KissMeData/049480/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193400	271964056	2400	2400	2400	2400	5229
3	20250304	193300	271964056	2400	2400	2400	2400	0
4	20250304	193200	271964056	2400	2400	2400	2400	0
5	20250304	193100	271964056	2400	2400	2400	2400	0
6	20250304	193000	271964056	2400	2400	2400	2400	0
7	20250304	192900	271964056	2400	2400	2400	2400	0
8	20250304	192800	271964056	2400	2400	2400	2400	0
9	20250304	192700	271964056	2400	2400	2400	2400	0
10	20250304	192600	271964056	2400	2400	2400	2400	0
11	20250304	192500	271964056	2400	2400	2400	2400	0
12	20250304	192400	271964056	2400	2400	2400	2400	0
13	20250304	192300	271964056	2400	2400	2400	2400	0
14	20250304	192200	271964056	2400	2400	2400	2400	0
15	20250304	192100	271964056	2400	2400	2400	2400	0
16	20250304	192000	271964056	2400	2400	2400	2400	0
17	20250304	191900	271964056	2400	2400	2400	2400	0
18	20250304	191800	271964056	2400	2400	2400	2400	0
19	20250304	191700	271964056	2400	2400	2400	2400	0
20	20250304	191600	271964056	2400	2400	2400	2400	0
21	20250304	191500	271964056	2400	2400	2400	2400	0
22	20250304	191400	271964056	2400	2400	2400	2400	0
23	20250304	191300	271964056	2400	2400	2400	2400	0
24	20250304	191200	271964056	2400	2400	2400	2400	0
25	20250304	191100	271964056	2400	2400	2400	2400	0
26	20250304	191000	271964056	2400	2400	2400	2400	0
27	20250304	190900	271964056	2400	2400	2400	2400	0
28	20250304	190800	271964056	2400	2400	2400	2400	0
29	20250304	190700	271964056	2400	2400	2400	2400	0
30	20250304	190600	271964056	2400	2400	2400	2400	0
31	20250304	190500	271964056	2400	2400	2400	2400	0
32	20250304	190400	271964056	2400	2400	2400	2400	5229
33	20250304	190300	271964056	2400	2400	2400	2400	0
34	20250304	190200	271964056	2400	2400	2400	2400	0
35	20250304	190100	271964056	2400	2400	2400	2400	0
36	20250304	190000	271964056	2400	2400	2400	2400	0
37	20250304	185900	271964056	2400	2400	2400	2400	0
38	20250304	185800	271964056	2400	2400	2400	2400	0
39	20250304	185700	271964056	2400	2400	2400	2400	0
40	20250304	185600	271964056	2400	2400	2400	2400	0
41	20250304	185500	271964056	2400	2400	2400	2400	0
42	20250304	185400	271964056	2400	2400	2400	2400	0
43	20250304	185300	271964056	2400	2400	2400	2400	0
44	20250304	185200	271964056	2400	2400	2400	2400	0
45	20250304	185100	271964056	2400	2400	2400	2400	0
46	20250304	185000	271964056	2400	2400	2400	2400	0
47	20250304	184900	271964056	2400	2400	2400	2400	0
48	20250304	184800	271964056	2400	2400	2400	2400	0
49	20250304	184700	271964056	2400	2400	2400	2400	0
50	20250304	184600	271964056	2400	2400	2400	2400	0
51	20250304	184500	271964056	2400	2400	2400	2400	0
52	20250304	184400	271964056	2400	2400	2400	2400	0
53	20250304	184300	271964056	2400	2400	2400	2400	0
54	20250304	184200	271964056	2400	2400	2400	2400	0
55	20250304	184100	271964056	2400	2400	2400	2400	0
56	20250304	184000	271964056	2400	2400	2400	2400	0
57	20250304	183900	271964056	2400	2400	2400	2400	0
58	20250304	183800	271964056	2400	2400	2400	2400	0
59	20250304	183700	271964056	2400	2400	2400	2400	0
60	20250304	183600	271964056	2400	2400	2400	2400	0
61	20250304	183500	271964056	2400	2400	2400	2400	0
62	20250304	183400	271964056	2400	2400	2400	2400	5229
63	20250304	183300	271964056	2400	2400	2400	2400	0
64	20250304	183200	271964056	2400	2400	2400	2400	0
65	20250304	183100	271964056	2400	2400	2400	2400	0
66	20250304	183000	271964056	2400	2400	2400	2400	0
67	20250304	182900	271964056	2400	2400	2400	2400	0
68	20250304	182800	271964056	2400	2400	2400	2400	0
69	20250304	182700	271964056	2400	2400	2400	2400	0
70	20250304	182600	271964056	2400	2400	2400	2400	0
71	20250304	182500	271964056	2400	2400	2400	2400	0
72	20250304	182400	271964056	2400	2400	2400	2400	0
73	20250304	182300	271964056	2400	2400	2400	2400	0
74	20250304	182200	271964056	2400	2400	2400	2400	0
75	20250304	182100	271964056	2400	2400	2400	2400	0
76	20250304	182000	271964056	2400	2400	2400	2400	0
77	20250304	181900	271964056	2400	2400	2400	2400	0
78	20250304	181800	271964056	2400	2400	2400	2400	0
79	20250304	181700	271964056	2400	2400	2400	2400	0
80	20250304	181600	271964056	2400	2400	2400	2400	0
81	20250304	181500	271964056	2400	2400	2400	2400	0
