KissMeData/034830/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191900	238109876	1003	1003	1003	1003	3132
3	20250305	191800	238109876	1003	1003	1003	1003	0
4	20250305	191700	238109876	1003	1003	1003	1003	0
5	20250305	191600	238109876	1003	1003	1003	1003	0
6	20250305	191500	238109876	1003	1003	1003	1003	0
7	20250305	191400	238109876	1003	1003	1003	1003	0
8	20250305	191300	238109876	1003	1003	1003	1003	0
9	20250305	191200	238109876	1003	1003	1003	1003	0
10	20250305	191100	238109876	1003	1003	1003	1003	0
11	20250305	191000	238109876	1003	1003	1003	1003	0
12	20250305	190900	238109876	1003	1003	1003	1003	0
13	20250305	190800	238109876	1003	1003	1003	1003	0
14	20250305	190700	238109876	1003	1003	1003	1003	0
15	20250305	190600	238109876	1003	1003	1003	1003	0
16	20250305	190500	238109876	1003	1003	1003	1003	0
17	20250305	190400	238109876	1003	1003	1003	1003	0
18	20250305	190300	238109876	1003	1003	1003	1003	0
19	20250305	190200	238109876	1003	1003	1003	1003	0
20	20250305	190100	238109876	1003	1003	1003	1003	0
21	20250305	190000	238109876	1003	1003	1003	1003	0
22	20250305	185900	238109876	1003	1003	1003	1003	0
23	20250305	185800	238109876	1003	1003	1003	1003	0
24	20250305	185700	238109876	1003	1003	1003	1003	0
25	20250305	185600	238109876	1003	1003	1003	1003	0
26	20250305	185500	238109876	1003	1003	1003	1003	0
27	20250305	185400	238109876	1003	1003	1003	1003	0
28	20250305	185300	238109876	1003	1003	1003	1003	0
29	20250305	185200	238109876	1003	1003	1003	1003	0
30	20250305	185100	238109876	1003	1003	1003	1003	0
31	20250305	185000	238109876	1003	1003	1003	1003	0
32	20250305	184900	238109876	1003	1003	1003	1003	3132
33	20250305	184800	238109876	1003	1003	1003	1003	0
34	20250305	184700	238109876	1003	1003	1003	1003	0
35	20250305	184600	238109876	1003	1003	1003	1003	0
36	20250305	184500	238109876	1003	1003	1003	1003	0
37	20250305	184400	238109876	1003	1003	1003	1003	0
38	20250305	184300	238109876	1003	1003	1003	1003	0
39	20250305	184200	238109876	1003	1003	1003	1003	0
40	20250305	184100	238109876	1003	1003	1003	1003	0
41	20250305	184000	238109876	1003	1003	1003	1003	0
42	20250305	183900	238109876	1003	1003	1003	1003	0
43	20250305	183800	238109876	1003	1003	1003	1003	0
44	20250305	183700	238109876	1003	1003	1003	1003	0
45	20250305	183600	238109876	1003	1003	1003	1003	0
46	20250305	183500	238109876	1003	1003	1003	1003	0
47	20250305	183400	238109876	1003	1003	1003	1003	0
48	20250305	183300	238109876	1003	1003	1003	1003	0
49	20250305	183200	238109876	1003	1003	1003	1003	0
50	20250305	183100	238109876	1003	1003	1003	1003	0
51	20250305	183000	238109876	1003	1003	1003	1003	0
52	20250305	182900	238109876	1003	1003	1003	1003	0
53	20250305	182800	238109876	1003	1003	1003	1003	0
54	20250305	182700	238109876	1003	1003	1003	1003	0
55	20250305	182600	238109876	1003	1003	1003	1003	0
56	20250305	182500	238109876	1003	1003	1003	1003	0
57	20250305	182400	238109876	1003	1003	1003	1003	0
58	20250305	182300	238109876	1003	1003	1003	1003	0
59	20250305	182200	238109876	1003	1003	1003	1003	0
60	20250305	182100	238109876	1003	1003	1003	1003	0
61	20250305	182000	238109876	1003	1003	1003	1003	0
62	20250305	181900	238109876	1003	1003	1003	1003	3132
63	20250305	181800	238109876	1003	1003	1003	1003	0
64	20250305	181700	238109876	1003	1003	1003	1003	0
65	20250305	181600	238109876	1003	1003	1003	1003	0
66	20250305	181500	238109876	1003	1003	1003	1003	0
67	20250305	181400	238109876	1003	1003	1003	1003	0
68	20250305	181300	238109876	1003	1003	1003	1003	0
69	20250305	181200	238109876	1003	1003	1003	1003	0
70	20250305	181100	238109876	1003	1003	1003	1003	0
71	20250305	181000	238109876	1003	1003	1003	1003	0
72	20250305	180900	238109876	1003	1003	1003	1003	0
73	20250305	180800	238109876	1003	1003	1003	1003	0
74	20250305	180700	238109876	1003	1003	1003	1003	0
75	20250305	180600	238109876	1003	1003	1003	1003	0
76	20250305	180500	238109876	1003	1003	1003	1003	0
77	20250305	180400	238109876	1003	1003	1003	1003	0
78	20250305	180300	238109876	1003	1003	1003	1003	0
79	20250305	180200	238109876	1003	1003	1003	1003	0
80	20250305	180100	238109876	1003	1003	1003	1003	0
