20250306	130100	57387204	1679	1679	1679	1679	0
352	20250306	130000	57387204	1679	1679	1679	1679	0
353	20250306	125900	57387204	1679	1679	1679	1679	0
354	20250306	125800	57387204	1679	1679	1679	1679	0
355	20250306	125700	57387204	1679	1679	1679	1679	0
356	20250306	125600	57387204	1679	1679	1679	1679	0
357	20250306	125500	57387204	1679	1679	1679	1679	0
358	20250306	125400	57387204	1679	1679	1679	1679	14
359	20250306	125300	57363698	1679	1679	1679	1679	0
360	20250306	125200	57363698	1679	1679	1679	1679	0
361	20250306	125100	57363698	1679	1679	1679	1679	0
362	20250306	125000	57363698	1679	1679	1679	1679	0
363	20250306	124900	57363698	1679	1679	1679	1679	0
364	20250306	124800	57363698	1679	1679	1679	1679	0
365	20250306	124700	57363698	1679	1679	1679	1679	0
366	20250306	124600	57363698	1679	1679	1679	1679	1
367	20250306	124500	57362019	1678	1678	1678	1678	0
368	20250306	124400	57362019	1678	1678	1678	1678	0
369	20250306	124300	57362019	1678	1678	1678	1678	0
370	20250306	124200	57362019	1678	1678	1678	1678	0
371	20250306	124100	57362019	1678	1678	1678	1678	0
372	20250306	124000	57362019	1678	1678	1678	1678	1000
373	20250306	123900	55684019	1679	1679	1679	1679	0
374	20250306	123800	55684019	1679	1679	1679	1679	0
375	20250306	123700	55684019	1679	1679	1679	1679	0
376	20250306	123600	55684019	1679	1679	1679	1679	0
377	20250306	123500	55684019	1679	1679	1679	1679	0
378	20250306	123400	55684019	1679	1679	1679	1679	0
379	20250306	123300	55684019	1679	1679	1679	1679	0
380	20250306	123200	55684019	1679	1679	1679	1679	1
381	20250306	123100	55682340	1679	1679	1679	1679	0
382	20250306	123000	55682340	1679	1679	1679	1679	0
383	20250306	122900	55682340	1679	1679	1679	1679	0
384	20250306	122800	55682340	1679	1679	1679	1679	0
385	20250306	122700	55682340	1679	1679	1679	1679	25
386	20250306	122600	55640365	1679	1679	1679	1679	0
387	20250306	122500	55640365	1679	1679	1679	1679	0
388	20250306	122400	55640365	1679	1679	1679	1679	0
389	20250306	122300	55640365	1679	1679	1679	1679	0
390	20250306	122200	55640365	1679	1679	1679	1679	0
391	20250306	122100	55640365	1679	1679	1679	1679	0
392	20250306	122000	55640365	1679	1679	1679	1679	0
393	20250306	121900	55640365	1679	1679	1679	1679	0
394	20250306	121800	55640365	1679	1679	1679	1679	0
395	20250306	121700	55640365	1679	1679	1679	1679	0
396	20250306	121600	55640365	1679	1679	1679	1679	0
397	20250306	121500	55640365	1679	1679	1679	1679	0
398	20250306	121400	55640365	1679	1679	1679	1679	0
399	20250306	121300	55640365	1679	1679	1679	1679	0
400	20250306	121200	55640365	1679	1679	1679	1679	0
401	20250306	121100	55640365	1679	1679	1679	1679	0
402	20250306	121000	55640365	1679	1679	1679	1679	0
403	20250306	120900	55640365	1679	1679	1679	1679	0
404	20250306	120800	55640365	1679	1679	1679	1679	0
405	20250306	120700	55640365	1679	1679	1679	1679	0
406	20250306	120600	55640365	1679	1679	1679	1679	0
407	20250306	120500	55640365	1679	1679	1679	1679	7
408	20250306	120400	55628612	1679	1679	1679	1679	0
409	20250306	120300	55628612	1679	1679	1679	1679	0
410	20250306	120200	55628612	1679	1679	1679	1679	0
411	20250306	120100	55628612	1679	1679	1679	1679	0