82	20250304	181400	271964056	2400	2400	2400	2400	0
83	20250304	181300	271964056	2400	2400	2400	2400	0
84	20250304	181200	271964056	2400	2400	2400	2400	0
85	20250304	181100	271964056	2400	2400	2400	2400	0
86	20250304	181000	271964056	2400	2400	2400	2400	0
87	20250304	180900	271964056	2400	2400	2400	2400	0
88	20250304	180800	271964056	2400	2400	2400	2400	0
89	20250304	180700	271964056	2400	2400	2400	2400	0
90	20250304	180600	271964056	2400	2400	2400	2400	0
91	20250304	180500	271964056	2400	2400	2400	2400	0
92	20250304	180400	271964056	2400	2400	2400	2400	5229
93	20250304	180300	271964056	2400	2400	2400	2400	0
94	20250304	180200	271964056	2400	2400	2400	2400	0
95	20250304	180100	271964056	2400	2400	2400	2400	0
96	20250304	180000	271964056	2400	2400	2400	2400	0
97	20250304	175900	271964056	2400	2400	2400	2400	0
98	20250304	175800	271964056	2400	2400	2400	2400	0
99	20250304	175700	271964056	2400	2400	2400	2400	0
100	20250304	175600	271964056	2400	2400	2400	2400	0
101	20250304	175500	271964056	2400	2400	2400	2400	0
102	20250304	175400	271964056	2400	2400	2400	2400	0
103	20250304	175300	271964056	2400	2400	2400	2400	0
104	20250304	175200	271964056	2400	2400	2400	2400	0
105	20250304	175100	271964056	2400	2400	2400	2400	0
106	20250304	175000	271964056	2400	2400	2400	2400	0
107	20250304	174900	271964056	2400	2400	2400	2400	0
108	20250304	174800	271964056	2400	2400	2400	2400	0
109	20250304	174700	271964056	2400	2400	2400	2400	0
110	20250304	174600	271964056	2400	2400	2400	2400	0
111	20250304	174500	271964056	2400	2400	2400	2400	0
112	20250304	174400	271964056	2400	2400	2400	2400	0
113	20250304	174300	271964056	2400	2400	2400	2400	0
114	20250304	174200	271964056	2400	2400	2400	2400	0
115	20250304	174100	271964056	2400	2400	2400	2400	0
116	20250304	174000	271964056	2400	2400	2400	2400	0
117	20250304	173900	271964056	2400	2400	2400	2400	0
118	20250304	173800	271964056	2400	2400	2400	2400	0
119	20250304	173700	271964056	2400	2400	2400	2400	0
120	20250304	173600	271964056	2400	2400	2400	2400	0
121	20250304	173500	271964056	2400	2400	2400	2400	0
122	20250304	173400	271964056	2400	2400	2400	2400	5229
123	20250304	173300	271964056	2400	2400	2400	2400	0
124	20250304	173200	271964056	2400	2400	2400	2400	0
125	20250304	173100	271964056	2400	2400	2400	2400	0
126	20250304	173000	271964056	2400	2400	2400	2400	0
127	20250304	172900	271964056	2400	2400	2400	2400	0
128	20250304	172800	271964056	2400	2400	2400	2400	0
129	20250304	172700	271964056	2400	2400	2400	2400	0
130	20250304	172600	271964056	2400	2400	2400	2400	0
131	20250304	172500	271964056	2400	2400	2400	2400	0
132	20250304	172400	271964056	2400	2400	2400	2400	0
133	20250304	172300	271964056	2400	2400	2400	2400	0
134	20250304	172200	271964056	2400	2400	2400	2400	0
135	20250304	172100	271964056	2400	2400	2400	2400	0
136	20250304	172000	271964056	2400	2400	2400	2400	0
137	20250304	171900	271964056	2400	2400	2400	2400	0
138	20250304	171800	271964056	2400	2400	2400	2400	0
139	20250304	171700	271964056	2400	2400	2400	2400	0
140	20250304	171600	271964056	2400	2400	2400	2400	0
141	20250304	171500	271964056	2400	2400	2400	2400	0
142	20250304	171400	271964056	2400	2400	2400	2400	0
143	20250304	171300	271964056	2400	2400	2400	2400	0
144	20250304	171200	271964056	2400	2400	2400	2400	0
145	20250304	171100	271964056	2400	2400	2400	2400	0
146	20250304	171000	271964056	2400	2400	2400	2400	0
147	20250304	170900	271964056	2400	2400	2400	2400	0
148	20250304	170800	271964056	2400	2400	2400	2400	0
149	20250304	170700	271964056	2400	2400	2400	2400	0
150	20250304	170600	271964056	2400	2400	2400	2400	0
151	20250304	170500	271964056	2400	2400	2400	2400	0
152	20250304	170400	271964056	2400	2400	2400	2400	5229
153	20250304	170300	271964056	2400	2400	2400	2400	0
154	20250304	170200	271964056	2400	2400	2400	2400	0
155	20250304	170100	271964056	2400	2400	2400	2400	0
156	20250304	170000	271964056	2400	2400	2400	2400	0
157	20250304	165900	271964056	2400	2400	2400	2400	0
158	20250304	165800	271964056	2400	2400	2400	2400	0
159	20250304	165700	271964056	2400	2400	2400	2400	0
160	20250304	165600	271964056	2400	2400	2400	2400	0
161	20250304	165500	271964056	2400	2400	2400	2400	0
