KissMeData/047770/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193300	181722175	1321	1321	1321	1321	2269
3	20250304	193200	181722175	1321	1321	1321	1321	0
4	20250304	193100	181722175	1321	1321	1321	1321	0
5	20250304	193000	181722175	1321	1321	1321	1321	0
6	20250304	192900	181722175	1321	1321	1321	1321	0
7	20250304	192800	181722175	1321	1321	1321	1321	0
8	20250304	192700	181722175	1321	1321	1321	1321	0
9	20250304	192600	181722175	1321	1321	1321	1321	0
10	20250304	192500	181722175	1321	1321	1321	1321	0
11	20250304	192400	181722175	1321	1321	1321	1321	0
12	20250304	192300	181722175	1321	1321	1321	1321	0
13	20250304	192200	181722175	1321	1321	1321	1321	0
14	20250304	192100	181722175	1321	1321	1321	1321	0
15	20250304	192000	181722175	1321	1321	1321	1321	0
16	20250304	191900	181722175	1321	1321	1321	1321	0
17	20250304	191800	181722175	1321	1321	1321	1321	0
18	20250304	191700	181722175	1321	1321	1321	1321	0
19	20250304	191600	181722175	1321	1321	1321	1321	0
20	20250304	191500	181722175	1321	1321	1321	1321	0
21	20250304	191400	181722175	1321	1321	1321	1321	0
22	20250304	191300	181722175	1321	1321	1321	1321	0
23	20250304	191200	181722175	1321	1321	1321	1321	0
24	20250304	191100	181722175	1321	1321	1321	1321	0
25	20250304	191000	181722175	1321	1321	1321	1321	0
26	20250304	190900	181722175	1321	1321	1321	1321	0
27	20250304	190800	181722175	1321	1321	1321	1321	0
28	20250304	190700	181722175	1321	1321	1321	1321	0
29	20250304	190600	181722175	1321	1321	1321	1321	0
30	20250304	190500	181722175	1321	1321	1321	1321	0
31	20250304	190400	181722175	1321	1321	1321	1321	0
32	20250304	190300	181722175	1321	1321	1321	1321	2269
33	20250304	190200	181722175	1321	1321	1321	1321	0
34	20250304	190100	181722175	1321	1321	1321	1321	0
35	20250304	190000	181722175	1321	1321	1321	1321	0
36	20250304	185900	181722175	1321	1321	1321	1321	0
37	20250304	185800	181722175	1321	1321	1321	1321	0
38	20250304	185700	181722175	1321	1321	1321	1321	0
39	20250304	185600	181722175	1321	1321	1321	1321	0
40	20250304	185500	181722175	1321	1321	1321	1321	0
41	20250304	185400	181722175	1321	1321	1321	1321	0
42	20250304	185300	181722175	1321	1321	1321	1321	0
43	20250304	185200	181722175	1321	1321	1321	1321	0
44	20250304	185100	181722175	1321	1321	1321	1321	0
45	20250304	185000	181722175	1321	1321	1321	1321	0
46	20250304	184900	181722175	1321	1321	1321	1321	0
47	20250304	184800	181722175	1321	1321	1321	1321	0
48	20250304	184700	181722175	1321	1321	1321	1321	0
49	20250304	184600	181722175	1321	1321	1321	1321	0
50	20250304	184500	181722175	1321	1321	1321	1321	0
51	20250304	184400	181722175	1321	1321	1321	1321	0
52	20250304	184300	181722175	1321	1321	1321	1321	0
53	20250304	184200	181722175	1321	1321	1321	1321	0
54	20250304	184100	181722175	1321	1321	1321	1321	0
55	20250304	184000	181722175	1321	1321	1321	1321	0
56	20250304	183900	181722175	1321	1321	1321	1321	0
57	20250304	183800	181722175	1321	1321	1321	1321	0
58	20250304	183700	181722175	1321	1321	1321	1321	0
59	20250304	183600	181722175	1321	1321	1321	1321	0
60	20250304	183500	181722175	1321	1321	1321	1321	0
61	20250304	183400	181722175	1321	1321	1321	1321	0
62	20250304	183300	181722175	1321	1321	1321	1321	2269
63	20250304	183200	181722175	1321	1321	1321	1321	0
64	20250304	183100	181722175	1321	1321	1321	1321	0
65	20250304	183000	181722175	1321	1321	1321	1321	0
66	20250304	182900	181722175	1321	1321	1321	1321	0
67	20250304	182800	181722175	1321	1321	1321	1321	0
68	20250304	182700	181722175	1321	1321	1321	1321	0
69	20250304	182600	181722175	1321	1321	1321	1321	0
70	20250304	182500	181722175	1321	1321	1321	1321	0
71	20250304	182400	181722175	1321	1321	1321	1321	0
72	20250304	182300	181722175	1321	1321	1321	1321	0
73	20250304	182200	181722175	1321	1321	1321	1321	0
74	20250304	182100	181722175	1321	1321	1321	1321	0
75	20250304	182000	181722175	1321	1321	1321	1321	0
76	20250304	181900	181722175	1321	1321	1321	1321	0
77	20250304	181800	181722175	1321	1321	1321	1321	0
78	20250304	181700	181722175	1321	1321	1321	1321	0
79	20250304	181600	181722175	1321	1321	1321	1321	0
80	20250304	181500	181722175	1321	1321	1321	1321	0
81	20250304	181400	181722175	1321	1321	1321	1321	0