81	20250305	180000	238109876	1003	1003	1003	1003	0
82	20250305	175900	238109876	1003	1003	1003	1003	0
83	20250305	175800	238109876	1003	1003	1003	1003	0
84	20250305	175700	238109876	1003	1003	1003	1003	0
85	20250305	175600	238109876	1003	1003	1003	1003	0
86	20250305	175500	238109876	1003	1003	1003	1003	0
87	20250305	175400	238109876	1003	1003	1003	1003	0
88	20250305	175300	238109876	1003	1003	1003	1003	0
89	20250305	175200	238109876	1003	1003	1003	1003	0
90	20250305	175100	238109876	1003	1003	1003	1003	0
91	20250305	175000	238109876	1003	1003	1003	1003	0
92	20250305	174900	238109876	1003	1003	1003	1003	3132
93	20250305	174800	238109876	1003	1003	1003	1003	0
94	20250305	174700	238109876	1003	1003	1003	1003	0
95	20250305	174600	238109876	1003	1003	1003	1003	0
96	20250305	174500	238109876	1003	1003	1003	1003	0
97	20250305	174400	238109876	1003	1003	1003	1003	0
98	20250305	174300	238109876	1003	1003	1003	1003	0
99	20250305	174200	238109876	1003	1003	1003	1003	0
100	20250305	174100	238109876	1003	1003	1003	1003	0
101	20250305	174000	238109876	1003	1003	1003	1003	0
102	20250305	173900	238109876	1003	1003	1003	1003	0
103	20250305	173800	238109876	1003	1003	1003	1003	0
104	20250305	173700	238109876	1003	1003	1003	1003	0
105	20250305	173600	238109876	1003	1003	1003	1003	0
106	20250305	173500	238109876	1003	1003	1003	1003	0
107	20250305	173400	238109876	1003	1003	1003	1003	0
108	20250305	173300	238109876	1003	1003	1003	1003	0
109	20250305	173200	238109876	1003	1003	1003	1003	0
110	20250305	173100	238109876	1003	1003	1003	1003	0
111	20250305	173000	238109876	1003	1003	1003	1003	0
112	20250305	172900	238109876	1003	1003	1003	1003	0
113	20250305	172800	238109876	1003	1003	1003	1003	0
114	20250305	172700	238109876	1003	1003	1003	1003	0
115	20250305	172600	238109876	1003	1003	1003	1003	0
116	20250305	172500	238109876	1003	1003	1003	1003	0
117	20250305	172400	238109876	1003	1003	1003	1003	0
118	20250305	172300	238109876	1003	1003	1003	1003	0
119	20250305	172200	238109876	1003	1003	1003	1003	0
120	20250305	172100	238109876	1003	1003	1003	1003	0
121	20250305	172000	238109876	1003	1003	1003	1003	0
122	20250305	171900	238109876	1003	1003	1003	1003	3132
123	20250305	171800	238109876	1003	1003	1003	1003	0
124	20250305	171700	238109876	1003	1003	1003	1003	0
125	20250305	171600	238109876	1003	1003	1003	1003	0
126	20250305	171500	238109876	1003	1003	1003	1003	0
127	20250305	171400	238109876	1003	1003	1003	1003	0
128	20250305	171300	238109876	1003	1003	1003	1003	0
129	20250305	171200	238109876	1003	1003	1003	1003	0
130	20250305	171100	238109876	1003	1003	1003	1003	0
131	20250305	171000	238109876	1003	1003	1003	1003	0
132	20250305	170900	238109876	1003	1003	1003	1003	0
133	20250305	170800	238109876	1003	1003	1003	1003	0
134	20250305	170700	238109876	1003	1003	1003	1003	0
135	20250305	170600	238109876	1003	1003	1003	1003	0
136	20250305	170500	238109876	1003	1003	1003	1003	0
137	20250305	170400	238109876	1003	1003	1003	1003	0
138	20250305	170300	238109876	1003	1003	1003	1003	0
139	20250305	170200	238109876	1003	1003	1003	1003	0
140	20250305	170100	238109876	1003	1003	1003	1003	0
141	20250305	170000	238109876	1003	1003	1003	1003	0
142	20250305	165900	238109876	1003	1003	1003	1003	0
143	20250305	165800	238109876	1003	1003	1003	1003	0
144	20250305	165700	238109876	1003	1003	1003	1003	0
145	20250305	165600	238109876	1003	1003	1003	1003	0
146	20250305	165500	238109876	1003	1003	1003	1003	0
147	20250305	165400	238109876	1003	1003	1003	1003	0
148	20250305	165300	238109876	1003	1003	1003	1003	0
149	20250305	165200	238109876	1003	1003	1003	1003	0
150	20250305	165100	238109876	1003	1003	1003	1003	0
151	20250305	165000	238109876	1003	1003	1003	1003	0
152	20250305	164900	238109876	1003	1003	1003	1003	3132
153	20250305	164800	238109876	1003	1003	1003	1003	0
154	20250305	164700	238109876	1003	1003	1003	1003	0
155	20250305	164600	238109876	1003	1003	1003	1003	0
156	20250305	164500	238109876	1003	1003	1003	1003	0
157	20250305	164400	238109876	1003	1003	1003	1003	0
158	20250305	164300	238109876	1003	1003	1003	1003	0