162	20250304	165400	271964056	2400	2400	2400	2400	0
163	20250304	165300	271964056	2400	2400	2400	2400	0
164	20250304	165200	271964056	2400	2400	2400	2400	0
165	20250304	165100	271964056	2400	2400	2400	2400	0
166	20250304	165000	271964056	2400	2400	2400	2400	0
167	20250304	164900	271964056	2400	2400	2400	2400	0
168	20250304	164800	271964056	2400	2400	2400	2400	0
169	20250304	164700	271964056	2400	2400	2400	2400	0
170	20250304	164600	271964056	2400	2400	2400	2400	0
171	20250304	164500	271964056	2400	2400	2400	2400	0
172	20250304	164400	271964056	2400	2400	2400	2400	0
173	20250304	164300	271964056	2400	2400	2400	2400	0
174	20250304	164200	271964056	2400	2400	2400	2400	0
175	20250304	164100	271964056	2400	2400	2400	2400	0
176	20250304	164000	271964056	2400	2400	2400	2400	0
177	20250304	163900	271964056	2400	2400	2400	2400	0
178	20250304	163800	271964056	2400	2400	2400	2400	0
179	20250304	163700	271964056	2400	2400	2400	2400	0
180	20250304	163600	271964056	2400	2400	2400	2400	0
181	20250304	163500	271964056	2400	2400	2400	2400	0
182	20250304	163400	271964056	2400	2400	2400	2400	5229
183	20250304	163300	271964056	2400	2400	2400	2400	0
184	20250304	163200	271964056	2400	2400	2400	2400	0
185	20250304	163100	271964056	2400	2400	2400	2400	0
186	20250304	163000	271964056	2400	2400	2400	2400	0
187	20250304	162900	271964056	2400	2400	2400	2400	0
188	20250304	162800	271964056	2400	2400	2400	2400	0
189	20250304	162700	271964056	2400	2400	2400	2400	0
190	20250304	162600	271964056	2400	2400	2400	2400	0
191	20250304	162500	271964056	2400	2400	2400	2400	0
192	20250304	162400	271964056	2400	2400	2400	2400	0
193	20250304	162300	271964056	2400	2400	2400	2400	0
194	20250304	162200	271964056	2400	2400	2400	2400	0
195	20250304	162100	271964056	2400	2400	2400	2400	0
196	20250304	162000	271964056	2400	2400	2400	2400	0
197	20250304	161900	271964056	2400	2400	2400	2400	0
198	20250304	161800	271964056	2400	2400	2400	2400	0
199	20250304	161700	271964056	2400	2400	2400	2400	0
200	20250304	161600	271964056	2400	2400	2400	2400	0
201	20250304	161500	271964056	2400	2400	2400	2400	0
202	20250304	161400	271964056	2400	2400	2400	2400	0
203	20250304	161300	271964056	2400	2400	2400	2400	0
204	20250304	161200	271964056	2400	2400	2400	2400	0
205	20250304	161100	271964056	2400	2400	2400	2400	0
206	20250304	161000	271964056	2400	2400	2400	2400	0
207	20250304	160900	271964056	2400	2400	2400	2400	0
208	20250304	160800	271964056	2400	2400	2400	2400	0
209	20250304	160700	271964056	2400	2400	2400	2400	0
210	20250304	160600	271964056	2400	2400	2400	2400	0
211	20250304	160500	271964056	2400	2400	2400	2400	0
212	20250304	160400	271964056	2400	2400	2400	2400	5229
213	20250304	160300	271964056	2400	2400	2400	2400	0
214	20250304	160200	271964056	2400	2400	2400	2400	0
215	20250304	160100	271964056	2400	2400	2400	2400	0
216	20250304	160000	271964056	2400	2400	2400	2400	0
217	20250304	155900	271964056	2400	2400	2400	2400	0
218	20250304	155800	271964056	2400	2400	2400	2400	0
219	20250304	155700	271964056	2400	2400	2400	2400	0
220	20250304	155600	271964056	2400	2400	2400	2400	0
221	20250304	155500	271964056	2400	2400	2400	2400	0
222	20250304	155400	271964056	2400	2400	2400	2400	0
223	20250304	155300	271964056	2400	2400	2400	2400	0
224	20250304	155200	271964056	2400	2400	2400	2400	0
225	20250304	155100	271964056	2400	2400	2400	2400	0
226	20250304	155000	271964056	2400	2400	2400	2400	0
227	20250304	154900	271964056	2400	2400	2400	2400	0
228	20250304	154800	271964056	2400	2400	2400	2400	0
229	20250304	154700	271964056	2400	2400	2400	2400	0
230	20250304	154600	271964056	2400	2400	2400	2400	0
231	20250304	154500	271964056	2400	2400	2400	2400	0
232	20250304	154400	271964056	2400	2400	2400	2400	0
233	20250304	154300	271964056	2400	2400	2400	2400	0
234	20250304	154200	271964056	2400	2400	2400	2400	0
235	20250304	154100	271964056	2400	2400	2400	2400	0
236	20250304	154000	271964056	2400	2400	2400	2400	0
237	20250304	153900	271964056	2400	2400	2400	2400	0
238	20250304	153800	271964056	2400	2400	2400	2400	0
239	20250304	153700	271964056	2400	2400	2400	2400	0
240	20250304	153600	271964056	2400	2400	2400	2400	0
241	20250304	153500	271964056	2400	2400	2400	2400	0