82	20250304	181300	181722175	1321	1321	1321	1321	0
83	20250304	181200	181722175	1321	1321	1321	1321	0
84	20250304	181100	181722175	1321	1321	1321	1321	0
85	20250304	181000	181722175	1321	1321	1321	1321	0
86	20250304	180900	181722175	1321	1321	1321	1321	0
87	20250304	180800	181722175	1321	1321	1321	1321	0
88	20250304	180700	181722175	1321	1321	1321	1321	0
89	20250304	180600	181722175	1321	1321	1321	1321	0
90	20250304	180500	181722175	1321	1321	1321	1321	0
91	20250304	180400	181722175	1321	1321	1321	1321	0
92	20250304	180300	181722175	1321	1321	1321	1321	2269
93	20250304	180200	181722175	1321	1321	1321	1321	0
94	20250304	180100	181722175	1321	1321	1321	1321	0
95	20250304	180000	181722175	1321	1321	1321	1321	0
96	20250304	175900	181722175	1321	1321	1321	1321	0
97	20250304	175800	181722175	1321	1321	1321	1321	0
98	20250304	175700	181722175	1321	1321	1321	1321	0
99	20250304	175600	181722175	1321	1321	1321	1321	0
100	20250304	175500	181722175	1321	1321	1321	1321	0
101	20250304	175400	181722175	1321	1321	1321	1321	0
102	20250304	175300	181722175	1321	1321	1321	1321	0
103	20250304	175200	181722175	1321	1321	1321	1321	0
104	20250304	175100	181722175	1321	1321	1321	1321	0
105	20250304	175000	181722175	1321	1321	1321	1321	0
106	20250304	174900	181722175	1321	1321	1321	1321	0
107	20250304	174800	181722175	1321	1321	1321	1321	0
108	20250304	174700	181722175	1321	1321	1321	1321	0
109	20250304	174600	181722175	1321	1321	1321	1321	0
110	20250304	174500	181722175	1321	1321	1321	1321	0
111	20250304	174400	181722175	1321	1321	1321	1321	0
112	20250304	174300	181722175	1321	1321	1321	1321	0
113	20250304	174200	181722175	1321	1321	1321	1321	0
114	20250304	174100	181722175	1321	1321	1321	1321	0
115	20250304	174000	181722175	1321	1321	1321	1321	0
116	20250304	173900	181722175	1321	1321	1321	1321	0
117	20250304	173800	181722175	1321	1321	1321	1321	0
118	20250304	173700	181722175	1321	1321	1321	1321	0
119	20250304	173600	181722175	1321	1321	1321	1321	0
120	20250304	173500	181722175	1321	1321	1321	1321	0
121	20250304	173400	181722175	1321	1321	1321	1321	0
122	20250304	173300	181722175	1321	1321	1321	1321	2269
123	20250304	173200	181722175	1321	1321	1321	1321	0
124	20250304	173100	181722175	1321	1321	1321	1321	0
125	20250304	173000	181722175	1321	1321	1321	1321	0
126	20250304	172900	181722175	1321	1321	1321	1321	0
127	20250304	172800	181722175	1321	1321	1321	1321	0
128	20250304	172700	181722175	1321	1321	1321	1321	0
129	20250304	172600	181722175	1321	1321	1321	1321	0
130	20250304	172500	181722175	1321	1321	1321	1321	0
131	20250304	172400	181722175	1321	1321	1321	1321	0
132	20250304	172300	181722175	1321	1321	1321	1321	0
133	20250304	172200	181722175	1321	1321	1321	1321	0
134	20250304	172100	181722175	1321	1321	1321	1321	0
135	20250304	172000	181722175	1321	1321	1321	1321	0
136	20250304	171900	181722175	1321	1321	1321	1321	0
137	20250304	171800	181722175	1321	1321	1321	1321	0
138	20250304	171700	181722175	1321	1321	1321	1321	0
139	20250304	171600	181722175	1321	1321	1321	1321	0
140	20250304	171500	181722175	1321	1321	1321	1321	0
141	20250304	171400	181722175	1321	1321	1321	1321	0
142	20250304	171300	181722175	1321	1321	1321	1321	0
143	20250304	171200	181722175	1321	1321	1321	1321	0
144	20250304	171100	181722175	1321	1321	1321	1321	0
145	20250304	171000	181722175	1321	1321	1321	1321	0
146	20250304	170900	181722175	1321	1321	1321	1321	0
147	20250304	170800	181722175	1321	1321	1321	1321	0
148	20250304	170700	181722175	1321	1321	1321	1321	0
149	20250304	170600	181722175	1321	1321	1321	1321	0
150	20250304	170500	181722175	1321	1321	1321	1321	0
151	20250304	170400	181722175	1321	1321	1321	1321	0
152	20250304	170300	181722175	1321	1321	1321	1321	2269
153	20250304	170200	181722175	1321	1321	1321	1321	0
154	20250304	170100	181722175	1321	1321	1321	1321	0
155	20250304	170000	181722175	1321	1321	1321	1321	0
156	20250304	165900	181722175	1321	1321	1321	1321	0
157	20250304	165800	181722175	1321	1321	1321	1321	0
158	20250304	165700	181722175	1321	1321	1321	1321	0
159	20250304	165600	181722175	1321	1321	1321	1321	0
160	20250304	165500	181722175	1321	1321	1321	1321	0
