KissMeData/033540/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191900	309629909	1621	1621	1621	1621	4276
3	20250304	191800	309629909	1621	1621	1621	1621	0
4	20250304	191700	309629909	1621	1621	1621	1621	0
5	20250304	191600	309629909	1621	1621	1621	1621	0
6	20250304	191500	309629909	1621	1621	1621	1621	0
7	20250304	191400	309629909	1621	1621	1621	1621	0
8	20250304	191300	309629909	1621	1621	1621	1621	0
9	20250304	191200	309629909	1621	1621	1621	1621	0
10	20250304	191100	309629909	1621	1621	1621	1621	0
11	20250304	191000	309629909	1621	1621	1621	1621	0
12	20250304	190900	309629909	1621	1621	1621	1621	0
13	20250304	190800	309629909	1621	1621	1621	1621	0
14	20250304	190700	309629909	1621	1621	1621	1621	0
15	20250304	190600	309629909	1621	1621	1621	1621	0
16	20250304	190500	309629909	1621	1621	1621	1621	0
17	20250304	190400	309629909	1621	1621	1621	1621	0
18	20250304	190300	309629909	1621	1621	1621	1621	0
19	20250304	190200	309629909	1621	1621	1621	1621	0
20	20250304	190100	309629909	1621	1621	1621	1621	0
21	20250304	190000	309629909	1621	1621	1621	1621	0
22	20250304	185900	309629909	1621	1621	1621	1621	0
23	20250304	185800	309629909	1621	1621	1621	1621	0
24	20250304	185700	309629909	1621	1621	1621	1621	0
25	20250304	185600	309629909	1621	1621	1621	1621	0
26	20250304	185500	309629909	1621	1621	1621	1621	0
27	20250304	185400	309629909	1621	1621	1621	1621	0
28	20250304	185300	309629909	1621	1621	1621	1621	0
29	20250304	185200	309629909	1621	1621	1621	1621	0
30	20250304	185100	309629909	1621	1621	1621	1621	0
31	20250304	185000	309629909	1621	1621	1621	1621	0
32	20250304	184900	309629909	1621	1621	1621	1621	4276
33	20250304	184800	309629909	1621	1621	1621	1621	0
34	20250304	184700	309629909	1621	1621	1621	1621	0
35	20250304	184600	309629909	1621	1621	1621	1621	0
36	20250304	184500	309629909	1621	1621	1621	1621	0
37	20250304	184400	309629909	1621	1621	1621	1621	0
38	20250304	184300	309629909	1621	1621	1621	1621	0
39	20250304	184200	309629909	1621	1621	1621	1621	0
40	20250304	184100	309629909	1621	1621	1621	1621	0
41	20250304	184000	309629909	1621	1621	1621	1621	0
42	20250304	183900	309629909	1621	1621	1621	1621	0
43	20250304	183800	309629909	1621	1621	1621	1621	0
44	20250304	183700	309629909	1621	1621	1621	1621	0
45	20250304	183600	309629909	1621	1621	1621	1621	0
46	20250304	183500	309629909	1621	1621	1621	1621	0
47	20250304	183400	309629909	1621	1621	1621	1621	0
48	20250304	183300	309629909	1621	1621	1621	1621	0
49	20250304	183200	309629909	1621	1621	1621	1621	0
50	20250304	183100	309629909	1621	1621	1621	1621	0
51	20250304	183000	309629909	1621	1621	1621	1621	0
52	20250304	182900	309629909	1621	1621	1621	1621	0
53	20250304	182800	309629909	1621	1621	1621	1621	0
54	20250304	182700	309629909	1621	1621	1621	1621	0
55	20250304	182600	309629909	1621	1621	1621	1621	0
56	20250304	182500	309629909	1621	1621	1621	1621	0
57	20250304	182400	309629909	1621	1621	1621	1621	0
58	20250304	182300	309629909	1621	1621	1621	1621	0
59	20250304	182200	309629909	1621	1621	1621	1621	0
60	20250304	182100	309629909	1621	1621	1621	1621	0
61	20250304	182000	309629909	1621	1621	1621	1621	0
62	20250304	181900	309629909	1621	1621	1621	1621	4276
63	20250304	181800	309629909	1621	1621	1621	1621	0
64	20250304	181700	309629909	1621	1621	1621	1621	0
65	20250304	181600	309629909	1621	1621	1621	1621	0
66	20250304	181500	309629909	1621	1621	1621	1621	0
67	20250304	181400	309629909	1621	1621	1621	1621	0
68	20250304	181300	309629909	1621	1621	1621	1621	0
69	20250304	181200	309629909	1621	1621	1621	1621	0
70	20250304	181100	309629909	1621	1621	1621	1621	0
71	20250304	181000	309629909	1621	1621	1621	1621	0
72	20250304	180900	309629909	1621	1621	1621	1621	0
73	20250304	180800	309629909	1621	1621	1621	1621	0
74	20250304	180700	309629909	1621	1621	1621	1621	0
75	20250304	180600	309629909	1621	1621	1621	1621	0
76	20250304	180500	309629909	1621	1621	1621	1621	0
77	20250304	180400	309629909	1621	1621	1621	1621	0
78	20250304	180300	309629909	1621	1621	1621	1621	0
79	20250304	180200	309629909	1621	1621	1621	1621	0