242	20250304	153400	271964056	2400	2400	2400	2400	5229
243	20250304	153300	271964056	2400	2400	2400	2400	0
244	20250304	153200	271964056	2400	2400	2400	2400	0
245	20250304	153100	271964056	2400	2400	2400	2400	0
246	20250304	153000	271964056	2400	2400	2400	2400	5229
247	20250304	152900	259414456	2405	2405	2405	2405	0
248	20250304	152800	259414456	2405	2405	2405	2405	0
249	20250304	152700	259414456	2405	2405	2405	2405	0
250	20250304	152600	259414456	2405	2405	2405	2405	0
251	20250304	152500	259414456	2405	2405	2405	2405	0
252	20250304	152400	259414456	2405	2405	2405	2405	0
253	20250304	152300	259414456	2405	2405	2405	2405	0
254	20250304	152200	259414456	2405	2405	2405	2405	0
255	20250304	152100	259414456	2405	2405	2405	2405	0
256	20250304	152000	259414456	2405	2405	2405	2405	0
257	20250304	151900	259414456	2405	2405	2405	2405	55
258	20250304	151800	259282181	2400	2400	2400	2400	649
259	20250304	151700	257724581	2405	2405	2405	2405	692
260	20250304	151600	256060321	2405	2405	2405	2405	0
261	20250304	151500	256060321	2405	2405	2405	2405	641
262	20250304	151400	254518716	2405	2405	2405	2405	263
263	20250304	151300	253886201	2405	2405	2405	2405	83
264	20250304	151200	253686586	2405	2405	2405	2405	0
265	20250304	151100	253686586	2405	2405	2405	2405	0
266	20250304	151000	253686586	2405	2405	2405	2405	1
267	20250304	150900	253684181	2405	2405	2405	2405	20
268	20250304	150800	253636081	2405	2405	2405	2405	0
269	20250304	150700	253636081	2405	2405	2405	2405	650
270	20250304	150600	252072831	2405	2405	2405	2405	140
271	20250304	150500	251736131	2410	2405	2410	2405	609
272	20250304	150400	250271441	2405	2405	2405	2405	0
273	20250304	150300	250271441	2405	2405	2405	2405	0
274	20250304	150200	250271441	2405	2405	2405	2405	0
275	20250304	150100	250271441	2405	2410	2410	2405	1055
276	20250304	150000	247734066	2410	2410	2410	2410	0
277	20250304	145900	247734066	2410	2407	2410	2407	2
278	20250304	145800	247729249	2405	2405	2405	2405	1
279	20250304	145700	247726844	2400	2400	2400	2400	0
280	20250304	145600	247726844	2400	2400	2400	2400	100
281	20250304	145500	247486844	2410	2410	2410	2410	0
282	20250304	145400	247486844	2410	2405	2410	2405	11
283	20250304	145300	247460374	2405	2405	2405	2405	0
284	20250304	145200	247460374	2405	2405	2405	2405	0
285	20250304	145100	247460374	2405	2405	2405	2405	42
286	20250304	145000	247359364	2405	2405	2405	2405	1
287	20250304	144900	247356959	2410	2410	2410	2410	0
288	20250304	144800	247356959	2410	2400	2410	2400	11
289	20250304	144700	247330459	2400	2410	2415	2400	2050
290	20250304	144600	242407639	2410	2407	2410	2407	71
291	20250304	144500	242236712	2407	2405	2407	2405	398
292	20250304	144400	241279504	2410	2410	2410	2410	0
293	20250304	144300	241279504	2410	2410	2410	2410	0
294	20250304	144200	241279504	2410	2410	2410	2410	0
295	20250304	144100	241279504	2410	2410	2410	2410	0
296	20250304	144000	241279504	2410	2410	2410	2410	0
297	20250304	143900	241279504	2410	2410	2410	2410	0
298	20250304	143800	241279504	2410	2410	2410	2410	0
299	20250304	143700	241279504	2410	2410	2410	2410	30
300	20250304	143600	241207204	2410	2410	2410	2410	0
301	20250304	143500	241207204	2410	2410	2410	2410	0
302	20250304	143400	241207204	2410	2410	2410	2410	0
303	20250304	143300	241207204	2410	2410	2410	2410	0
304	20250304	143200	241207204	2410	2410	2410	2410	0
305	20250304	143100	241207204	2410	2410	2410	2410	0
306	20250304	143000	241207204	2410	2410	2410	2410	0
307	20250304	142900	241207204	2410	2410	2410	2405	220
308	20250304	142800	240677904	2410	2410	2410	2410	0
309	20250304	142700	240677904	2410	2410	2410	2410	378
310	20250304	142600	239766924	2415	2415	2415	2415	0
311	20250304	142500	239766924	2415	2415	2415	2415	0
312	20250304	142400	239766924	2415	2415	2415	2415	0
313	20250304	142300	239766924	2415	2415	2415	2415	0
314	20250304	142200	239766924	2415	2415	2415	2415	0
315	20250304	142100	239766924	2415	2415	2415	2415	0
316	20250304	142000	239766924	2415	2415	2415	2415	30
317	20250304	141900	239694474	2415	2415	2415	2415	0
318	20250304	141800	239694474	2415	2415	2415	2415	20
319	20250304	141700	239646174	2410	2410	2410	2410	0
320	20250304	141600	239646174	2410	2410	2410	2410	100