412	20250306	120000	55628612	1679	1679	1679	1679	0
413	20250306	115900	55628612	1679	1679	1679	1679	0
414	20250306	115800	55628612	1679	1679	1679	1679	30
415	20250306	115700	55578242	1679	1679	1679	1679	0
416	20250306	115600	55578242	1679	1679	1679	1679	0
417	20250306	115500	55578242	1679	1679	1679	1679	0
418	20250306	115400	55578242	1679	1679	1679	1679	0
419	20250306	115300	55578242	1679	1679	1679	1679	0
420	20250306	115200	55578242	1679	1679	1679	1679	0
421	20250306	115100	55578242	1679	1679	1679	1679	0
422	20250306	115000	55578242	1679	1679	1679	1679	0
423	20250306	114900	55578242	1679	1679	1679	1679	0
424	20250306	114800	55578242	1679	1679	1679	1679	0
425	20250306	114700	55578242	1679	1679	1679	1679	0
426	20250306	114600	55578242	1679	1679	1679	1679	0
427	20250306	114500	55578242	1679	1679	1679	1679	0
428	20250306	114400	55578242	1679	1679	1679	1679	0
429	20250306	114300	55578242	1679	1679	1679	1679	4
430	20250306	114200	55571526	1679	1679	1679	1679	0
431	20250306	114100	55571526	1679	1679	1679	1679	0
432	20250306	114000	55571526	1679	1679	1679	1679	0
433	20250306	113900	55571526	1679	1679	1679	1679	0
434	20250306	113800	55571526	1679	1679	1679	1679	1
435	20250306	113700	55569847	1669	1679	1679	1669	2
436	20250306	113600	55566499	1669	1669	1669	1669	0
437	20250306	113500	55566499	1669	1669	1669	1669	0
438	20250306	113400	55566499	1669	1669	1669	1669	20
439	20250306	113300	55533119	1679	1670	1679	1669	35
440	20250306	113200	55474693	1679	1679	1679	1679	0
441	20250306	113100	55474693	1679	1679	1679	1679	0
442	20250306	113000	55474693	1679	1679	1679	1679	0
443	20250306	112900	55474693	1679	1679	1679	1679	0
444	20250306	112800	55474693	1679	1679	1679	1679	0
445	20250306	112700	55474693	1679	1679	1679	1679	0
446	20250306	112600	55474693	1679	1679	1679	1679	0
447	20250306	112500	55474693	1679	1679	1679	1679	0
448	20250306	112400	55474693	1679	1679	1679	1679	0
449	20250306	112300	55474693	1679	1679	1679	1679	0
450	20250306	112200	55474693	1679	1679	1679	1679	0
451	20250306	112100	55474693	1679	1679	1679	1679	0
452	20250306	112000	55474693	1679	1679	1679	1679	0
453	20250306	111900	55474693	1679	1679	1679	1679	0
454	20250306	111800	55474693	1679	1679	1679	1679	0
455	20250306	111700	55474693	1679	1679	1679	1679	0
456	20250306	111600	55474693	1679	1679	1679	1679	0
457	20250306	111500	55474693	1679	1679	1679	1679	0
458	20250306	111400	55474693	1679	1679	1679	1679	0
459	20250306	111300	55474693	1679	1679	1679	1679	0
460	20250306	111200	55474693	1679	1679	1679	1679	0
461	20250306	111100	55474693	1679	1679	1679	1679	4
462	20250306	111000	55467977	1679	1679	1679	1679	0
463	20250306	110900	55467977	1679	1679	1679	1679	0
464	20250306	110800	55467977	1679	1679	1679	1679	0
465	20250306	110700	55467977	1679	1679	1679	1679	0
466	20250306	110600	55467977	1679	1679	1679	1679	0
467	20250306	110500	55467977	1679	1679	1679	1679	1
468	20250306	110400	55466298	1670	1670	1670	1670	0
469	20250306	110300	55466298	1670	1670	1670	1670	0
470	20250306	110200	55466298	1670	1670	1670	1670	0
471	20250306	110100	55466298	1670	1670	1670	1670	0