80	20250304	180100	309629909	1621	1621	1621	1621	0
81	20250304	180000	309629909	1621	1621	1621	1621	0
82	20250304	175900	309629909	1621	1621	1621	1621	0
83	20250304	175800	309629909	1621	1621	1621	1621	0
84	20250304	175700	309629909	1621	1621	1621	1621	0
85	20250304	175600	309629909	1621	1621	1621	1621	0
86	20250304	175500	309629909	1621	1621	1621	1621	0
87	20250304	175400	309629909	1621	1621	1621	1621	0
88	20250304	175300	309629909	1621	1621	1621	1621	0
89	20250304	175200	309629909	1621	1621	1621	1621	0
90	20250304	175100	309629909	1621	1621	1621	1621	0
91	20250304	175000	309629909	1621	1621	1621	1621	0
92	20250304	174900	309629909	1621	1621	1621	1621	4276
93	20250304	174800	309629909	1621	1621	1621	1621	0
94	20250304	174700	309629909	1621	1621	1621	1621	0
95	20250304	174600	309629909	1621	1621	1621	1621	0
96	20250304	174500	309629909	1621	1621	1621	1621	0
97	20250304	174400	309629909	1621	1621	1621	1621	0
98	20250304	174300	309629909	1621	1621	1621	1621	0
99	20250304	174200	309629909	1621	1621	1621	1621	0
100	20250304	174100	309629909	1621	1621	1621	1621	0
101	20250304	174000	309629909	1621	1621	1621	1621	0
102	20250304	173900	309629909	1621	1621	1621	1621	0
103	20250304	173800	309629909	1621	1621	1621	1621	0
104	20250304	173700	309629909	1621	1621	1621	1621	0
105	20250304	173600	309629909	1621	1621	1621	1621	0
106	20250304	173500	309629909	1621	1621	1621	1621	0
107	20250304	173400	309629909	1621	1621	1621	1621	0
108	20250304	173300	309629909	1621	1621	1621	1621	0
109	20250304	173200	309629909	1621	1621	1621	1621	0
110	20250304	173100	309629909	1621	1621	1621	1621	0
111	20250304	173000	309629909	1621	1621	1621	1621	0
112	20250304	172900	309629909	1621	1621	1621	1621	0
113	20250304	172800	309629909	1621	1621	1621	1621	0
114	20250304	172700	309629909	1621	1621	1621	1621	0
115	20250304	172600	309629909	1621	1621	1621	1621	0
116	20250304	172500	309629909	1621	1621	1621	1621	0
117	20250304	172400	309629909	1621	1621	1621	1621	0
118	20250304	172300	309629909	1621	1621	1621	1621	0
119	20250304	172200	309629909	1621	1621	1621	1621	0
120	20250304	172100	309629909	1621	1621	1621	1621	0
121	20250304	172000	309629909	1621	1621	1621	1621	0
122	20250304	171900	309629909	1621	1621	1621	1621	4276
123	20250304	171800	309629909	1621	1621	1621	1621	0
124	20250304	171700	309629909	1621	1621	1621	1621	0
125	20250304	171600	309629909	1621	1621	1621	1621	0
126	20250304	171500	309629909	1621	1621	1621	1621	0
127	20250304	171400	309629909	1621	1621	1621	1621	0
128	20250304	171300	309629909	1621	1621	1621	1621	0
129	20250304	171200	309629909	1621	1621	1621	1621	0
130	20250304	171100	309629909	1621	1621	1621	1621	0
131	20250304	171000	309629909	1621	1621	1621	1621	0
132	20250304	170900	309629909	1621	1621	1621	1621	0
133	20250304	170800	309629909	1621	1621	1621	1621	0
134	20250304	170700	309629909	1621	1621	1621	1621	0
135	20250304	170600	309629909	1621	1621	1621	1621	0
136	20250304	170500	309629909	1621	1621	1621	1621	0
137	20250304	170400	309629909	1621	1621	1621	1621	0
138	20250304	170300	309629909	1621	1621	1621	1621	0
139	20250304	170200	309629909	1621	1621	1621	1621	0
140	20250304	170100	309629909	1621	1621	1621	1621	0
141	20250304	170000	309629909	1621	1621	1621	1621	0
142	20250304	165900	309629909	1621	1621	1621	1621	0
143	20250304	165800	309629909	1621	1621	1621	1621	0
144	20250304	165700	309629909	1621	1621	1621	1621	0
145	20250304	165600	309629909	1621	1621	1621	1621	0
146	20250304	165500	309629909	1621	1621	1621	1621	0
147	20250304	165400	309629909	1621	1621	1621	1621	0
148	20250304	165300	309629909	1621	1621	1621	1621	0
149	20250304	165200	309629909	1621	1621	1621	1621	0
150	20250304	165100	309629909	1621	1621	1621	1621	0
151	20250304	165000	309629909	1621	1621	1621	1621	0
152	20250304	164900	309629909	1621	1621	1621	1621	4276
153	20250304	164800	309629909	1621	1621	1621	1621	0
154	20250304	164700	309629909	1621	1621	1621	1621	0
155	20250304	164600	309629909	1621	1621	1621	1621	0
156	20250304	164500	309629909	1621	1621	1621	1621	0
157	20250304	164400	309629909	1621	1621	1621	1621	0
158	20250304	164300	309629909	1621	1621	1621	1621	0