321	20250304	141500	239405174	2410	2410	2410	2410	0
322	20250304	141400	239405174	2410	2410	2410	2410	0
323	20250304	141300	239405174	2410	2415	2415	2410	562
324	20250304	141200	238050709	2410	2410	2410	2410	45
325	20250304	141100	237942259	2410	2410	2410	2410	0
326	20250304	141000	237942259	2410	2410	2410	2410	0
327	20250304	140900	237942259	2410	2410	2410	2410	0
328	20250304	140800	237942259	2410	2410	2410	2410	0
329	20250304	140700	237942259	2410	2410	2410	2410	402
330	20250304	140600	236973439	2410	2410	2410	2410	0
331	20250304	140500	236973439	2410	2410	2410	2410	5
332	20250304	140400	236961389	2405	2405	2405	2405	0
333	20250304	140300	236961389	2405	2405	2405	2405	0
334	20250304	140200	236961389	2405	2405	2405	2405	0
335	20250304	140100	236961389	2405	2405	2405	2405	0
336	20250304	140000	236961389	2405	2405	2405	2405	0
337	20250304	135900	236961389	2405	2405	2405	2405	0
338	20250304	135800	236961389	2405	2410	2410	2405	32
339	20250304	135700	236884274	2410	2410	2410	2410	1
340	20250304	135600	236881864	2410	2410	2410	2410	1
341	20250304	135500	236879454	2410	2410	2410	2410	0
342	20250304	135400	236879454	2410	2410	2410	2410	0
343	20250304	135300	236879454	2410	2410	2410	2410	0
344	20250304	135200	236879454	2410	2410	2410	2410	200
345	20250304	135100	236397454	2410	2410	2410	2410	0
346	20250304	135000	236397454	2410	2410	2410	2410	50
347	20250304	134900	236276954	2410	2410	2410	2410	0
348	20250304	134800	236276954	2410	2410	2410	2410	0
349	20250304	134700	236276954	2410	2410	2410	2410	90
350	20250304	134600	236060054	2410	2410	2410	2410	0
351	20250304	134500	236060054	2410	2415	2415	2410	158
352	20250304	134400	235679069	2415	2415	2415	2415	20
353	20250304	134300	235630769	2405	2405	2405	2405	0
354	20250304	134200	235630769	2405	2405	2405	2405	0
355	20250304	134100	235630769	2405	2405	2405	2405	0
356	20250304	134000	235630769	2405	2405	2405	2405	0
357	20250304	133900	235630769	2405	2405	2405	2405	0
358	20250304	133800	235630769	2405	2405	2405	2405	0
359	20250304	133700	235630769	2405	2405	2405	2405	0
360	20250304	133600	235630769	2405	2405	2405	2405	0
361	20250304	133500	235630769	2405	2405	2405	2405	0
362	20250304	133400	235630769	2405	2405	2405	2405	200
363	20250304	133300	235149769	2410	2410	2410	2410	0
364	20250304	133200	235149769	2410	2410	2410	2410	0
365	20250304	133100	235149769	2410	2410	2410	2410	80
366	20250304	133000	234956969	2410	2410	2410	2410	0
367	20250304	132900	234956969	2410	2410	2410	2410	20
368	20250304	132800	234908769	2400	2400	2400	2400	0
369	20250304	132700	234908769	2400	2400	2400	2400	114
370	20250304	132600	234635169	2410	2410	2410	2410	0
371	20250304	132500	234635169	2410	2410	2410	2410	800
372	20250304	132400	232707169	2410	2410	2410	2410	0
373	20250304	132300	232707169	2410	2410	2410	2410	1
374	20250304	132200	232704759	2410	2410	2410	2410	7
375	20250304	132100	232687889	2400	2400	2400	2400	4
376	20250304	132000	232678289	2410	2410	2410	2410	217
377	20250304	131900	232155319	2415	2415	2415	2415	0
378	20250304	131800	232155319	2415	2415	2415	2415	0
379	20250304	131700	232155319	2415	2415	2415	2415	0
380	20250304	131600	232155319	2415	2415	2415	2415	0
381	20250304	131500	232155319	2415	2415	2415	2415	0
382	20250304	131400	232155319	2415	2415	2415	2415	0
383	20250304	131300	232155319	2415	2415	2415	2415	0
384	20250304	131200	232155319	2415	2415	2415	2415	0
385	20250304	131100	232155319	2415	2415	2415	2415	0
386	20250304	131000	232155319	2415	2415	2415	2415	0
387	20250304	130900	232155319	2415	2415	2415	2415	0
388	20250304	130800	232155319	2415	2415	2415	2415	0
389	20250304	130700	232155319	2415	2415	2415	2415	0
390	20250304	130600	232155319	2415	2415	2415	2415	0
391	20250304	130500	232155319	2415	2415	2415	2415	0
392	20250304	130400	232155319	2415	2415	2415	2415	0
393	20250304	130300	232155319	2415	2415	2415	2415	0
394	20250304	130200	232155319	2415	2415	2415	2415	0
395	20250304	130100	232155319	2415	2415	2415	2415	0
396	20250304	130000	232155319	2415	2400	2415	2400	27
397	20250304	125900	232090489	2405	2405	2405	2405	0
398	20250304	125800	232090489	2405	2405	2405	2405	0
399	20250304	125700	232090489	2405	2405	2405	2405	0