159	20250305	164200	238109876	1003	1003	1003	1003	0
160	20250305	164100	238109876	1003	1003	1003	1003	0
161	20250305	164000	238109876	1003	1003	1003	1003	0
162	20250305	163900	238109876	1003	1003	1003	1003	0
163	20250305	163800	238109876	1003	1003	1003	1003	0
164	20250305	163700	238109876	1003	1003	1003	1003	0
165	20250305	163600	238109876	1003	1003	1003	1003	0
166	20250305	163500	238109876	1003	1003	1003	1003	0
167	20250305	163400	238109876	1003	1003	1003	1003	0
168	20250305	163300	238109876	1003	1003	1003	1003	0
169	20250305	163200	238109876	1003	1003	1003	1003	0
170	20250305	163100	238109876	1003	1003	1003	1003	0
171	20250305	163000	238109876	1003	1003	1003	1003	0
172	20250305	162900	238109876	1003	1003	1003	1003	0
173	20250305	162800	238109876	1003	1003	1003	1003	0
174	20250305	162700	238109876	1003	1003	1003	1003	0
175	20250305	162600	238109876	1003	1003	1003	1003	0
176	20250305	162500	238109876	1003	1003	1003	1003	0
177	20250305	162400	238109876	1003	1003	1003	1003	0
178	20250305	162300	238109876	1003	1003	1003	1003	0
179	20250305	162200	238109876	1003	1003	1003	1003	0
180	20250305	162100	238109876	1003	1003	1003	1003	0
181	20250305	162000	238109876	1003	1003	1003	1003	0
182	20250305	161900	238109876	1003	1003	1003	1003	3132
183	20250305	161800	238109876	1003	1003	1003	1003	0
184	20250305	161700	238109876	1003	1003	1003	1003	0
185	20250305	161600	238109876	1003	1003	1003	1003	0
186	20250305	161500	238109876	1003	1003	1003	1003	0
187	20250305	161400	238109876	1003	1003	1003	1003	0
188	20250305	161300	238109876	1003	1003	1003	1003	0
189	20250305	161200	238109876	1003	1003	1003	1003	0
190	20250305	161100	238109876	1003	1003	1003	1003	0
191	20250305	161000	238109876	1003	1003	1003	1003	0
192	20250305	160900	238109876	1003	1003	1003	1003	0
193	20250305	160800	238109876	1003	1003	1003	1003	0
194	20250305	160700	238109876	1003	1003	1003	1003	0
195	20250305	160600	238109876	1003	1003	1003	1003	0
196	20250305	160500	238109876	1003	1003	1003	1003	0
197	20250305	160400	238109876	1003	1003	1003	1003	0
198	20250305	160300	238109876	1003	1003	1003	1003	0
199	20250305	160200	238109876	1003	1003	1003	1003	0
200	20250305	160100	238109876	1003	1003	1003	1003	0
201	20250305	160000	238109876	1003	1003	1003	1003	0
202	20250305	155900	238109876	1003	1003	1003	1003	0
203	20250305	155800	238109876	1003	1003	1003	1003	0
204	20250305	155700	238109876	1003	1003	1003	1003	0
205	20250305	155600	238109876	1003	1003	1003	1003	0
206	20250305	155500	238109876	1003	1003	1003	1003	0
207	20250305	155400	238109876	1003	1003	1003	1003	0
208	20250305	155300	238109876	1003	1003	1003	1003	0
209	20250305	155200	238109876	1003	1003	1003	1003	0
210	20250305	155100	238109876	1003	1003	1003	1003	0
211	20250305	155000	238109876	1003	1003	1003	1003	0
212	20250305	154900	238109876	1003	1003	1003	1003	3132
213	20250305	154800	238109876	1003	1003	1003	1003	0
214	20250305	154700	238109876	1003	1003	1003	1003	0
215	20250305	154600	238109876	1003	1003	1003	1003	0
216	20250305	154500	238109876	1003	1003	1003	1003	0
217	20250305	154400	238109876	1003	1003	1003	1003	0
218	20250305	154300	238109876	1003	1003	1003	1003	0
219	20250305	154200	238109876	1003	1003	1003	1003	0
220	20250305	154100	238109876	1003	1003	1003	1003	0
221	20250305	154000	238109876	1003	1003	1003	1003	0
222	20250305	153900	238109876	1003	1003	1003	1003	0
223	20250305	153800	238109876	1003	1003	1003	1003	0
224	20250305	153700	238109876	1003	1003	1003	1003	0
225	20250305	153600	238109876	1003	1003	1003	1003	0
226	20250305	153500	238109876	1003	1003	1003	1003	0
227	20250305	153400	238109876	1003	1003	1003	1003	0
228	20250305	153300	238109876	1003	1003	1003	1003	0
229	20250305	153200	238109876	1003	1003	1003	1003	0
230	20250305	153100	238109876	1003	1003	1003	1003	0
231	20250305	153000	238109876	1003	1003	1003	1003	3132
232	20250305	152900	234968480	1003	1003	1003	1003	0
233	20250305	152800	234968480	1003	1003	1003	1003	0
234	20250305	152700	234968480	1003	1003	1003	1003	0
235	20250305	152600	234968480	1003	1003	1003	1003	0
236	20250305	152500	234968480	1003	1003	1003	1003	0