161	20250304	165400	181722175	1321	1321	1321	1321	0
162	20250304	165300	181722175	1321	1321	1321	1321	0
163	20250304	165200	181722175	1321	1321	1321	1321	0
164	20250304	165100	181722175	1321	1321	1321	1321	0
165	20250304	165000	181722175	1321	1321	1321	1321	0
166	20250304	164900	181722175	1321	1321	1321	1321	0
167	20250304	164800	181722175	1321	1321	1321	1321	0
168	20250304	164700	181722175	1321	1321	1321	1321	0
169	20250304	164600	181722175	1321	1321	1321	1321	0
170	20250304	164500	181722175	1321	1321	1321	1321	0
171	20250304	164400	181722175	1321	1321	1321	1321	0
172	20250304	164300	181722175	1321	1321	1321	1321	0
173	20250304	164200	181722175	1321	1321	1321	1321	0
174	20250304	164100	181722175	1321	1321	1321	1321	0
175	20250304	164000	181722175	1321	1321	1321	1321	0
176	20250304	163900	181722175	1321	1321	1321	1321	0
177	20250304	163800	181722175	1321	1321	1321	1321	0
178	20250304	163700	181722175	1321	1321	1321	1321	0
179	20250304	163600	181722175	1321	1321	1321	1321	0
180	20250304	163500	181722175	1321	1321	1321	1321	0
181	20250304	163400	181722175	1321	1321	1321	1321	0
182	20250304	163300	181722175	1321	1321	1321	1321	2269
183	20250304	163200	181722175	1321	1321	1321	1321	0
184	20250304	163100	181722175	1321	1321	1321	1321	0
185	20250304	163000	181722175	1321	1321	1321	1321	0
186	20250304	162900	181722175	1321	1321	1321	1321	0
187	20250304	162800	181722175	1321	1321	1321	1321	0
188	20250304	162700	181722175	1321	1321	1321	1321	0
189	20250304	162600	181722175	1321	1321	1321	1321	0
190	20250304	162500	181722175	1321	1321	1321	1321	0
191	20250304	162400	181722175	1321	1321	1321	1321	0
192	20250304	162300	181722175	1321	1321	1321	1321	0
193	20250304	162200	181722175	1321	1321	1321	1321	0
194	20250304	162100	181722175	1321	1321	1321	1321	0
195	20250304	162000	181722175	1321	1321	1321	1321	0
196	20250304	161900	181722175	1321	1321	1321	1321	0
197	20250304	161800	181722175	1321	1321	1321	1321	0
198	20250304	161700	181722175	1321	1321	1321	1321	0
199	20250304	161600	181722175	1321	1321	1321	1321	0
200	20250304	161500	181722175	1321	1321	1321	1321	0
201	20250304	161400	181722175	1321	1321	1321	1321	0
202	20250304	161300	181722175	1321	1321	1321	1321	0
203	20250304	161200	181722175	1321	1321	1321	1321	0
204	20250304	161100	181722175	1321	1321	1321	1321	0
205	20250304	161000	181722175	1321	1321	1321	1321	0
206	20250304	160900	181722175	1321	1321	1321	1321	0
207	20250304	160800	181722175	1321	1321	1321	1321	0
208	20250304	160700	181722175	1321	1321	1321	1321	0
209	20250304	160600	181722175	1321	1321	1321	1321	0
210	20250304	160500	181722175	1321	1321	1321	1321	0
211	20250304	160400	181722175	1321	1321	1321	1321	0
212	20250304	160300	181722175	1321	1321	1321	1321	2269
213	20250304	160200	181722175	1321	1321	1321	1321	0
214	20250304	160100	181722175	1321	1321	1321	1321	0
215	20250304	160000	181722175	1321	1321	1321	1321	0
216	20250304	155900	181722175	1321	1321	1321	1321	0
217	20250304	155800	181722175	1321	1321	1321	1321	0
218	20250304	155700	181722175	1321	1321	1321	1321	0
219	20250304	155600	181722175	1321	1321	1321	1321	0
220	20250304	155500	181722175	1321	1321	1321	1321	0
221	20250304	155400	181722175	1321	1321	1321	1321	0
222	20250304	155300	181722175	1321	1321	1321	1321	0
223	20250304	155200	181722175	1321	1321	1321	1321	0
224	20250304	155100	181722175	1321	1321	1321	1321	0
225	20250304	155000	181722175	1321	1321	1321	1321	0
226	20250304	154900	181722175	1321	1321	1321	1321	0
227	20250304	154800	181722175	1321	1321	1321	1321	0
228	20250304	154700	181722175	1321	1321	1321	1321	0
229	20250304	154600	181722175	1321	1321	1321	1321	0
230	20250304	154500	181722175	1321	1321	1321	1321	0
231	20250304	154400	181722175	1321	1321	1321	1321	0
232	20250304	154300	181722175	1321	1321	1321	1321	0
233	20250304	154200	181722175	1321	1321	1321	1321	0
234	20250304	154100	181722175	1321	1321	1321	1321	0
235	20250304	154000	181722175	1321	1321	1321	1321	0
236	20250304	153900	181722175	1321	1321	1321	1321	0
237	20250304	153800	181722175	1321	1321	1321	1321	0
238	20250304	153700	181722175	1321	1321	1321	1321	0
239	20250304	153600	181722175	1321	1321	1321	1321	0