400	20250304	125600	232090489	2405	2405	2405	2405	0
401	20250304	125500	232090489	2405	2405	2405	2405	0
402	20250304	125400	232090489	2405	2405	2405	2405	0
403	20250304	125300	232090489	2405	2405	2415	2405	1902
404	20250304	125200	227516159	2410	2410	2410	2410	218
405	20250304	125100	226990779	2415	2415	2415	2415	0
406	20250304	125000	226990779	2415	2415	2415	2415	0
407	20250304	124900	226990779	2415	2415	2415	2415	21
408	20250304	124800	226940064	2410	2410	2410	2410	0
409	20250304	124700	226940064	2410	2410	2410	2410	0
410	20250304	124600	226940064	2410	2410	2410	2410	0
411	20250304	124500	226940064	2410	2410	2410	2410	0
412	20250304	124400	226940064	2410	2410	2410	2410	0
413	20250304	124300	226940064	2410	2410	2410	2410	0
414	20250304	124200	226940064	2410	2410	2410	2410	10
415	20250304	124100	226915964	2410	2410	2410	2410	0
416	20250304	124000	226915964	2410	2410	2410	2410	101
417	20250304	123900	226672554	2415	2415	2415	2415	1
418	20250304	123800	226670139	2410	2410	2410	2410	150
419	20250304	123700	226308639	2415	2415	2415	2415	0
420	20250304	123600	226308639	2415	2415	2415	2415	5000
421	20250304	123500	214233639	2410	2410	2410	2410	28
422	20250304	123400	214166159	2410	2410	2410	2410	0
423	20250304	123300	214166159	2410	2410	2410	2410	0
424	20250304	123200	214166159	2410	2410	2410	2410	22
425	20250304	123100	214113139	2410	2410	2410	2410	0
426	20250304	123000	214113139	2410	2410	2410	2410	813
427	20250304	122900	212153809	2410	2410	2410	2410	0
428	20250304	122800	212153809	2410	2410	2410	2410	0
429	20250304	122700	212153809	2410	2410	2410	2410	0
430	20250304	122600	212153809	2410	2410	2410	2410	0
431	20250304	122500	212153809	2410	2415	2415	2410	215
432	20250304	122400	211634659	2420	2420	2420	2420	0
433	20250304	122300	211634659	2420	2420	2420	2420	0
434	20250304	122200	211634659	2420	2420	2420	2420	0
435	20250304	122100	211634659	2420	2420	2420	2420	0
436	20250304	122000	211634659	2420	2420	2420	2420	0
437	20250304	121900	211634659	2420	2420	2420	2420	0
438	20250304	121800	211634659	2420	2420	2420	2420	0
439	20250304	121700	211634659	2420	2415	2420	2415	2
440	20250304	121600	211629824	2410	2410	2410	2410	605
441	20250304	121500	210171774	2420	2420	2420	2420	1
442	20250304	121400	210169354	2415	2415	2415	2415	0
443	20250304	121300	210169354	2415	2415	2415	2415	0
444	20250304	121200	210169354	2415	2415	2415	2415	4
445	20250304	121100	210159694	2420	2420	2420	2420	0
446	20250304	121000	210159694	2420	2420	2420	2420	1
447	20250304	120900	210157274	2415	2415	2415	2415	0
448	20250304	120800	210157274	2415	2415	2415	2415	0
449	20250304	120700	210157274	2415	2415	2415	2415	0
450	20250304	120600	210157274	2415	2415	2415	2415	0
451	20250304	120500	210157274	2415	2415	2415	2415	0
452	20250304	120400	210157274	2415	2415	2415	2415	0
453	20250304	120300	210157274	2415	2415	2415	2415	0
454	20250304	120200	210157274	2415	2415	2415	2415	3001
455	20250304	120100	202909859	2420	2420	2420	2420	0
456	20250304	120000	202909859	2420	2420	2420	2420	0
457	20250304	115900	202909859	2420	2420	2420	2420	0
458	20250304	115800	202909859	2420	2420	2420	2420	0
459	20250304	115700	202909859	2420	2420	2420	2420	0
460	20250304	115600	202909859	2420	2420	2420	2420	0
461	20250304	115500	202909859	2420	2420	2420	2420	1000
462	20250304	115400	200489859	2405	2410	2410	2405	13
463	20250304	115300	200458589	2420	2420	2420	2420	0
464	20250304	115200	200458589	2420	2420	2420	2420	0
465	20250304	115100	200458589	2420	2420	2420	2420	0
466	20250304	115000	200458589	2420	2415	2420	2415	3
467	20250304	114900	200451339	2400	2400	2400	2400	0
468	20250304	114800	200451339	2400	2400	2400	2400	0
469	20250304	114700	200451339	2400	2400	2400	2400	0
470	20250304	114600	200451339	2400	2400	2400	2400	863
471	20250304	114500	198380139	2410	2410	2410	2410	306
472	20250304	114400	197642679	2410	2410	2410	2410	0
473	20250304	114300	197642679	2410	2410	2410	2410	0
474	20250304	114200	197642679	2410	2410	2410	2410	4
475	20250304	114100	197633039	2410	2410	2410	2410	1
476	20250304	114000	197630629	2400	2400	2400	2400	500
477	20250304	113900	196430629	2405	2405	2405	2405	25
478	20250304	113800	196370504	2405	2405	2405	2405	511
479	20250304	113700	195141549	2410	2410	2410	2410	0