237	20250305	152400	234968480	1003	1003	1003	1003	0
238	20250305	152300	234968480	1003	1003	1003	1003	0
239	20250305	152200	234968480	1003	1003	1003	1003	0
240	20250305	152100	234968480	1003	1003	1003	1003	0
241	20250305	152000	234968480	1003	1003	1003	1003	0
242	20250305	151900	234968480	1003	1002	1003	1002	14
243	20250305	151800	234954447	1002	1002	1003	1002	322
244	20250305	151700	234631802	1002	1002	1002	1002	0
245	20250305	151600	234631802	1002	1002	1002	1002	0
246	20250305	151500	234631802	1002	1002	1003	1002	255
247	20250305	151400	234376291	1003	1002	1003	1002	1263
248	20250305	151300	233110601	1002	1002	1002	1002	0
249	20250305	151200	233110601	1002	1002	1002	1002	37
250	20250305	151100	233073527	1002	1002	1002	1002	0
251	20250305	151000	233073527	1002	1002	1002	1002	0
252	20250305	150900	233073527	1002	1002	1002	1002	0
253	20250305	150800	233073527	1002	1002	1002	1002	0
254	20250305	150700	233073527	1002	1002	1002	1002	0
255	20250305	150600	233073527	1002	1003	1003	1002	71
256	20250305	150500	233002384	1002	1002	1002	1002	0
257	20250305	150400	233002384	1002	1002	1002	1002	74
258	20250305	150300	232928236	1003	1003	1003	1002	12
259	20250305	150200	232916210	1002	1002	1002	1002	0
260	20250305	150100	232916210	1002	1002	1002	1002	0
261	20250305	150000	232916210	1002	1002	1002	1002	296
262	20250305	145900	232619618	1002	1002	1002	1002	50
263	20250305	145800	232569518	1002	1002	1002	1002	172
264	20250305	145700	232397174	1003	1003	1003	1003	103
265	20250305	145600	232293865	1003	1003	1003	1003	2
266	20250305	145500	232291859	1002	1002	1002	1002	0
267	20250305	145400	232291859	1002	1002	1002	1002	327
268	20250305	145300	231964205	1003	1003	1003	1003	0
269	20250305	145200	231964205	1003	1003	1003	1003	0
270	20250305	145100	231964205	1003	1003	1003	1003	1
271	20250305	145000	231963202	1003	1003	1003	1003	0
272	20250305	144900	231963202	1003	1003	1003	1003	1
273	20250305	144800	231962199	1002	1002	1002	1002	6
274	20250305	144700	231956187	1002	1002	1002	1002	2511
275	20250305	144600	229440165	1002	1002	1002	1002	160
276	20250305	144500	229279845	1002	1002	1002	1002	30
277	20250305	144400	229249785	1002	1002	1002	1002	1002
278	20250305	144300	228245781	1003	1003	1003	1003	1
279	20250305	144200	228244778	1003	1003	1003	1003	0
280	20250305	144100	228244778	1003	1003	1003	1003	0
281	20250305	144000	228244778	1003	1003	1003	1003	110
282	20250305	143900	228134448	1003	1003	1003	1003	100
283	20250305	143800	228034148	1003	1003	1003	1003	10
284	20250305	143700	228024118	1003	1003	1003	1003	0
285	20250305	143600	228024118	1003	1003	1003	1003	8
286	20250305	143500	228016094	1003	1003	1003	1003	0
287	20250305	143400	228016094	1003	1003	1003	1003	101
288	20250305	143300	227914791	1003	1003	1003	1003	76
289	20250305	143200	227838563	1003	1003	1003	1003	0
290	20250305	143100	227838563	1003	1003	1003	1003	0
291	20250305	143000	227838563	1003	1003	1003	1003	1100
292	20250305	142900	226735263	1003	1003	1003	1003	10
293	20250305	142800	226725233	1003	1003	1003	1003	100
294	20250305	142700	226624933	1003	1003	1003	1003	100
295	20250305	142600	226524633	1003	1003	1003	1003	100
296	20250305	142500	226424333	1003	1003	1003	1003	108
297	20250305	142400	226316009	1003	1003	1003	1003	100
298	20250305	142300	226215709	1003	1003	1003	1003	100
299	20250305	142200	226115409	1003	1003	1003	1003	100
300	20250305	142100	226015109	1003	1003	1003	1003	100
301	20250305	142000	225914809	1002	1002	1002	1002	0
302	20250305	141900	225914809	1002	1001	1002	999	4742
303	20250305	141800	221176996	999	1003	1003	999	6101
304	20250305	141700	215077084	1003	1003	1003	1003	101
305	20250305	141600	214975781	1003	1003	1003	1003	101
306	20250305	141500	214874478	1003	1004	1004	1003	490
307	20250305	141400	214382908	1004	1004	1004	1004	101
308	20250305	141300	214281504	1004	1004	1004	1004	0
309	20250305	141200	214281504	1004	1004	1004	1004	130
310	20250305	141100	214150984	1004	1004	1004	1004	100
311	20250305	141000	214050584	1004	1003	1004	1003	771
312	20250305	140900	213277050	1004	1004	1004	1004	100
313	20250305	140800	213176650	1004	1004	1004	1004	100