159	20250304	164200	309629909	1621	1621	1621	1621	0
160	20250304	164100	309629909	1621	1621	1621	1621	0
161	20250304	164000	309629909	1621	1621	1621	1621	0
162	20250304	163900	309629909	1621	1621	1621	1621	0
163	20250304	163800	309629909	1621	1621	1621	1621	0
164	20250304	163700	309629909	1621	1621	1621	1621	0
165	20250304	163600	309629909	1621	1621	1621	1621	0
166	20250304	163500	309629909	1621	1621	1621	1621	0
167	20250304	163400	309629909	1621	1621	1621	1621	0
168	20250304	163300	309629909	1621	1621	1621	1621	0
169	20250304	163200	309629909	1621	1621	1621	1621	0
170	20250304	163100	309629909	1621	1621	1621	1621	0
171	20250304	163000	309629909	1621	1621	1621	1621	0
172	20250304	162900	309629909	1621	1621	1621	1621	0
173	20250304	162800	309629909	1621	1621	1621	1621	0
174	20250304	162700	309629909	1621	1621	1621	1621	0
175	20250304	162600	309629909	1621	1621	1621	1621	0
176	20250304	162500	309629909	1621	1621	1621	1621	0
177	20250304	162400	309629909	1621	1621	1621	1621	0
178	20250304	162300	309629909	1621	1621	1621	1621	0
179	20250304	162200	309629909	1621	1621	1621	1621	0
180	20250304	162100	309629909	1621	1621	1621	1621	0
181	20250304	162000	309629909	1621	1621	1621	1621	0
182	20250304	161900	309629909	1621	1621	1621	1621	4276
183	20250304	161800	309629909	1621	1621	1621	1621	0
184	20250304	161700	309629909	1621	1621	1621	1621	0
185	20250304	161600	309629909	1621	1621	1621	1621	0
186	20250304	161500	309629909	1621	1621	1621	1621	0
187	20250304	161400	309629909	1621	1621	1621	1621	0
188	20250304	161300	309629909	1621	1621	1621	1621	0
189	20250304	161200	309629909	1621	1621	1621	1621	0
190	20250304	161100	309629909	1621	1621	1621	1621	0
191	20250304	161000	309629909	1621	1621	1621	1621	0
192	20250304	160900	309629909	1621	1621	1621	1621	0
193	20250304	160800	309629909	1621	1621	1621	1621	0
194	20250304	160700	309629909	1621	1621	1621	1621	0
195	20250304	160600	309629909	1621	1621	1621	1621	0
196	20250304	160500	309629909	1621	1621	1621	1621	0
197	20250304	160400	309629909	1621	1621	1621	1621	0
198	20250304	160300	309629909	1621	1621	1621	1621	0
199	20250304	160200	309629909	1621	1621	1621	1621	0
200	20250304	160100	309629909	1621	1621	1621	1621	0
201	20250304	160000	309629909	1621	1621	1621	1621	0
202	20250304	155900	309629909	1621	1621	1621	1621	0
203	20250304	155800	309629909	1621	1621	1621	1621	0
204	20250304	155700	309629909	1621	1621	1621	1621	0
205	20250304	155600	309629909	1621	1621	1621	1621	0
206	20250304	155500	309629909	1621	1621	1621	1621	0
207	20250304	155400	309629909	1621	1621	1621	1621	0
208	20250304	155300	309629909	1621	1621	1621	1621	0
209	20250304	155200	309629909	1621	1621	1621	1621	0
210	20250304	155100	309629909	1621	1621	1621	1621	0
211	20250304	155000	309629909	1621	1621	1621	1621	0
212	20250304	154900	309629909	1621	1621	1621	1621	4276
213	20250304	154800	309629909	1621	1621	1621	1621	0
214	20250304	154700	309629909	1621	1621	1621	1621	0
215	20250304	154600	309629909	1621	1621	1621	1621	0
216	20250304	154500	309629909	1621	1621	1621	1621	0
217	20250304	154400	309629909	1621	1621	1621	1621	0
218	20250304	154300	309629909	1621	1621	1621	1621	0
219	20250304	154200	309629909	1621	1621	1621	1621	0
220	20250304	154100	309629909	1621	1621	1621	1621	0
221	20250304	154000	309629909	1621	1621	1621	1621	0
222	20250304	153900	309629909	1621	1621	1621	1621	0
223	20250304	153800	309629909	1621	1621	1621	1621	0
224	20250304	153700	309629909	1621	1621	1621	1621	0
225	20250304	153600	309629909	1621	1621	1621	1621	0
226	20250304	153500	309629909	1621	1621	1621	1621	0
227	20250304	153400	309629909	1621	1621	1621	1621	0
228	20250304	153300	309629909	1621	1621	1621	1621	0
229	20250304	153200	309629909	1621	1621	1621	1621	0
230	20250304	153100	309629909	1621	1621	1621	1621	0
231	20250304	153000	309629909	1621	1621	1621	1621	4276
232	20250304	152900	302698513	1612	1612	1612	1612	0
233	20250304	152800	302698513	1612	1612	1612	1612	0
234	20250304	152700	302698513	1612	1612	1612	1612	0
235	20250304	152600	302698513	1612	1612	1612	1612	0
236	20250304	152500	302698513	1612	1612	1612	1612	0