240	20250304	153500	181722175	1321	1321	1321	1321	0
241	20250304	153400	181722175	1321	1321	1321	1321	0
242	20250304	153300	181722175	1321	1321	1321	1321	2269
243	20250304	153200	181722175	1321	1321	1321	1321	0
244	20250304	153100	181722175	1321	1321	1321	1321	0
245	20250304	153000	181722175	1321	1321	1321	1321	2269
246	20250304	152900	178724826	1327	1327	1327	1327	0
247	20250304	152800	178724826	1327	1327	1327	1327	0
248	20250304	152700	178724826	1327	1327	1327	1327	0
249	20250304	152600	178724826	1327	1327	1327	1327	0
250	20250304	152500	178724826	1327	1327	1327	1327	0
251	20250304	152400	178724826	1327	1327	1327	1327	0
252	20250304	152300	178724826	1327	1327	1327	1327	0
253	20250304	152200	178724826	1327	1327	1327	1327	0
254	20250304	152100	178724826	1327	1327	1327	1327	0
255	20250304	152000	178724826	1327	1327	1327	1327	0
256	20250304	151900	178724826	1327	1322	1327	1320	3501
257	20250304	151800	174102864	1327	1327	1327	1327	83
258	20250304	151700	173992723	1327	1322	1327	1322	559
259	20250304	151600	173253720	1322	1322	1322	1322	0
260	20250304	151500	173253720	1322	1323	1323	1322	166
261	20250304	151400	173034147	1323	1323	1323	1323	0
262	20250304	151300	173034147	1323	1324	1324	1322	2841
263	20250304	151200	169273384	1324	1324	1324	1324	100
264	20250304	151100	169140984	1324	1324	1324	1324	8
265	20250304	151000	169130392	1331	1331	1331	1331	20
266	20250304	150900	169103772	1331	1331	1331	1331	0
267	20250304	150800	169103772	1331	1331	1331	1331	0
268	20250304	150700	169103772	1331	1331	1331	1331	12
269	20250304	150600	169087800	1331	1331	1331	1331	0
270	20250304	150500	169087800	1331	1331	1331	1331	113
271	20250304	150400	168937397	1322	1322	1322	1322	0
272	20250304	150300	168937397	1322	1322	1322	1322	0
273	20250304	150200	168937397	1322	1322	1322	1322	0
274	20250304	150100	168937397	1322	1322	1322	1322	40
275	20250304	150000	168884517	1322	1322	1322	1322	0
276	20250304	145900	168884517	1322	1322	1322	1322	0
277	20250304	145800	168884517	1322	1322	1322	1322	1830
278	20250304	145700	166465257	1322	1322	1322	1322	30
279	20250304	145600	166425597	1322	1322	1322	1322	1
280	20250304	145500	166424275	1322	1322	1322	1322	0
281	20250304	145400	166424275	1322	1322	1322	1322	0
282	20250304	145300	166424275	1322	1322	1322	1322	0
283	20250304	145200	166424275	1322	1322	1322	1322	0
284	20250304	145100	166424275	1322	1322	1322	1322	0
285	20250304	145000	166424275	1322	1324	1324	1322	7815
286	20250304	144900	156088429	1325	1325	1325	1325	12257
287	20250304	144800	139847904	1325	1325	1325	1325	2743
288	20250304	144700	136213429	1329	1329	1329	1329	0
289	20250304	144600	136213429	1329	1329	1329	1329	0
290	20250304	144500	136213429	1329	1329	1329	1329	0
291	20250304	144400	136213429	1329	1329	1329	1329	0
292	20250304	144300	136213429	1329	1330	1330	1329	660
293	20250304	144200	135335805	1330	1330	1330	1330	0
294	20250304	144100	135335805	1330	1330	1330	1330	31
295	20250304	144000	135294575	1331	1331	1331	1331	0
296	20250304	143900	135294575	1331	1331	1331	1331	0
297	20250304	143800	135294575	1331	1331	1331	1331	0
298	20250304	143700	135294575	1331	1331	1331	1331	0
299	20250304	143600	135294575	1331	1331	1331	1331	0
300	20250304	143500	135294575	1331	1332	1332	1331	848
301	20250304	143400	134165491	1335	1335	1335	1335	0
302	20250304	143300	134165491	1335	1335	1335	1335	455
303	20250304	143200	133558066	1338	1338	1338	1338	0
304	20250304	143100	133558066	1338	1338	1338	1338	0
305	20250304	143000	133558066	1338	1338	1338	1338	0
306	20250304	142900	133558066	1338	1338	1338	1338	0
307	20250304	142800	133558066	1338	1338	1338	1338	0
308	20250304	142700	133558066	1338	1338	1338	1338	0
309	20250304	142600	133558066	1338	1338	1338	1338	226
310	20250304	142500	133255678	1338	1338	1338	1338	0
311	20250304	142400	133255678	1338	1338	1338	1338	5
312	20250304	142300	133248988	1338	1338	1338	1338	0
313	20250304	142200	133248988	1338	1338	1338	1338	0
314	20250304	142100	133248988	1338	1338	1338	1338	0
315	20250304	142000	133248988	1338	1338	1338	1338	0
316	20250304	141900	133248988	1338	1338	1338	1338	0
317	20250304	141800	133248988	1338	1338	1338	1338	0