480	20250304	113600	195141549	2410	2410	2410	2410	0
481	20250304	113500	195141549	2410	2410	2410	2410	0
482	20250304	113400	195141549	2410	2410	2410	2410	1
483	20250304	113300	195139139	2400	2400	2400	2400	0
484	20250304	113200	195139139	2400	2400	2400	2400	0
485	20250304	113100	195139139	2400	2400	2400	2400	0
486	20250304	113000	195139139	2400	2400	2400	2400	0
487	20250304	112900	195139139	2400	2400	2400	2400	1339
488	20250304	112800	191925539	2405	2405	2405	2405	0
489	20250304	112700	191925539	2405	2405	2405	2405	779
490	20250304	112600	190052044	2405	2405	2405	2405	121
491	20250304	112500	189761039	2405	2405	2405	2405	100
492	20250304	112400	189520539	2405	2405	2405	2405	0
493	20250304	112300	189520539	2405	2405	2405	2405	0
494	20250304	112200	189520539	2405	2405	2405	2405	0
495	20250304	112100	189520539	2405	2405	2405	2405	40
496	20250304	112000	189424339	2405	2405	2405	2405	76
497	20250304	111900	189241559	2405	2405	2405	2405	132
498	20250304	111800	188924099	2410	2405	2410	2405	26
499	20250304	111700	188861559	2400	2400	2400	2400	74
500	20250304	111600	188683959	2405	2405	2405	2405	753
501	20250304	111500	186872994	2415	2415	2415	2415	0
502	20250304	111400	186872994	2415	2415	2415	2415	0
503	20250304	111300	186872994	2415	2415	2415	2415	0
504	20250304	111200	186872994	2415	2415	2415	2415	0
505	20250304	111100	186872994	2415	2415	2415	2415	0
506	20250304	111000	186872994	2415	2415	2415	2415	0
507	20250304	110900	186872994	2415	2415	2415	2415	2
508	20250304	110800	186868164	2405	2405	2405	2405	0
509	20250304	110700	186868164	2405	2405	2405	2405	0
510	20250304	110600	186868164	2405	2405	2405	2405	0
511	20250304	110500	186868164	2405	2405	2405	2405	100
512	20250304	110400	186627664	2420	2420	2420	2420	1
513	20250304	110300	186625244	2420	2420	2420	2420	0
514	20250304	110200	186625244	2420	2420	2420	2420	0
515	20250304	110100	186625244	2420	2420	2420	2420	2
516	20250304	110000	186620404	2410	2410	2410	2410	0
517	20250304	105900	186620404	2410	2410	2410	2410	40
518	20250304	105800	186524004	2420	2420	2420	2420	0
519	20250304	105700	186524004	2420	2420	2420	2420	0
520	20250304	105600	186524004	2420	2420	2420	2420	0
521	20250304	105500	186524004	2420	2420	2420	2420	0
522	20250304	105400	186524004	2420	2420	2420	2420	2
523	20250304	105300	186519164	2420	2420	2420	2420	0
524	20250304	105200	186519164	2420	2420	2420	2420	0
525	20250304	105100	186519164	2420	2420	2420	2420	0
526	20250304	105000	186519164	2420	2420	2420	2420	2
527	20250304	104900	186514324	2400	2400	2400	2400	0
528	20250304	104800	186514324	2400	2400	2400	2400	2706
529	20250304	104700	180019924	2420	2420	2420	2420	0
530	20250304	104600	180019924	2420	2410	2420	2410	68
531	20250304	104500	179856024	2410	2410	2410	2410	0
532	20250304	104400	179856024	2410	2410	2410	2410	10
533	20250304	104300	179831924	2400	2410	2410	2400	2057
534	20250304	104200	174890124	2400	2400	2400	2400	133
535	20250304	104100	174570924	2405	2405	2405	2405	2160
536	20250304	104000	169376124	2410	2410	2410	2410	0
537	20250304	103900	169376124	2410	2415	2415	2410	201
538	20250304	103800	168891709	2420	2420	2420	2420	0
539	20250304	103700	168891709	2420	2420	2420	2420	1
540	20250304	103600	168889289	2420	2420	2420	2420	0
541	20250304	103500	168889289	2420	2420	2420	2420	0
542	20250304	103400	168889289	2420	2420	2420	2420	0
543	20250304	103300	168889289	2420	2420	2420	2420	1
544	20250304	103200	168886869	2420	2410	2420	2410	111
545	20250304	103100	168619249	2405	2405	2405	2405	0
546	20250304	103000	168619249	2405	2405	2405	2405	221
547	20250304	102900	168087744	2407	2407	2407	2405	821
548	20250304	102800	166113217	2407	2407	2407	2407	1500
549	20250304	102700	162502717	2410	2410	2410	2410	7666
550	20250304	102600	144027657	2410	2410	2410	2410	0
551	20250304	102500	144027657	2410	2420	2420	2410	355
552	20250304	102400	143172017	2420	2420	2420	2420	1
553	20250304	102300	143169597	2410	2410	2410	2410	2600
554	20250304	102200	136903597	2415	2415	2415	2415	135
555	20250304	102100	136577572	2415	2415	2415	2415	0
556	20250304	102000	136577572	2415	2415	2415	2415	20
557	20250304	101900	136529272	2415	2415	2415	2415	0