237	20250304	152400	302698513	1612	1612	1612	1612	0
238	20250304	152300	302698513	1612	1612	1612	1612	0
239	20250304	152200	302698513	1612	1612	1612	1612	0
240	20250304	152100	302698513	1612	1612	1612	1612	0
241	20250304	152000	302698513	1612	1612	1612	1612	0
242	20250304	151900	302698513	1612	1612	1612	1612	134
243	20250304	151800	302482505	1613	1613	1613	1602	307
244	20250304	151700	301988205	1614	1614	1614	1614	0
245	20250304	151600	301988205	1614	1616	1616	1602	4545
246	20250304	151500	294702995	1616	1616	1616	1616	234
247	20250304	151400	294324851	1616	1616	1616	1616	145
248	20250304	151300	294090531	1616	1615	1616	1615	204
249	20250304	151200	293760874	1614	1614	1614	1614	0
250	20250304	151100	293760874	1614	1614	1614	1614	0
251	20250304	151000	293760874	1614	1614	1614	1614	0
252	20250304	150900	293760874	1614	1614	1614	1614	68
253	20250304	150800	293651122	1615	1615	1615	1615	0
254	20250304	150700	293651122	1615	1615	1615	1615	102
255	20250304	150600	293486392	1602	1604	1604	1602	3407
256	20250304	150500	288025152	1617	1610	1617	1602	1142
257	20250304	150400	286191472	1618	1618	1618	1618	0
258	20250304	150300	286191472	1618	1618	1618	1618	0
259	20250304	150200	286191472	1618	1618	1618	1618	0
260	20250304	150100	286191472	1618	1618	1618	1618	1
261	20250304	150000	286189854	1612	1612	1612	1612	19
262	20250304	145900	286159226	1620	1620	1620	1620	0
263	20250304	145800	286159226	1620	1620	1620	1620	0
264	20250304	145700	286159226	1620	1620	1620	1620	0
265	20250304	145600	286159226	1620	1620	1620	1620	90
266	20250304	145500	286013426	1620	1609	1620	1609	201
267	20250304	145400	285689323	1604	1604	1604	1604	1515
268	20250304	145300	283259263	1604	1604	1604	1604	65
269	20250304	145200	283155003	1605	1606	1606	1605	185
270	20250304	145100	282858061	1606	1606	1606	1606	75
271	20250304	145000	282737611	1605	1605	1605	1605	0
272	20250304	144900	282737611	1605	1605	1605	1605	100
273	20250304	144800	282577111	1605	1605	1605	1605	0
274	20250304	144700	282577111	1605	1605	1605	1605	0
275	20250304	144600	282577111	1605	1605	1605	1605	90
276	20250304	144500	282432661	1606	1606	1606	1606	241
277	20250304	144400	282045615	1607	1607	1607	1607	0
278	20250304	144300	282045615	1607	1607	1607	1607	0
279	20250304	144200	282045615	1607	1607	1607	1607	1
280	20250304	144100	282044008	1606	1606	1606	1606	0
281	20250304	144000	282044008	1606	1606	1606	1606	0
282	20250304	143900	282044008	1606	1606	1606	1606	5
283	20250304	143800	282035978	1613	1613	1613	1613	0
284	20250304	143700	282035978	1613	1613	1613	1613	1
285	20250304	143600	282034365	1606	1606	1606	1606	80
286	20250304	143500	281905885	1613	1613	1613	1613	0
287	20250304	143400	281905885	1613	1613	1613	1613	0
288	20250304	143300	281905885	1613	1613	1613	1613	0
289	20250304	143200	281905885	1613	1614	1614	1613	40
290	20250304	143100	281841345	1614	1614	1614	1614	1
291	20250304	143000	281839731	1617	1617	1617	1617	0
292	20250304	142900	281839731	1617	1617	1617	1617	1
293	20250304	142800	281838114	1604	1605	1605	1604	1000
294	20250304	142700	280233449	1618	1618	1618	1618	939
295	20250304	142600	278714147	1618	1608	1618	1605	1501
296	20250304	142500	276303246	1619	1616	1619	1616	2000
297	20250304	142400	273065734	1619	1619	1619	1619	0
298	20250304	142300	273065734	1619	1619	1619	1619	0
299	20250304	142200	273065734	1619	1619	1619	1619	0
300	20250304	142100	273065734	1619	1619	1619	1619	0
301	20250304	142000	273065734	1619	1619	1619	1619	0
302	20250304	141900	273065734	1619	1619	1619	1619	0
303	20250304	141800	273065734	1619	1619	1619	1619	0
304	20250304	141700	273065734	1619	1619	1619	1619	120
305	20250304	141600	272871454	1621	1621	1621	1621	0
306	20250304	141500	272871454	1621	1621	1621	1621	0
307	20250304	141400	272871454	1621	1621	1621	1621	0
308	20250304	141300	272871454	1621	1621	1621	1621	0
309	20250304	141200	272871454	1621	1621	1621	1621	0
310	20250304	141100	272871454	1621	1621	1621	1621	0
311	20250304	141000	272871454	1621	1621	1621	1621	0
312	20250304	140900	272871454	1621	1621	1621	1621	0
313	20250304	140800	272871454	1621	1613	1621	1613	100