318	20250304	141700	133248988	1338	1338	1338	1338	1
319	20250304	141600	133247650	1337	1337	1337	1337	20
320	20250304	141500	133220910	1338	1338	1338	1338	0
321	20250304	141400	133220910	1338	1338	1338	1338	0
322	20250304	141300	133220910	1338	1338	1338	1338	0
323	20250304	141200	133220910	1338	1338	1338	1338	0
324	20250304	141100	133220910	1338	1338	1338	1338	0
325	20250304	141000	133220910	1338	1338	1338	1338	0
326	20250304	140900	133220910	1338	1338	1338	1338	0
327	20250304	140800	133220910	1338	1338	1338	1338	0
328	20250304	140700	133220910	1338	1338	1338	1338	0
329	20250304	140600	133220910	1338	1338	1338	1338	0
330	20250304	140500	133220910	1338	1338	1338	1338	7
331	20250304	140400	133211544	1338	1338	1338	1338	0
332	20250304	140300	133211544	1338	1338	1338	1338	1
333	20250304	140200	133210206	1339	1339	1339	1339	0
334	20250304	140100	133210206	1339	1339	1339	1339	0
335	20250304	140000	133210206	1339	1339	1339	1339	0
336	20250304	135900	133210206	1339	1339	1339	1339	0
337	20250304	135800	133210206	1339	1327	1339	1327	78
338	20250304	135700	133105776	1327	1327	1327	1327	0
339	20250304	135600	133105776	1327	1327	1327	1327	70
340	20250304	135500	133012886	1327	1327	1327	1327	500
341	20250304	135400	132349386	1327	1327	1327	1327	0
342	20250304	135300	132349386	1327	1327	1327	1327	0
343	20250304	135200	132349386	1327	1327	1327	1327	0
344	20250304	135100	132349386	1327	1327	1327	1327	0
345	20250304	135000	132349386	1327	1327	1327	1327	0
346	20250304	134900	132349386	1327	1327	1327	1327	0
347	20250304	134800	132349386	1327	1327	1327	1327	0
348	20250304	134700	132349386	1327	1327	1327	1327	0
349	20250304	134600	132349386	1327	1327	1327	1327	0
350	20250304	134500	132349386	1327	1327	1327	1327	0
351	20250304	134400	132349386	1327	1327	1327	1327	0
352	20250304	134300	132349386	1327	1327	1327	1327	8
353	20250304	134200	132338770	1327	1327	1327	1327	61
354	20250304	134100	132257823	1327	1327	1327	1327	0
355	20250304	134000	132257823	1327	1327	1327	1326	4306
356	20250304	133900	126543771	1327	1327	1327	1327	0
357	20250304	133800	126543771	1327	1327	1327	1327	0
358	20250304	133700	126543771	1327	1328	1328	1327	497
359	20250304	133600	125884034	1328	1328	1328	1328	0
360	20250304	133500	125884034	1328	1328	1328	1328	500
361	20250304	133400	125220034	1328	1328	1328	1328	0
362	20250304	133300	125220034	1328	1328	1328	1328	0
363	20250304	133200	125220034	1328	1328	1328	1328	0
364	20250304	133100	125220034	1328	1328	1328	1328	0
365	20250304	133000	125220034	1328	1328	1328	1328	260
366	20250304	132900	124874754	1328	1328	1328	1328	0
367	20250304	132800	124874754	1328	1328	1328	1328	0
368	20250304	132700	124874754	1328	1328	1328	1328	0
369	20250304	132600	124874754	1328	1328	1328	1328	0
370	20250304	132500	124874754	1328	1328	1328	1328	0
371	20250304	132400	124874754	1328	1328	1328	1328	152
372	20250304	132300	124672898	1329	1329	1329	1329	0
373	20250304	132200	124672898	1329	1329	1329	1329	1083
374	20250304	132100	123233591	1334	1334	1334	1334	14
375	20250304	132000	123214915	1334	1334	1334	1334	0
376	20250304	131900	123214915	1334	1334	1334	1334	0
377	20250304	131800	123214915	1334	1334	1334	1334	0
378	20250304	131700	123214915	1334	1334	1334	1334	0
379	20250304	131600	123214915	1334	1334	1334	1334	0
380	20250304	131500	123214915	1334	1334	1334	1334	71
381	20250304	131400	123120201	1326	1326	1326	1326	10000
382	20250304	131300	109860201	1326	1326	1326	1326	0
383	20250304	131200	109860201	1326	1326	1326	1326	0
384	20250304	131100	109860201	1326	1326	1326	1326	0
385	20250304	131000	109860201	1326	1326	1326	1326	0
386	20250304	130900	109860201	1326	1326	1326	1326	0
387	20250304	130800	109860201	1326	1327	1327	1326	1000
388	20250304	130700	108534200	1327	1327	1327	1327	0
389	20250304	130600	108534200	1327	1327	1327	1327	0
390	20250304	130500	108534200	1327	1327	1327	1327	90
391	20250304	130400	108414770	1332	1332	1332	1332	0
392	20250304	130300	108414770	1332	1332	1332	1332	0
393	20250304	130200	108414770	1332	1332	1332	1332	0
394	20250304	130100	108414770	1332	1332	1332	1332	0
395	20250304	130000	108414770	1332	1332	1332	1332	200
396	20250304	125900	108148370	1333	1333	1333	1333	0