314	20250305	140700	213076250	1004	1003	1004	1003	111
315	20250305	140600	212964807	1004	1004	1004	1004	100
316	20250305	140500	212864407	1004	1004	1004	1004	100
317	20250305	140400	212764007	1004	1004	1004	1004	100
318	20250305	140300	212663607	1004	1004	1004	1004	100
319	20250305	140200	212563207	1004	1004	1004	1004	100
320	20250305	140100	212462807	1004	1004	1004	1004	100
321	20250305	140000	212362407	1004	1004	1004	1004	100
322	20250305	135900	212262007	1004	1004	1004	1004	112
323	20250305	135800	212149559	1003	1003	1003	1003	1
324	20250305	135700	212148556	1002	1003	1003	1002	1511
325	20250305	135600	210633181	1003	1003	1003	1003	0
326	20250305	135500	210633181	1003	1003	1003	1003	100
327	20250305	135400	210532881	1003	1003	1003	1003	100
328	20250305	135300	210432581	1003	1003	1003	1003	100
329	20250305	135200	210332281	1003	1003	1003	1003	100
330	20250305	135100	210231981	1003	1003	1003	1003	131
331	20250305	135000	210100588	1003	1003	1003	1003	100
332	20250305	134900	210000288	1003	1003	1003	1003	105
333	20250305	134800	209894973	1003	1003	1003	1003	110
334	20250305	134700	209784643	1003	1003	1003	1003	105
335	20250305	134600	209679328	1003	1003	1003	1003	100
336	20250305	134500	209579028	1003	1003	1003	1003	100
337	20250305	134400	209478728	1003	1003	1003	1003	111
338	20250305	134300	209367395	1003	1003	1003	1003	100
339	20250305	134200	209267095	1003	1003	1003	1003	201
340	20250305	134100	209065492	1003	1003	1003	1003	113
341	20250305	134000	208952153	1003	1004	1004	1003	103
342	20250305	133900	208848744	1004	1004	1004	1004	0
343	20250305	133800	208848744	1004	1004	1004	1004	100
344	20250305	133700	208748344	1004	1004	1004	1004	1141
345	20250305	133600	207602780	1004	1003	1004	1003	409
346	20250305	133500	207192453	1004	1004	1004	1004	200
347	20250305	133400	206991653	1004	1004	1004	1004	336
348	20250305	133300	206654309	1004	1004	1005	1004	162
349	20250305	133200	206491559	1005	1005	1005	1005	110
350	20250305	133100	206381009	1005	1005	1005	1005	101
351	20250305	133000	206279504	1004	1005	1005	1004	102
352	20250305	132900	206176995	1004	1004	1004	1004	0
353	20250305	132800	206176995	1004	1004	1004	1004	2161
354	20250305	132700	204007351	1004	1004	1004	1003	125
355	20250305	132600	203881860	1004	1004	1004	1003	318
356	20250305	132500	203562789	1004	1004	1004	1004	101
357	20250305	132400	203461385	1004	1004	1004	1004	200
358	20250305	132300	203260585	1004	1004	1004	1004	0
359	20250305	132200	203260585	1004	1003	1004	1003	7967
360	20250305	132100	195269583	1003	1004	1004	1003	2336
361	20250305	132000	192926373	1004	1004	1005	1004	5255
362	20250305	131900	187649614	1004	1004	1004	1004	101
363	20250305	131800	187548210	1003	1002	1003	1002	12120
364	20250305	131700	175397168	1002	1002	1002	1002	100
365	20250305	131600	175296968	1002	1002	1002	1002	100
366	20250305	131500	175196768	1002	1002	1002	1002	100
367	20250305	131400	175096568	1002	1002	1002	1002	100
368	20250305	131300	174996368	1002	1002	1002	1002	1100
369	20250305	131200	173894168	1002	1002	1002	1002	100
370	20250305	131100	173793968	1002	1002	1002	1002	102
371	20250305	131000	173691764	1002	1002	1002	1002	1
372	20250305	130900	173690762	1002	1001	1002	1001	13259
373	20250305	130800	160408584	1001	1001	1001	1001	100
374	20250305	130700	160308484	1001	1001	1001	1001	100
375	20250305	130600	160208384	1001	1001	1001	1001	3
376	20250305	130500	160205381	1001	1001	1001	1001	114
377	20250305	130400	160091267	1000	1001	1001	1000	112
378	20250305	130300	159979163	1001	1001	1001	1001	100
379	20250305	130200	159879063	1001	1001	1001	1001	100
380	20250305	130100	159778963	1001	1001	1001	1001	102
381	20250305	130000	159676861	1001	1000	1001	1000	108
382	20250305	125900	159568755	1000	1001	1001	1000	101
383	20250305	125800	159467655	1001	1001	1001	1001	102
384	20250305	125700	159365553	1000	1000	1001	1000	103
385	20250305	125600	159262453	1001	1001	1001	1001	101
386	20250305	125500	159161352	1000	1001	1001	1000	102
387	20250305	125400	159059251	1000	1001	1001	1000	101
388	20250305	125300	158958151	1000	1001	1001	1000	101