314	20250304	140700	272709564	1605	1605	1605	1605	17
315	20250304	140600	272682279	1605	1609	1609	1605	19
316	20250304	140500	272651736	1610	1610	1610	1610	6
317	20250304	140400	272642076	1612	1612	1612	1612	0
318	20250304	140300	272642076	1612	1612	1612	1612	0
319	20250304	140200	272642076	1612	1612	1612	1612	0
320	20250304	140100	272642076	1612	1613	1613	1612	1121
321	20250304	140000	270834507	1613	1620	1620	1613	28
322	20250304	135900	270789298	1620	1620	1620	1620	0
323	20250304	135800	270789298	1620	1620	1620	1620	0
324	20250304	135700	270789298	1620	1613	1620	1613	505
325	20250304	135600	269974718	1613	1615	1615	1613	870
326	20250304	135500	268570059	1622	1622	1622	1622	559
327	20250304	135400	267663361	1622	1622	1622	1622	0
328	20250304	135300	267663361	1622	1622	1622	1622	0
329	20250304	135200	267663361	1622	1622	1622	1622	0
330	20250304	135100	267663361	1622	1622	1622	1622	0
331	20250304	135000	267663361	1622	1622	1622	1622	0
332	20250304	134900	267663361	1622	1622	1622	1622	0
333	20250304	134800	267663361	1622	1622	1622	1622	0
334	20250304	134700	267663361	1622	1612	1622	1612	301
335	20250304	134600	267178139	1621	1621	1621	1621	213
336	20250304	134500	266832866	1621	1621	1621	1621	0
337	20250304	134400	266832866	1621	1621	1621	1621	0
338	20250304	134300	266832866	1621	1621	1621	1621	224
339	20250304	134200	266469762	1622	1622	1622	1622	0
340	20250304	134100	266469762	1622	1622	1622	1622	100
341	20250304	134000	266307562	1624	1622	1624	1622	95
342	20250304	133900	266153470	1622	1607	1622	1607	8503
343	20250304	133800	252466780	1607	1607	1607	1607	0
344	20250304	133700	252466780	1607	1607	1607	1607	0
345	20250304	133600	252466780	1607	1607	1607	1607	0
346	20250304	133500	252466780	1607	1607	1607	1607	0
347	20250304	133400	252466780	1607	1607	1607	1607	0
348	20250304	133300	252466780	1607	1607	1607	1607	496
349	20250304	133200	251669708	1607	1607	1607	1607	0
350	20250304	133100	251669708	1607	1607	1607	1607	0
351	20250304	133000	251669708	1607	1607	1607	1607	1
352	20250304	132900	251668101	1598	1598	1598	1598	1119
353	20250304	132800	249879939	1608	1608	1608	1608	0
354	20250304	132700	249879939	1608	1608	1608	1608	391
355	20250304	132600	249251211	1607	1607	1607	1607	0
356	20250304	132500	249251211	1607	1607	1607	1607	0
357	20250304	132400	249251211	1607	1607	1607	1607	238
358	20250304	132300	248868745	1608	1608	1608	1608	1
359	20250304	132200	248867137	1596	1596	1596	1596	6
360	20250304	132100	248857561	1605	1605	1605	1605	35
361	20250304	132000	248801386	1605	1605	1605	1605	479
362	20250304	131900	248032591	1601	1601	1601	1601	0
363	20250304	131800	248032591	1601	1601	1601	1601	2045
364	20250304	131700	244758546	1600	1600	1600	1600	50
365	20250304	131600	244678546	1600	1600	1600	1600	0
366	20250304	131500	244678546	1600	1600	1600	1600	5100
367	20250304	131400	236518546	1599	1599	1599	1599	1303
368	20250304	131300	234435049	1599	1599	1599	1599	457
369	20250304	131200	233704306	1596	1596	1596	1596	0
370	20250304	131100	233704306	1596	1596	1596	1596	456
371	20250304	131000	232976530	1596	1596	1596	1596	0
372	20250304	130900	232976530	1596	1596	1596	1596	1
373	20250304	130800	232974934	1596	1596	1596	1596	0
374	20250304	130700	232974934	1596	1596	1596	1596	0
375	20250304	130600	232974934	1596	1596	1596	1596	0
376	20250304	130500	232974934	1596	1596	1596	1596	0
377	20250304	130400	232974934	1596	1596	1596	1596	0
378	20250304	130300	232974934	1596	1596	1596	1596	1
379	20250304	130200	232973338	1591	1592	1592	1591	1002
380	20250304	130100	231378232	1596	1596	1596	1596	0
381	20250304	130000	231378232	1596	1594	1596	1591	4580
382	20250304	125900	224086763	1595	1596	1596	1595	2
383	20250304	125800	224083572	1596	1596	1596	1596	100
384	20250304	125700	223923972	1596	1596	1596	1596	3
385	20250304	125600	223919184	1596	1596	1596	1596	0
386	20250304	125500	223919184	1596	1596	1596	1596	0
387	20250304	125400	223919184	1596	1596	1596	1596	2
388	20250304	125300	223915992	1596	1596	1596	1596	300
389	20250304	125200	223437192	1596	1596	1596	1596	0
390	20250304	125100	223437192	1596	1594	1596	1594	62