397	20250304	125800	108148370	1333	1333	1333	1333	0
398	20250304	125700	108148370	1333	1333	1333	1333	0
399	20250304	125600	108148370	1333	1333	1333	1333	0
400	20250304	125500	108148370	1333	1333	1333	1333	0
401	20250304	125400	108148370	1333	1333	1333	1333	43
402	20250304	125300	108091051	1326	1326	1326	1326	0
403	20250304	125200	108091051	1326	1326	1326	1326	35
404	20250304	125100	108044641	1326	1326	1326	1326	0
405	20250304	125000	108044641	1326	1326	1326	1326	0
406	20250304	124900	108044641	1326	1326	1326	1326	0
407	20250304	124800	108044641	1326	1326	1326	1326	8
408	20250304	124700	108034033	1325	1325	1325	1325	0
409	20250304	124600	108034033	1325	1325	1325	1325	0
410	20250304	124500	108034033	1325	1325	1325	1325	0
411	20250304	124400	108034033	1325	1325	1325	1325	0
412	20250304	124300	108034033	1325	1325	1325	1325	0
413	20250304	124200	108034033	1325	1325	1325	1325	733
414	20250304	124100	107062808	1334	1334	1334	1334	0
415	20250304	124000	107062808	1334	1334	1334	1334	0
416	20250304	123900	107062808	1334	1334	1334	1334	0
417	20250304	123800	107062808	1334	1334	1334	1334	0
418	20250304	123700	107062808	1334	1334	1334	1334	0
419	20250304	123600	107062808	1334	1334	1334	1334	142
420	20250304	123500	106873380	1325	1325	1325	1325	0
421	20250304	123400	106873380	1325	1325	1325	1325	0
422	20250304	123300	106873380	1325	1325	1325	1325	0
423	20250304	123200	106873380	1325	1325	1325	1325	0
424	20250304	123100	106873380	1325	1325	1325	1325	188
425	20250304	123000	106624280	1325	1325	1325	1325	188
426	20250304	122900	106375180	1323	1323	1323	1323	0
427	20250304	122800	106375180	1323	1323	1323	1323	0
428	20250304	122700	106375180	1323	1323	1323	1323	0
429	20250304	122600	106375180	1323	1323	1323	1323	0
430	20250304	122500	106375180	1323	1323	1323	1323	0
431	20250304	122400	106375180	1323	1323	1323	1323	0
432	20250304	122300	106375180	1323	1323	1323	1323	0
433	20250304	122200	106375180	1323	1323	1323	1323	0
434	20250304	122100	106375180	1323	1323	1323	1323	0
435	20250304	122000	106375180	1323	1337	1337	1323	156
436	20250304	121900	106166636	1338	1338	1338	1338	0
437	20250304	121800	106166636	1338	1338	1338	1338	0
438	20250304	121700	106166636	1338	1338	1338	1338	1
439	20250304	121600	106165298	1330	1330	1330	1330	0
440	20250304	121500	106165298	1330	1330	1330	1330	0
441	20250304	121400	106165298	1330	1330	1330	1330	1830
442	20250304	121300	103731398	1330	1329	1330	1329	6287
443	20250304	121200	95369863	1329	1329	1329	1329	7
444	20250304	121100	95360560	1329	1329	1329	1329	500
445	20250304	121000	94696060	1329	1329	1329	1329	0
446	20250304	120900	94696060	1329	1322	1329	1322	77
447	20250304	120800	94593797	1321	1321	1321	1321	0
448	20250304	120700	94593797	1321	1321	1321	1321	0
449	20250304	120600	94593797	1321	1321	1321	1321	0
450	20250304	120500	94593797	1321	1321	1321	1321	0
451	20250304	120400	94593797	1321	1321	1321	1321	0
452	20250304	120300	94593797	1321	1321	1321	1321	1
453	20250304	120200	94592476	1329	1329	1329	1329	1
454	20250304	120100	94591147	1321	1321	1321	1321	1500
455	20250304	120000	92609647	1320	1320	1320	1320	0
456	20250304	115900	92609647	1320	1320	1320	1320	0
457	20250304	115800	92609647	1320	1320	1320	1320	0
458	20250304	115700	92609647	1320	1320	1320	1320	0
459	20250304	115600	92609647	1320	1320	1320	1320	0
460	20250304	115500	92609647	1320	1320	1320	1320	0
461	20250304	115400	92609647	1320	1326	1328	1319	14671
462	20250304	115300	73231577	1326	1326	1326	1326	0
463	20250304	115200	73231577	1326	1326	1326	1326	0
464	20250304	115100	73231577	1326	1326	1326	1326	0
465	20250304	115000	73231577	1326	1326	1326	1326	0
466	20250304	114900	73231577	1326	1326	1326	1326	0
467	20250304	114800	73231577	1326	1326	1326	1326	0
468	20250304	114700	73231577	1326	1326	1326	1326	0
469	20250304	114600	73231577	1326	1326	1326	1326	0
470	20250304	114500	73231577	1326	1326	1326	1326	0
471	20250304	114400	73231577	1326	1326	1326	1326	0
472	20250304	114300	73231577	1326	1326	1326	1326	0
473	20250304	114200	73231577	1326	1326	1326	1326	925
474	20250304	114100	72005027	1325	1325	1325	1325	0
475	20250304	114000	72005027	1325	1325	1325	1325	0