389	20250305	125200	158857051	1001	1001	1001	1001	111
390	20250305	125100	158745940	1000	1001	1001	1000	153
391	20250305	125000	158592840	1000	1000	1000	1000	10
392	20250305	124900	158582840	1001	1000	1001	1000	101
393	20250305	124800	158481740	1001	1000	1001	1000	102
394	20250305	124700	158379640	1000	1000	1001	1000	601
395	20250305	124600	157778540	1001	1000	1001	1000	202
396	20250305	124500	157576439	1001	1000	1001	1000	102
397	20250305	124400	157474338	1001	1001	1001	1001	150
398	20250305	124300	157324188	1000	1000	1001	1000	103
399	20250305	124200	157221088	1001	1001	1001	1001	110
400	20250305	124100	157110978	1000	1002	1002	1000	220
401	20250305	124000	156890659	1001	1001	1002	1001	102
402	20250305	123900	156788457	1002	1002	1002	1002	100
403	20250305	123800	156688257	1001	1001	1001	1001	5846
404	20250305	123700	150836411	1000	1001	1001	1000	5102
405	20250305	123600	145729311	1000	1001	1001	1000	102
406	20250305	123500	145627210	1000	1001	1001	1000	101
407	20250305	123400	145526110	1000	1001	1001	1000	105
408	20250305	123300	145421007	1000	1000	1000	1000	1
409	20250305	123200	145420007	1001	1000	1001	1000	101
410	20250305	123100	145318907	1001	1000	1001	1000	101
411	20250305	123000	145217807	1001	1000	1001	1000	101
412	20250305	122900	145116707	1000	1000	1000	1000	288
413	20250305	122800	144828707	1001	1000	1001	1000	101
414	20250305	122700	144727607	1000	1001	1001	1000	101
415	20250305	122600	144626507	1001	1000	1001	1000	107
416	20250305	122500	144519402	1000	1000	1000	1000	420
417	20250305	122400	144099402	1000	1000	1000	1000	100
418	20250305	122300	143999402	999	1000	1000	999	104
419	20250305	122200	143895404	1000	1001	1001	1000	4800
420	20250305	122100	139095304	1000	1001	1001	1000	101
421	20250305	122000	138994204	1000	1000	1001	1000	102
422	20250305	121900	138892104	1000	1001	1001	1000	101
423	20250305	121800	138791004	1000	1001	1001	1000	129
424	20250305	121700	138661904	1000	1001	1001	1000	102
425	20250305	121600	138559804	1000	1000	1000	1000	0
426	20250305	121500	138559804	1000	1001	1001	1000	202
427	20250305	121400	138357603	1000	1001	1001	1000	1668
428	20250305	121300	136687936	1001	1002	1002	1001	101
429	20250305	121200	136586735	1000	1001	1001	1000	446
430	20250305	121100	136140290	1001	1002	1002	1001	756
431	20250305	121000	135382779	1002	1001	1002	1001	111
432	20250305	120900	135271558	1001	1000	1001	1000	5111
433	20250305	120800	130155449	1001	1001	1001	1001	1086
434	20250305	120700	129068363	1000	1001	1001	1000	2444
435	20250305	120600	126621920	1001	1001	1002	1001	102
436	20250305	120500	126519718	1001	1002	1002	1001	101
437	20250305	120400	126418517	1002	1002	1002	1001	102
438	20250305	120300	126316314	1002	1002	1002	1002	103
439	20250305	120200	126213108	1001	1002	1002	1001	111
440	20250305	120100	126101887	1001	1002	1002	1001	103
441	20250305	120000	125998683	1001	1002	1002	1001	502
442	20250305	115900	125496180	1002	1001	1002	1001	351
443	20250305	115800	125144729	1002	1001	1002	1001	101
444	20250305	115700	125043528	1002	1001	1002	1001	102
445	20250305	115600	124941325	1002	1001	1002	1001	601
446	20250305	115500	124339723	1000	1001	1001	1000	5099
447	20250305	115400	119235626	1001	1000	1001	1000	202
448	20250305	115300	119033525	1000	1000	1001	1000	103
449	20250305	115200	118930424	1001	1000	1001	1000	101
450	20250305	115100	118829324	1000	1001	1001	1000	1151
451	20250305	115000	117677174	1001	1000	1001	1000	101
452	20250305	114900	117576074	1001	1000	1001	1000	202
453	20250305	114800	117373973	1000	1000	1000	1000	17527
454	20250305	114700	99846973	999	1000	1000	999	102
455	20250305	114600	99744975	999	999	999	999	1
456	20250305	114500	99743976	999	1000	1000	999	101
457	20250305	114400	99642977	999	1000	1000	999	102
458	20250305	114300	99540978	999	999	999	999	187
459	20250305	114200	99354165	999	999	999	999	214
460	20250305	114100	99140379	999	999	1000	999	102
461	20250305	114000	99038381	1000	999	1000	999	101
462	20250305	113900	98937382	999	999	1000	999	102
463	20250305	113800	98835384	1000	999	1000	999	150
464	20250305	113700	98685434	999	999	1000	999	102