558	20250304	101800	136529272	2415	2417	2417	2410	218
559	20250304	101700	136002884	2425	2417	2425	2417	5
560	20250304	101600	135990775	2425	2425	2425	2425	2
561	20250304	101500	135985925	2415	2415	2415	2415	9
562	20250304	101400	135964190	2415	2415	2415	2415	20
563	20250304	101300	135915890	2415	2415	2415	2415	220
564	20250304	101200	135384590	2415	2415	2415	2415	0
565	20250304	101100	135384590	2415	2415	2415	2415	20
566	20250304	101000	135336290	2415	2415	2415	2415	0
567	20250304	100900	135336290	2415	2415	2415	2415	27
568	20250304	100800	135271085	2415	2415	2415	2415	240
569	20250304	100700	134691485	2415	2415	2415	2415	0
570	20250304	100600	134691485	2415	2415	2415	2415	6
571	20250304	100500	134676995	2415	2415	2415	2415	8
572	20250304	100400	134657675	2415	2415	2415	2415	60
573	20250304	100300	134512775	2415	2415	2415	2415	0
574	20250304	100200	134512775	2415	2415	2415	2415	0
575	20250304	100100	134512775	2415	2415	2415	2415	0
576	20250304	100000	134512775	2415	2415	2415	2415	10
577	20250304	095900	134488625	2425	2425	2425	2425	0
578	20250304	095800	134488625	2425	2425	2425	2425	0
579	20250304	095700	134488625	2425	2425	2425	2425	4
580	20250304	095600	134478925	2425	2425	2425	2425	173
581	20250304	095500	134059400	2425	2425	2425	2425	2
582	20250304	095400	134054550	2430	2430	2430	2430	0
583	20250304	095300	134054550	2430	2430	2430	2430	0
584	20250304	095200	134054550	2430	2430	2430	2430	0
585	20250304	095100	134054550	2430	2425	2430	2425	15
586	20250304	095000	134018165	2410	2410	2410	2410	109
587	20250304	094900	133755475	2405	2410	2415	2405	5310
588	20250304	094800	120962885	2415	2415	2415	2415	0
589	20250304	094700	120962885	2415	2415	2415	2415	1303
590	20250304	094600	117816140	2415	2415	2415	2415	0
591	20250304	094500	117816140	2415	2415	2415	2415	10
592	20250304	094400	117791990	2415	2415	2415	2415	0
593	20250304	094300	117791990	2415	2415	2415	2415	103
594	20250304	094200	117543245	2430	2430	2430	2430	0
595	20250304	094100	117543245	2430	2430	2430	2430	0
596	20250304	094000	117543245	2430	2425	2430	2425	530
597	20250304	093900	116257965	2425	2425	2425	2425	0
598	20250304	093800	116257965	2425	2410	2425	2410	66
599	20250304	093700	116098755	2410	2410	2410	2410	30
600	20250304	093600	116026455	2425	2425	2425	2425	0
601	20250304	093500	116026455	2425	2425	2425	2425	24
602	20250304	093400	115968255	2425	2425	2425	2425	2
603	20250304	093300	115963405	2410	2410	2410	2410	0
604	20250304	093200	115963405	2410	2410	2410	2410	0
605	20250304	093100	115963405	2410	2410	2410	2410	0
606	20250304	093000	115963405	2410	2410	2410	2410	37
607	20250304	092900	115874235	2430	2430	2430	2430	0
608	20250304	092800	115874235	2430	2430	2430	2430	0
609	20250304	092700	115874235	2430	2430	2430	2430	42
610	20250304	092600	115772175	2430	2410	2430	2410	20
611	20250304	092500	115723935	2430	2410	2430	2410	311
612	20250304	092400	114973205	2410	2410	2410	2410	0
613	20250304	092300	114973205	2410	2410	2410	2410	30
614	20250304	092200	114900905	2425	2425	2425	2425	100
615	20250304	092100	114658405	2425	2415	2425	2415	449
616	20250304	092000	113574015	2415	2415	2415	2415	10
617	20250304	091900	113549865	2420	2415	2420	2395	2003
618	20250304	091800	108741060	2420	2420	2420	2420	0
619	20250304	091700	108741060	2420	2415	2420	2415	261
620	20250304	091600	108110495	2415	2410	2415	2410	278
621	20250304	091500	107439175	2400	2400	2415	2400	196
622	20250304	091400	106968700	2395	2395	2395	2395	1
623	20250304	091300	106966305	2390	2395	2410	2390	6861
624	20250304	091200	90508650	2395	2400	2410	2395	6808
625	20250304	091100	74172135	2415	2415	2415	2415	110
626	20250304	091000	73906485	2415	2415	2415	2405	1240
627	20250304	090900	70923655	2415	2405	2415	2405	3115
628	20250304	090800	63401420	2400	2420	2420	2400	8812
629	20250304	090700	42238940	2435	2420	2435	2420	1184
630	20250304	090600	39366160	2420	2420	2420	2420	0
631	20250304	090500	39366160	2420	2425	2425	2415	8418
632	20250304	090400	19005970	2445	2445	2445	2445	1
633	20250304	090300	19003525	2435	2425	2435	2425	2061
634	20250304	090200	14005590	2430	2430	2430	2430	270
635	20250304	090100	13349490	2435	2435	2435	2435	3
636	20250304	090000	13342185	2440	2450	2450	2440	5446