472	20250306	110000	55466298	1670	1670	1670	1670	0
473	20250306	105900	55466298	1670	1670	1670	1670	0
474	20250306	105800	55466298	1670	1670	1670	1670	0
475	20250306	105700	55466298	1670	1678	1678	1669	6057
476	20250306	105600	45346293	1687	1687	1687	1687	0
477	20250306	105500	45346293	1687	1687	1687	1687	0
478	20250306	105400	45346293	1687	1687	1687	1687	0
479	20250306	105300	45346293	1687	1687	1687	1687	0
480	20250306	105200	45346293	1687	1687	1687	1687	0
481	20250306	105100	45346293	1687	1687	1687	1687	0
482	20250306	105000	45346293	1687	1687	1687	1687	0
483	20250306	104900	45346293	1687	1687	1687	1687	0
484	20250306	104800	45346293	1687	1687	1687	1687	0
485	20250306	104700	45346293	1687	1687	1687	1687	0
486	20250306	104600	45346293	1687	1687	1687	1687	0
487	20250306	104500	45346293	1687	1687	1687	1687	0
488	20250306	104400	45346293	1687	1687	1687	1687	0
489	20250306	104300	45346293	1687	1687	1687	1687	0
490	20250306	104200	45346293	1687	1687	1687	1687	0
491	20250306	104100	45346293	1687	1687	1687	1687	0
492	20250306	104000	45346293	1687	1687	1687	1687	0
493	20250306	103900	45346293	1687	1687	1687	1687	3
494	20250306	103800	45341232	1687	1687	1687	1687	3
495	20250306	103700	45336171	1687	1687	1687	1687	21
496	20250306	103600	45300744	1687	1687	1687	1687	10
497	20250306	103500	45283874	1689	1689	1689	1689	0
498	20250306	103400	45283874	1689	1689	1689	1689	0
499	20250306	103300	45283874	1689	1689	1689	1689	0
500	20250306	103200	45283874	1689	1689	1689	1689	0
501	20250306	103100	45283874	1689	1689	1689	1689	0
502	20250306	103000	45283874	1689	1689	1689	1689	0
503	20250306	102900	45283874	1689	1689	1689	1689	0
504	20250306	102800	45283874	1689	1689	1689	1689	0
505	20250306	102700	45283874	1689	1689	1689	1689	0
506	20250306	102600	45283874	1689	1689	1689	1689	1
507	20250306	102500	45282185	1689	1689	1689	1689	0
508	20250306	102400	45282185	1689	1689	1689	1689	20
509	20250306	102300	45248405	1689	1689	1689	1689	0
510	20250306	102200	45248405	1689	1689	1689	1689	0
511	20250306	102100	45248405	1689	1689	1689	1689	3
512	20250306	102000	45243338	1690	1690	1690	1690	0
513	20250306	101900	45243338	1690	1690	1690	1690	0
514	20250306	101800	45243338	1690	1688	1690	1688	100
515	20250306	101700	45074361	1671	1689	1689	1671	3
516	20250306	101600	45069330	1689	1689	1689	1689	0
517	20250306	101500	45069330	1689	1689	1689	1689	178
518	20250306	101400	44768688	1678	1678	1678	1678	379
519	20250306	101300	44132726	1677	1675	1677	1675	3105
520	20250306	101200	38926997	1675	1675	1675	1675	0
521	20250306	101100	38926997	1675	1675	1675	1675	0
522	20250306	101000	38926997	1675	1671	1675	1671	877
523	20250306	100900	37458822	1669	1669	1669	1669	0
524	20250306	100800	37458822	1669	1669	1669	1669	0
525	20250306	100700	37458822	1669	1672	1672	1669	4936
526	20250306	100600	29206057	1672	1672	1672	1672	0
527	20250306	100500	29206057	1672	1672	1672	1672	0
528	20250306	100400	29206057	1672	1672	1672	1672	0
529	20250306	100300	29206057	1672	1672	1672	1672	1200
530	20250306	100200	27199657	1672	1672	1672	1672	1078
531	20250306	100100	25397241	1672	1672	1672	1672	0