391	20250304	125000	223338358	1596	1596	1596	1596	0
392	20250304	124900	223338358	1596	1596	1596	1596	0
393	20250304	124800	223338358	1596	1596	1596	1596	0
394	20250304	124700	223338358	1596	1593	1596	1592	1300
395	20250304	124600	221267252	1596	1596	1596	1596	0
396	20250304	124500	221267252	1596	1596	1596	1596	0
397	20250304	124400	221267252	1596	1596	1596	1596	0
398	20250304	124300	221267252	1596	1596	1596	1596	0
399	20250304	124200	221267252	1596	1596	1596	1596	0
400	20250304	124100	221267252	1596	1596	1596	1596	0
401	20250304	124000	221267252	1596	1596	1596	1596	0
402	20250304	123900	221267252	1596	1596	1596	1596	8
403	20250304	123800	221254484	1593	1593	1593	1593	4
404	20250304	123700	221248112	1593	1596	1596	1593	506
405	20250304	123600	220440554	1596	1596	1596	1596	0
406	20250304	123500	220440554	1596	1596	1596	1596	8
407	20250304	123400	220427786	1593	1593	1593	1593	44
408	20250304	123300	220357694	1596	1596	1596	1596	0
409	20250304	123200	220357694	1596	1596	1596	1596	0
410	20250304	123100	220357694	1596	1596	1596	1596	0
411	20250304	123000	220357694	1596	1596	1596	1596	0
412	20250304	122900	220357694	1596	1596	1596	1596	0
413	20250304	122800	220357694	1596	1596	1596	1596	0
414	20250304	122700	220357694	1596	1596	1596	1596	8
415	20250304	122600	220344926	1592	1592	1592	1592	0
416	20250304	122500	220344926	1592	1592	1592	1592	100
417	20250304	122400	220185726	1592	1592	1592	1592	58
418	20250304	122300	220093390	1596	1596	1596	1596	18
419	20250304	122200	220064662	1591	1591	1591	1591	0
420	20250304	122100	220064662	1591	1595	1595	1591	646
421	20250304	122000	219036676	1595	1595	1595	1595	0
422	20250304	121900	219036676	1595	1595	1595	1595	10
423	20250304	121800	219020726	1591	1592	1592	1591	1500
424	20250304	121700	216634117	1595	1595	1595	1595	8
425	20250304	121600	216621357	1591	1591	1591	1591	0
426	20250304	121500	216621357	1591	1591	1591	1591	1241
427	20250304	121400	214646926	1592	1594	1594	1592	2270
428	20250304	121300	211031919	1596	1596	1596	1596	0
429	20250304	121200	211031919	1596	1596	1596	1596	100
430	20250304	121100	210872319	1596	1596	1596	1596	8
431	20250304	121000	210859551	1596	1596	1596	1596	0
432	20250304	120900	210859551	1596	1596	1596	1596	8
433	20250304	120800	210846783	1594	1595	1595	1594	929
434	20250304	120700	209365143	1596	1596	1596	1596	41
435	20250304	120600	209299707	1596	1597	1597	1596	50
436	20250304	120500	209219901	1596	1596	1596	1596	0
437	20250304	120400	209219901	1596	1596	1596	1596	0
438	20250304	120300	209219901	1596	1596	1596	1596	0
439	20250304	120200	209219901	1596	1596	1596	1596	116
440	20250304	120100	209034765	1607	1607	1607	1607	1
441	20250304	120000	209033158	1596	1596	1596	1596	0
442	20250304	115900	209033158	1596	1607	1607	1596	594
443	20250304	115800	208085027	1597	1597	1597	1597	0
444	20250304	115700	208085027	1597	1598	1599	1597	500
445	20250304	115600	207286524	1597	1598	1598	1597	21
446	20250304	115500	207252979	1597	1597	1597	1597	3
447	20250304	115400	207248188	1597	1597	1597	1597	0
448	20250304	115300	207248188	1597	1597	1597	1597	200
449	20250304	115200	206928788	1597	1597	1597	1597	51
450	20250304	115100	206847341	1610	1610	1610	1610	0
451	20250304	115000	206847341	1610	1610	1610	1610	1
452	20250304	114900	206845731	1596	1596	1596	1596	100
453	20250304	114800	206686131	1610	1596	1610	1596	301
454	20250304	114700	206205721	1597	1597	1597	1597	352
455	20250304	114600	205643577	1610	1610	1610	1610	0
456	20250304	114500	205643577	1610	1610	1610	1610	1
457	20250304	114400	205641967	1596	1596	1596	1596	100
458	20250304	114300	205482367	1612	1612	1612	1612	0
459	20250304	114200	205482367	1612	1612	1612	1612	0
460	20250304	114100	205482367	1612	1612	1612	1612	0
461	20250304	114000	205482367	1612	1612	1612	1612	0
462	20250304	113900	205482367	1612	1603	1612	1603	135
463	20250304	113800	205265953	1603	1603	1603	1603	0
464	20250304	113700	205265953	1603	1603	1603	1603	0
465	20250304	113600	205265953	1603	1603	1603	1603	1
466	20250304	113500	205264350	1598	1598	1598	1598	1943
467	20250304	113400	202159436	1598	1598	1598	1598	0