465	20250305	113600	98583436	1000	999	1000	999	101
466	20250305	113500	98482437	1000	999	1000	999	101
467	20250305	113400	98381438	1000	1000	1000	1000	100
468	20250305	113300	98281438	999	1000	1000	999	102
469	20250305	113200	98179440	999	998	999	998	2
470	20250305	113100	98177443	999	1000	1000	999	2103
471	20250305	113000	96076443	999	1000	1000	999	101
472	20250305	112900	95975444	1000	999	1000	999	113
473	20250305	112800	95862445	1000	1000	1000	1000	100
474	20250305	112700	95762445	999	1000	1000	999	112
475	20250305	112600	95650447	999	999	999	999	1
476	20250305	112500	95649448	999	999	1000	999	103
477	20250305	112400	95546450	1000	1000	1000	1000	101
478	20250305	112300	95445450	999	999	1000	999	106
479	20250305	112200	95339452	1000	999	1000	999	102
480	20250305	112100	95237453	1000	1000	1000	1000	101
481	20250305	112000	95136453	1000	1000	1000	999	102
482	20250305	111900	95034454	999	999	1000	999	102
483	20250305	111800	94932456	1000	999	1000	999	101
484	20250305	111700	94831457	999	1000	1000	999	101
485	20250305	111600	94730458	999	1000	1000	999	102
486	20250305	111500	94628460	999	999	1000	999	6102
487	20250305	111400	88532462	1000	1000	1000	1000	102
488	20250305	111300	88430462	999	1000	1000	999	101
489	20250305	111200	88329463	1000	999	1000	999	177
490	20250305	111100	88152465	1000	1000	1000	999	901
491	20250305	111000	87252166	999	999	999	999	1
492	20250305	110900	87251167	1000	1000	1000	999	16173
493	20250305	110800	71078168	1001	1000	1001	1000	202
494	20250305	110700	70875967	1001	1001	1001	1001	198
495	20250305	110600	70677769	1001	1000	1001	1000	102
496	20250305	110500	70575669	1001	1000	1001	1000	106
497	20250305	110400	70469569	1001	1000	1001	1000	102
498	20250305	110300	70367468	1001	1001	1001	1000	20122
499	20250305	110200	50225347	1000	1000	1001	1000	359
500	20250305	110100	49866240	1000	1000	1001	1000	102
501	20250305	110000	49764140	1001	1001	1001	1001	100
502	20250305	105900	49664040	1000	1001	1001	1000	341
503	20250305	105800	49322940	1001	1001	1001	1000	4570
504	20250305	105700	44748684	1001	1001	1002	1001	112
505	20250305	105600	44636471	1002	1001	1002	1001	102
506	20250305	105500	44534268	1001	1001	1002	1001	103
507	20250305	105400	44431065	1001	1002	1002	1001	101
508	20250305	105300	44329864	1002	1002	1002	1002	0
509	20250305	105200	44329864	1002	1001	1002	1001	102
510	20250305	105100	44227662	1002	1001	1002	1001	101
511	20250305	105000	44126461	1002	1001	1002	1001	101
512	20250305	104900	44025260	1002	1002	1002	1001	135
513	20250305	104800	43889991	1001	1001	1002	1001	102
514	20250305	104700	43787789	1002	1002	1002	1002	100
515	20250305	104600	43687589	1002	1001	1002	1001	102
516	20250305	104500	43585387	1002	1002	1002	1002	100
517	20250305	104400	43485187	1002	1001	1002	1001	112
518	20250305	104300	43372965	1002	1001	1002	1001	103
519	20250305	104200	43269760	1002	1001	1002	1001	102
520	20250305	104100	43167557	1002	1001	1002	1001	102
521	20250305	104000	43065354	1001	1002	1002	1001	101
522	20250305	103900	42964153	1002	1002	1002	1002	101
523	20250305	103800	42862951	1002	1001	1002	1001	102
524	20250305	103700	42760748	1001	1002	1002	1001	102
525	20250305	103600	42658546	1002	1001	1002	1001	11
526	20250305	103500	42647525	1002	1001	1002	1001	101
527	20250305	103400	42546324	1002	1001	1002	1001	113
528	20250305	103300	42433100	1002	1002	1002	1002	100
529	20250305	103200	42332900	1002	1001	1002	1001	102
530	20250305	103100	42230698	1002	1002	1002	1002	100
531	20250305	103000	42130498	1002	1001	1002	1001	101
532	20250305	102900	42029297	1002	1001	1002	1001	152
533	20250305	102800	41876995	1002	1001	1002	1001	101
534	20250305	102700	41775794	1002	1002	1002	1002	101
535	20250305	102600	41674592	1001	1002	1002	1001	132
536	20250305	102500	41542330	1002	1001	1002	1001	197
537	20250305	102400	41345033	1002	1001	1002	1001	112
538	20250305	102300	41232811	1001	1001	1001	1001	1
539	20250305	102200	41231810	999	1001	1001	999	6255
540	20250305	102100	34973780	1001	1003	1003	1001	204
541	20250305	102000	34769296	1002	1002	1002	1002	3
542	20250305	101900	34766290	1003	1002	1003	1002	110