476	20250304	113900	72005027	1325	1325	1325	1325	2
477	20250304	113800	72002377	1325	1325	1325	1325	0
478	20250304	113700	72002377	1325	1325	1325	1325	0
479	20250304	113600	72002377	1325	1325	1325	1325	0
480	20250304	113500	72002377	1325	1325	1325	1325	0
481	20250304	113400	72002377	1325	1325	1325	1325	0
482	20250304	113300	72002377	1325	1325	1325	1325	0
483	20250304	113200	72002377	1325	1325	1325	1325	0
484	20250304	113100	72002377	1325	1325	1325	1325	0
485	20250304	113000	72002377	1325	1325	1325	1325	0
486	20250304	112900	72002377	1325	1325	1325	1325	0
487	20250304	112800	72002377	1325	1325	1325	1325	0
488	20250304	112700	72002377	1325	1328	1328	1325	1901
489	20250304	112600	69482766	1326	1326	1326	1326	4457
490	20250304	112500	63572784	1328	1328	1328	1328	0
491	20250304	112400	63572784	1328	1327	1328	1327	445
492	20250304	112300	62982071	1328	1328	1328	1328	345
493	20250304	112200	62523911	1330	1330	1330	1330	10
494	20250304	112100	62510611	1330	1330	1330	1330	1301
495	20250304	112000	60780281	1330	1330	1330	1330	0
496	20250304	111900	60780281	1330	1330	1330	1330	2
497	20250304	111800	60777621	1330	1329	1330	1329	1350
498	20250304	111700	58982149	1329	1329	1329	1329	2
499	20250304	111600	58979491	1326	1326	1326	1326	0
500	20250304	111500	58979491	1326	1326	1326	1326	0
501	20250304	111400	58979491	1326	1326	1326	1326	0
502	20250304	111300	58979491	1326	1326	1326	1326	0
503	20250304	111200	58979491	1326	1326	1326	1326	0
504	20250304	111100	58979491	1326	1326	1326	1326	0
505	20250304	111000	58979491	1326	1326	1326	1326	1
506	20250304	110900	58978165	1329	1329	1329	1329	7
507	20250304	110800	58968862	1326	1326	1326	1326	0
508	20250304	110700	58968862	1326	1326	1326	1326	7
509	20250304	110600	58959580	1329	1329	1329	1329	3
510	20250304	110500	58955593	1330	1330	1330	1330	0
511	20250304	110400	58955593	1330	1330	1330	1330	526
512	20250304	110300	58256013	1330	1330	1330	1330	0
513	20250304	110200	58256013	1330	1330	1330	1330	1
514	20250304	110100	58254683	1328	1328	1328	1328	631
515	20250304	110000	57416715	1330	1328	1330	1328	248
516	20250304	105900	57087369	1328	1326	1328	1326	203
517	20250304	105800	56817789	1328	1328	1328	1328	0
518	20250304	105700	56817789	1328	1328	1328	1328	0
519	20250304	105600	56817789	1328	1328	1328	1328	0
520	20250304	105500	56817789	1328	1325	1328	1325	2
521	20250304	105400	56815136	1328	1328	1328	1328	0
522	20250304	105300	56815136	1328	1328	1328	1326	376
523	20250304	105200	56316408	1328	1327	1328	1326	179
524	20250304	105100	56078875	1327	1325	1327	1325	694
525	20250304	105000	55159079	1325	1334	1334	1325	12122
526	20250304	104900	39039938	1339	1339	1339	1339	0
527	20250304	104800	39039938	1339	1339	1339	1339	24
528	20250304	104700	39007802	1339	1339	1339	1339	0
529	20250304	104600	39007802	1339	1339	1339	1339	1
530	20250304	104500	39006463	1335	1335	1335	1335	0
531	20250304	104400	39006463	1335	1335	1335	1335	0
532	20250304	104300	39006463	1335	1334	1335	1334	6
533	20250304	104200	38998454	1335	1335	1335	1335	10
534	20250304	104100	38985104	1334	1336	1336	1334	957
535	20250304	104000	37708062	1340	1340	1340	1340	0
536	20250304	103900	37708062	1340	1340	1340	1340	0
537	20250304	103800	37708062	1340	1340	1340	1340	0
538	20250304	103700	37708062	1340	1340	1340	1340	0
539	20250304	103600	37708062	1340	1340	1340	1340	0
540	20250304	103500	37708062	1340	1340	1340	1340	0
541	20250304	103400	37708062	1340	1340	1340	1340	0
542	20250304	103300	37708062	1340	1340	1340	1340	126
543	20250304	103200	37539222	1339	1339	1339	1339	0
544	20250304	103100	37539222	1339	1339	1339	1339	0
545	20250304	103000	37539222	1339	1339	1339	1339	0
546	20250304	102900	37539222	1339	1339	1339	1339	149
547	20250304	102800	37339711	1339	1339	1339	1339	0
548	20250304	102700	37339711	1339	1339	1339	1339	0
549	20250304	102600	37339711	1339	1339	1339	1339	0
550	20250304	102500	37339711	1339	1337	1339	1337	2
551	20250304	102400	37337035	1339	1339	1339	1339	0
552	20250304	102300	37337035	1339	1339	1339	1339	2
553	20250304	102200	37334357	1336	1336	1336	1336	0
554	20250304	102100	37334357	1336	1336	1336	1336	0
555	20250304	102000	37334357	1336	1336	1336	1336	0