468	20250304	113300	202159436	1598	1598	1598	1598	8
469	20250304	113200	202146652	1598	1598	1598	1598	0
470	20250304	113100	202146652	1598	1598	1598	1598	809
471	20250304	113000	200853870	1598	1598	1598	1598	0
472	20250304	112900	200853870	1598	1598	1598	1598	8
473	20250304	112800	200841086	1598	1598	1598	1598	10
474	20250304	112700	200825106	1598	1598	1598	1598	8
475	20250304	112600	200812322	1598	1598	1598	1598	0
476	20250304	112500	200812322	1598	1598	1598	1598	8
477	20250304	112400	200799538	1596	1598	1598	1596	149
478	20250304	112300	200561524	1598	1598	1598	1598	924
479	20250304	112200	199084972	1598	1598	1598	1598	1121
480	20250304	112100	197293614	1595	1598	1598	1595	2030
481	20250304	112000	194049764	1598	1598	1598	1598	4000
482	20250304	111900	187657764	1596	1596	1596	1596	0
483	20250304	111800	187657764	1596	1595	1596	1595	3622
484	20250304	111700	181877174	1596	1600	1601	1596	1361
485	20250304	111600	179703984	1599	1599	1599	1599	38
486	20250304	111500	179643222	1599	1599	1599	1599	8
487	20250304	111400	179630430	1599	1596	1599	1595	445
488	20250304	111300	178920219	1597	1597	1597	1597	112
489	20250304	111200	178741355	1598	1598	1598	1598	0
490	20250304	111100	178741355	1598	1598	1598	1598	1
491	20250304	111000	178739757	1595	1595	1595	1595	0
492	20250304	110900	178739757	1595	1595	1595	1595	0
493	20250304	110800	178739757	1595	1600	1600	1595	1202
494	20250304	110700	176822033	1600	1601	1601	1600	102
495	20250304	110600	176658825	1600	1602	1602	1600	104
496	20250304	110500	176492225	1600	1597	1600	1596	229
497	20250304	110400	176126721	1596	1596	1596	1596	0
498	20250304	110300	176126721	1596	1596	1596	1596	91
499	20250304	110200	175981485	1600	1600	1600	1600	200
500	20250304	110100	175661485	1600	1605	1605	1600	12
501	20250304	110000	175642255	1605	1604	1605	1604	2
502	20250304	105900	175639046	1604	1605	1605	1604	5
503	20250304	105800	175631022	1616	1604	1616	1604	37
504	20250304	105700	175571659	1605	1605	1605	1605	0
505	20250304	105600	175571659	1605	1605	1605	1605	100
506	20250304	105500	175411159	1605	1605	1605	1605	0
507	20250304	105400	175411159	1605	1605	1605	1605	0
508	20250304	105300	175411159	1605	1605	1605	1605	0
509	20250304	105200	175411159	1605	1605	1605	1605	0
510	20250304	105100	175411159	1605	1605	1605	1605	1
511	20250304	105000	175409554	1599	1599	1599	1599	0
512	20250304	104900	175409554	1599	1599	1599	1599	993
513	20250304	104800	173821747	1599	1599	1599	1599	0
514	20250304	104700	173821747	1599	1599	1599	1599	0
515	20250304	104600	173821747	1599	1599	1599	1599	0
516	20250304	104500	173821747	1599	1599	1599	1599	0
517	20250304	104400	173821747	1599	1592	1599	1592	3784
518	20250304	104300	167772741	1599	1599	1599	1599	1
519	20250304	104200	167771142	1599	1599	1599	1599	0
520	20250304	104100	167771142	1599	1592	1599	1592	1949
521	20250304	104000	164668327	1592	1593	1593	1592	290
522	20250304	103900	164206498	1594	1600	1600	1594	43
523	20250304	103800	164137788	1605	1605	1605	1605	1
524	20250304	103700	164136183	1600	1608	1608	1590	23704
525	20250304	103600	126208291	1608	1603	1608	1601	1556
526	20250304	103500	123717018	1603	1606	1606	1600	15265
527	20250304	103400	99264735	1606	1617	1617	1606	3258
528	20250304	103300	94028364	1618	1618	1618	1618	0
529	20250304	103200	94028364	1618	1618	1618	1618	1
530	20250304	103100	94026746	1610	1610	1610	1610	1751
531	20250304	103000	91207636	1610	1610	1610	1610	0
532	20250304	102900	91207636	1610	1611	1611	1610	2212
533	20250304	102800	87644516	1611	1611	1611	1611	0
534	20250304	102700	87644516	1611	1619	1619	1611	789
535	20250304	102600	86373429	1611	1611	1619	1611	112
536	20250304	102500	86192989	1612	1612	1612	1612	2778
537	20250304	102400	81714853	1612	1612	1612	1612	1062
538	20250304	102300	80002909	1616	1618	1618	1616	112
539	20250304	102200	79821912	1619	1619	1619	1619	0
540	20250304	102100	79821912	1619	1619	1619	1619	2
541	20250304	102000	79818674	1619	1619	1619	1619	0
542	20250304	101900	79818674	1619	1619	1619	1619	100
543	20250304	101800	79656774	1619	1619	1619	1619	171