543	20250305	101800	34655970	1003	1002	1003	1002	103
544	20250305	101700	34552663	1003	1003	1003	1003	139
545	20250305	101600	34413246	1003	1002	1003	1002	102
546	20250305	101500	34310942	1002	1002	1003	1002	105
547	20250305	101400	34205632	1002	1002	1002	1001	1002
548	20250305	101300	33202470	1003	1003	1003	1003	100
549	20250305	101200	33102170	1002	1002	1003	1002	102
550	20250305	101100	32999866	1002	1003	1003	1002	103
551	20250305	101000	32896559	1002	1001	1002	1001	71
552	20250305	100900	32825419	1001	1002	1002	1001	993
553	20250305	100800	31830434	1002	1002	1002	1002	211
554	20250305	100700	31619012	1003	1001	1003	1001	5
555	20250305	100600	31613999	1001	1001	1003	1001	775
556	20250305	100500	30837446	1002	1002	1002	1002	2
557	20250305	100400	30835442	1001	1002	1002	1001	102
558	20250305	100300	30733240	1001	1001	1001	1001	7
559	20250305	100200	30726233	1002	1001	1002	1001	101
560	20250305	100100	30625032	1002	1001	1002	1001	102
561	20250305	100000	30522830	1002	1001	1002	1001	242
562	20250305	095900	30280468	1002	1001	1002	1001	102
563	20250305	095800	30178266	1002	1001	1002	1001	112
564	20250305	095700	30066044	1002	1002	1002	1002	100
565	20250305	095600	29965844	1002	1001	1002	1001	72
566	20250305	095500	29893748	1000	1000	1000	1000	2
567	20250305	095400	29891748	999	1001	1002	999	570
568	20250305	095300	29321569	1002	1002	1002	1002	100
569	20250305	095200	29221369	1001	1001	1002	1001	104
570	20250305	095100	29117165	1002	1002	1002	1002	200
571	20250305	095000	28916765	1002	1001	1002	1001	104
572	20250305	094900	28812559	1002	1002	1002	1002	100
573	20250305	094800	28712359	1001	1001	1002	1001	111
574	20250305	094700	28601148	1001	1002	1002	1001	106
575	20250305	094600	28494942	1001	1001	1001	1001	9
576	20250305	094500	28485933	1002	1002	1002	1002	100
577	20250305	094400	28385733	1002	1002	1002	1001	129
578	20250305	094300	28256477	1002	1002	1002	1002	117
579	20250305	094200	28139243	1002	1001	1002	1001	114
580	20250305	094100	28025026	1001	1001	1001	1000	1035
581	20250305	094000	26988992	1001	1001	1001	1001	100
582	20250305	093900	26888892	1001	1002	1002	1001	453
583	20250305	093800	26435339	1002	1002	1002	1002	6
584	20250305	093700	26429327	1001	1001	1001	1001	6174
585	20250305	093600	20249153	1001	1001	1001	1001	138
586	20250305	093500	20111015	1001	1001	1001	1001	135
587	20250305	093400	19975880	1001	1000	1001	1000	6682
588	20250305	093300	13293863	1000	1000	1000	1000	102
589	20250305	093200	13191863	1000	1000	1000	1000	330
590	20250305	093100	12861863	1000	999	1000	999	150
591	20250305	093000	12712010	999	999	999	999	2
592	20250305	092900	12710012	999	999	999	999	117
593	20250305	092800	12593129	999	999	999	999	100
594	20250305	092700	12493229	999	999	999	999	100
595	20250305	092600	12393329	999	999	999	999	200
596	20250305	092500	12193529	999	999	999	998	215
597	20250305	092400	11978746	999	999	999	999	151
598	20250305	092300	11827897	999	999	999	999	448
599	20250305	092200	11380345	999	1000	1000	999	1702
600	20250305	092100	9679947	1000	1000	1000	1000	100
601	20250305	092000	9579947	1000	1000	1000	1000	104
602	20250305	091900	9475947	1001	1000	1001	1000	600
603	20250305	091800	8875799	1000	1000	1000	1000	100
604	20250305	091700	8775799	1000	1000	1000	1000	1000
605	20250305	091600	7775799	1000	1000	1000	1000	1100
606	20250305	091500	6675799	1000	1000	1000	1000	105
607	20250305	091400	6570799	1000	1000	1000	1000	100
608	20250305	091300	6470799	1000	1000	1000	1000	0
609	20250305	091200	6470799	1000	1000	1000	1000	100
610	20250305	091100	6370799	1000	1000	1000	1000	100
611	20250305	091000	6270799	1000	1000	1000	1000	1050
612	20250305	090900	5220799	999	1000	1000	999	1803
613	20250305	090800	3419599	1000	1000	1000	1000	10
614	20250305	090700	3409599	1000	1000	1000	1000	1001
615	20250305	090600	2408599	999	999	999	999	776
616	20250305	090500	1633375	1000	999	1000	999	11
617	20250305	090400	1622376	999	999	999	999	10
618	20250305	090300	1612386	999	999	999	999	100
619	20250305	090200	1512486	999	999	999	999	0
620	20250305	090100	1512486	999	999	999	999	500
621	20250305	090000	1012986	999	999	999	999	1014