556	20250304	101900	37334357	1336	1336	1336	1336	5
557	20250304	101800	37327677	1335	1340	1340	1335	93
558	20250304	101700	37203307	1335	1335	1335	1335	30
559	20250304	101600	37163257	1335	1340	1340	1335	1500
560	20250304	101500	35159547	1340	1340	1340	1340	30
561	20250304	101400	35119347	1340	1338	1340	1338	901
562	20250304	101300	33913683	1337	1337	1337	1337	0
563	20250304	101200	33913683	1337	1337	1337	1337	0
564	20250304	101100	33913683	1337	1337	1337	1337	0
565	20250304	101000	33913683	1337	1339	1339	1337	54
566	20250304	100900	33841470	1340	1340	1340	1340	0
567	20250304	100800	33841470	1340	1340	1340	1340	5
568	20250304	100700	33834770	1340	1340	1340	1340	6
569	20250304	100600	33826730	1337	1337	1337	1337	0
570	20250304	100500	33826730	1337	1337	1337	1337	0
571	20250304	100400	33826730	1337	1337	1337	1337	0
572	20250304	100300	33826730	1337	1337	1337	1337	390
573	20250304	100200	33305300	1340	1340	1340	1340	0
574	20250304	100100	33305300	1340	1340	1340	1340	0
575	20250304	100000	33305300	1340	1340	1340	1340	0
576	20250304	095900	33305300	1340	1340	1340	1340	0
577	20250304	095800	33305300	1340	1340	1340	1340	0
578	20250304	095700	33305300	1340	1340	1340	1340	6
579	20250304	095600	33297260	1340	1340	1340	1340	0
580	20250304	095500	33297260	1340	1340	1340	1340	61
581	20250304	095400	33215520	1340	1340	1340	1340	0
582	20250304	095300	33215520	1340	1340	1340	1340	0
583	20250304	095200	33215520	1340	1340	1340	1340	0
584	20250304	095100	33215520	1340	1340	1340	1340	10
585	20250304	095000	33202120	1340	1340	1340	1340	0
586	20250304	094900	33202120	1340	1340	1340	1340	5
587	20250304	094800	33195420	1341	1341	1341	1341	5
588	20250304	094700	33188715	1341	1341	1341	1341	4
589	20250304	094600	33183351	1341	1335	1341	1335	11
590	20250304	094500	33168606	1341	1341	1341	1341	0
591	20250304	094400	33168606	1341	1341	1341	1341	15
592	20250304	094300	33148491	1335	1335	1335	1335	0
593	20250304	094200	33148491	1335	1335	1335	1335	0
594	20250304	094100	33148491	1335	1335	1335	1335	0
595	20250304	094000	33148491	1335	1335	1335	1335	1
596	20250304	093900	33147156	1334	1338	1338	1334	724
597	20250304	093800	32180388	1337	1338	1338	1337	20
598	20250304	093700	32153642	1338	1338	1338	1338	0
599	20250304	093600	32153642	1338	1338	1338	1338	4
600	20250304	093500	32148290	1339	1339	1339	1339	0
601	20250304	093400	32148290	1339	1341	1341	1339	35
602	20250304	093300	32101375	1342	1342	1342	1338	129
603	20250304	093200	31928301	1342	1342	1342	1342	0
604	20250304	093100	31928301	1342	1342	1342	1342	0
605	20250304	093000	31928301	1342	1342	1342	1342	0
606	20250304	092900	31928301	1342	1342	1342	1342	0
607	20250304	092800	31928301	1342	1342	1342	1342	0
608	20250304	092700	31928301	1342	1342	1342	1342	0
609	20250304	092600	31928301	1342	1342	1342	1342	0
610	20250304	092500	31928301	1342	1342	1342	1342	0
611	20250304	092400	31928301	1342	1342	1342	1342	109
612	20250304	092300	31782023	1342	1341	1342	1341	1500
613	20250304	092200	29769538	1341	1341	1341	1341	1
614	20250304	092100	29768197	1336	1336	1336	1336	0
615	20250304	092000	29768197	1336	1336	1336	1336	74
616	20250304	091900	29669333	1336	1336	1336	1336	763
617	20250304	091800	28649965	1336	1336	1336	1336	157
618	20250304	091700	28440213	1336	1336	1336	1335	129
619	20250304	091600	28267893	1335	1335	1335	1335	0
620	20250304	091500	28267893	1335	1335	1335	1335	0
621	20250304	091400	28267893	1335	1335	1335	1335	0
622	20250304	091300	28267893	1335	1335	1335	1335	109
623	20250304	091200	28122378	1342	1335	1342	1335	93
624	20250304	091100	27998062	1335	1335	1335	1335	0
625	20250304	091000	27998062	1335	1335	1335	1335	133
626	20250304	090900	27820507	1344	1344	1344	1344	0
627	20250304	090800	27820507	1344	1344	1344	1344	19
628	20250304	090700	27794971	1335	1336	1336	1335	1301
629	20250304	090600	26057800	1335	1335	1335	1335	0
630	20250304	090500	26057800	1335	1343	1344	1335	4047
631	20250304	090400	20648604	1335	1335	1335	1335	0
632	20250304	090300	20648604	1335	1344	1344	1335	2865
633	20250304	090200	16806729	1342	1342	1342	1342	3107
634	20250304	090100	12637135	1342	1343	1343	1342	6447
635	20250304	090000	3979336	1343	1351	1353	1343	2962