544	20250304	101700	79379925	1611	1612	1612	1611	311
545	20250304	101600	78878737	1612	1612	1612	1612	0
546	20250304	101500	78878737	1612	1612	1612	1612	100
547	20250304	101400	78717537	1619	1619	1619	1619	4
548	20250304	101300	78711061	1619	1619	1619	1619	30
549	20250304	101200	78662491	1619	1612	1619	1612	51
550	20250304	101100	78580272	1619	1619	1619	1619	0
551	20250304	101000	78580272	1619	1619	1619	1619	0
552	20250304	100900	78580272	1619	1619	1619	1619	1
553	20250304	100800	78578653	1612	1612	1612	1612	0
554	20250304	100700	78578653	1612	1615	1615	1612	1442
555	20250304	100600	76252705	1615	1618	1618	1615	19
556	20250304	100500	76221990	1620	1620	1620	1620	1
557	20250304	100400	76220370	1617	1617	1617	1617	23
558	20250304	100300	76183179	1620	1620	1620	1620	0
559	20250304	100200	76183179	1620	1620	1620	1620	0
560	20250304	100100	76183179	1620	1620	1620	1620	0
561	20250304	100000	76183179	1620	1620	1620	1620	0
562	20250304	095900	76183179	1620	1620	1620	1620	1
563	20250304	095800	76181559	1621	1621	1621	1621	363
564	20250304	095700	75593136	1624	1622	1624	1622	2
565	20250304	095600	75589890	1622	1622	1622	1622	6
566	20250304	095500	75580158	1620	1616	1620	1616	1680
567	20250304	095400	72860138	1618	1618	1618	1618	403
568	20250304	095300	72208084	1616	1614	1616	1614	44
569	20250304	095200	72137048	1616	1617	1617	1616	32
570	20250304	095100	72085335	1618	1618	1618	1618	0
571	20250304	095000	72085335	1618	1616	1618	1611	3339
572	20250304	094900	66697037	1620	1619	1620	1619	263
573	20250304	094800	66270999	1619	1619	1619	1619	0
574	20250304	094700	66270999	1619	1619	1619	1619	200
575	20250304	094600	65947199	1620	1619	1620	1619	700
576	20250304	094500	64813399	1620	1620	1620	1620	83
577	20250304	094400	64678939	1620	1620	1620	1620	20
578	20250304	094300	64646539	1620	1620	1620	1620	1
579	20250304	094200	64644919	1620	1620	1620	1620	700
580	20250304	094100	63510919	1620	1619	1620	1619	906
581	20250304	094000	62044104	1619	1616	1619	1616	1658
582	20250304	093900	59360639	1616	1614	1616	1614	1392
583	20250304	093800	57112917	1614	1614	1614	1614	3
584	20250304	093700	57108075	1614	1616	1616	1614	883
585	20250304	093600	55682377	1615	1615	1615	1615	0
586	20250304	093500	55682377	1615	1618	1618	1615	19
587	20250304	093400	55651638	1616	1615	1616	1615	1807
588	20250304	093300	52731527	1615	1615	1615	1614	330
589	20250304	093200	52198777	1614	1615	1615	1614	545
590	20250304	093100	51319047	1617	1616	1617	1616	1000
591	20250304	093000	49702432	1616	1616	1616	1616	27
592	20250304	092900	49658800	1616	1616	1616	1616	8
593	20250304	092800	49645872	1616	1612	1616	1612	259
594	20250304	092700	49228132	1612	1614	1616	1612	254
595	20250304	092600	48818190	1613	1611	1613	1611	128
596	20250304	092500	48611920	1611	1613	1613	1611	10
597	20250304	092400	48595792	1608	1608	1608	1608	0
598	20250304	092300	48595792	1608	1611	1611	1608	1470
599	20250304	092200	46229114	1611	1610	1611	1608	230
600	20250304	092100	45859074	1615	1615	1615	1615	10
601	20250304	092000	45842924	1616	1616	1616	1616	0
602	20250304	091900	45842924	1616	1616	1616	1616	0
603	20250304	091800	45842924	1616	1616	1616	1616	10
604	20250304	091700	45826764	1616	1616	1616	1616	7
605	20250304	091600	45815452	1616	1609	1616	1608	289
606	20250304	091500	45350727	1608	1608	1608	1608	454
607	20250304	091400	44620695	1618	1618	1618	1618	0
608	20250304	091300	44620695	1618	1618	1618	1617	125
609	20250304	091200	44418521	1619	1610	1619	1607	4319
610	20250304	091100	37470455	1620	1609	1620	1609	1201
611	20250304	091000	35538035	1609	1622	1622	1609	610
612	20250304	090900	34555915	1609	1616	1616	1609	5000
613	20250304	090800	26493952	1626	1626	1626	1626	0
614	20250304	090700	26493952	1626	1625	1626	1625	666
615	20250304	090600	25411101	1626	1626	1626	1626	500
616	20250304	090500	24598101	1626	1613	1626	1612	2551
617	20250304	090400	20472809	1606	1606	1606	1606	404
618	20250304	090300	19823985	1605	1604	1616	1604	2196
619	20250304	090200	16291411	1603	1606	1606	1603	608
620	20250304	090100	15315869	1618	1626	1626	1600	8368
621	20250304	090000	1871791	1626	1630	1630	1625	1149