532	20250306	100000	25397241	1672	1672	1672	1672	3
533	20250306	095900	25392225	1673	1673	1673	1673	0
534	20250306	095800	25392225	1673	1673	1673	1673	0
535	20250306	095700	25392225	1673	1674	1675	1673	4
536	20250306	095600	25385528	1676	1676	1676	1676	28
537	20250306	095500	25338600	1674	1674	1674	1674	1
538	20250306	095400	25336926	1674	1674	1674	1674	0
539	20250306	095300	25336926	1674	1674	1674	1674	0
540	20250306	095200	25336926	1674	1674	1674	1674	0
541	20250306	095100	25336926	1674	1674	1674	1674	1
542	20250306	095000	25335252	1675	1675	1675	1675	2
543	20250306	094900	25331902	1676	1676	1676	1676	1
544	20250306	094800	25330226	1676	1676	1676	1676	0
545	20250306	094700	25330226	1676	1676	1676	1676	0
546	20250306	094600	25330226	1676	1676	1676	1676	0
547	20250306	094500	25330226	1676	1676	1676	1676	0
548	20250306	094400	25330226	1676	1676	1676	1676	0
549	20250306	094300	25330226	1676	1676	1676	1676	0
550	20250306	094200	25330226	1676	1676	1676	1676	0
551	20250306	094100	25330226	1676	1676	1676	1676	0
552	20250306	094000	25330226	1676	1676	1676	1676	0
553	20250306	093900	25330226	1676	1676	1676	1676	0
554	20250306	093800	25330226	1676	1676	1676	1676	0
555	20250306	093700	25330226	1676	1676	1676	1676	0
556	20250306	093600	25330226	1676	1676	1676	1676	111
557	20250306	093500	25144190	1676	1676	1676	1676	0
558	20250306	093400	25144190	1676	1672	1676	1672	607
559	20250306	093300	24129282	1672	1672	1672	1672	0
560	20250306	093200	24129282	1672	1672	1672	1672	10
561	20250306	093100	24112562	1672	1672	1672	1672	1189
562	20250306	093000	22124554	1672	1673	1673	1672	39
563	20250306	092900	22059316	1673	1673	1673	1673	0
564	20250306	092800	22059316	1673	1673	1673	1673	1
565	20250306	092700	22057643	1672	1672	1672	1672	10071
566	20250306	092600	5218931	1672	1672	1672	1672	1200
567	20250306	092500	3212531	1676	1676	1676	1676	0
568	20250306	092400	3212531	1676	1676	1676	1676	0
569	20250306	092300	3212531	1676	1676	1676	1676	500
570	20250306	092200	2374531	1676	1676	1676	1676	15
571	20250306	092100	2349391	1676	1676	1676	1676	0
572	20250306	092000	2349391	1676	1676	1676	1676	0
573	20250306	091900	2349391	1676	1676	1676	1676	0
574	20250306	091800	2349391	1676	1673	1676	1673	88
575	20250306	091700	2202137	1673	1673	1673	1673	0
576	20250306	091600	2202137	1673	1673	1673	1673	0
577	20250306	091500	2202137	1673	1673	1673	1673	0
578	20250306	091400	2202137	1673	1673	1673	1673	0
579	20250306	091300	2202137	1673	1673	1673	1673	86
580	20250306	091200	2058259	1673	1673	1673	1673	0
581	20250306	091100	2058259	1673	1673	1673	1673	0
582	20250306	091000	2058259	1673	1673	1673	1673	30
583	20250306	090900	2008069	1673	1673	1673	1673	0
584	20250306	090800	2008069	1673	1673	1673	1673	0
585	20250306	090700	2008069	1673	1673	1673	1673	0
586	20250306	090600	2008069	1673	1677	1677	1673	1137
587	20250306	090500	105467	1677	1677	1677	1677	0
588	20250306	090400	105467	1677	1676	1677	1676	9
589	20250306	090300	90375	1677	1677	1677	1677	0
590	20250306	090200	90375	1677	1677	1677	1677	0
591	20250306	090100	90375	1677	1677	1677	1677	5
592	20250306	090000	81990	1678	1670	1678	1670	49