KissMeData/008350/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185200	567313822	1395	1395	1395	1395	2838
3	20250305	185100	567313822	1395	1395	1395	1395	0
4	20250305	185000	567313822	1395	1395	1395	1395	0
5	20250305	184900	567313822	1395	1395	1395	1395	0
6	20250305	184800	567313822	1395	1395	1395	1395	0
7	20250305	184700	567313822	1395	1395	1395	1395	0
8	20250305	184600	567313822	1395	1395	1395	1395	0
9	20250305	184500	567313822	1395	1395	1395	1395	0
10	20250305	184400	567313822	1395	1395	1395	1395	0
11	20250305	184300	567313822	1395	1395	1395	1395	0
12	20250305	184200	567313822	1395	1395	1395	1395	0
13	20250305	184100	567313822	1395	1395	1395	1395	0
14	20250305	184000	567313822	1395	1395	1395	1395	0
15	20250305	183900	567313822	1395	1395	1395	1395	0
16	20250305	183800	567313822	1395	1395	1395	1395	0
17	20250305	183700	567313822	1395	1395	1395	1395	0
18	20250305	183600	567313822	1395	1395	1395	1395	0
19	20250305	183500	567313822	1395	1395	1395	1395	0
20	20250305	183400	567313822	1395	1395	1395	1395	0
21	20250305	183300	567313822	1395	1395	1395	1395	0
22	20250305	183200	567313822	1395	1395	1395	1395	0
23	20250305	183100	567313822	1395	1395	1395	1395	0
24	20250305	183000	567313822	1395	1395	1395	1395	0
25	20250305	182900	567313822	1395	1395	1395	1395	0
26	20250305	182800	567313822	1395	1395	1395	1395	0
27	20250305	182700	567313822	1395	1395	1395	1395	0
28	20250305	182600	567313822	1395	1395	1395	1395	0
29	20250305	182500	567313822	1395	1395	1395	1395	0
30	20250305	182400	567313822	1395	1395	1395	1395	0
31	20250305	182300	567313822	1395	1395	1395	1395	0
32	20250305	182200	567313822	1395	1395	1395	1395	2838
33	20250305	182100	567313822	1395	1395	1395	1395	0
34	20250305	182000	567313822	1395	1395	1395	1395	0
35	20250305	181900	567313822	1395	1395	1395	1395	0
36	20250305	181800	567313822	1395	1395	1395	1395	0
37	20250305	181700	567313822	1395	1395	1395	1395	0
38	20250305	181600	567313822	1395	1395	1395	1395	0
39	20250305	181500	567313822	1395	1395	1395	1395	0
40	20250305	181400	567313822	1395	1395	1395	1395	0
41	20250305	181300	567313822	1395	1395	1395	1395	0
42	20250305	181200	567313822	1395	1395	1395	1395	0
43	20250305	181100	567313822	1395	1395	1395	1395	0
44	20250305	181000	567313822	1395	1395	1395	1395	0
45	20250305	180900	567313822	1395	1395	1395	1395	0
46	20250305	180800	567313822	1395	1395	1395	1395	0
47	20250305	180700	567313822	1395	1395	1395	1395	0
48	20250305	180600	567313822	1395	1395	1395	1395	0
49	20250305	180500	567313822	1395	1395	1395	1395	0
50	20250305	180400	567313822	1395	1395	1395	1395	0
51	20250305	180300	567313822	1395	1395	1395	1395	0
52	20250305	180200	567313822	1395	1395	1395	1395	0
53	20250305	180100	567313822	1395	1395	1395	1395	0
54	20250305	180000	567313822	1395	1395	1395	1395	0
55	20250305	175900	567313822	1395	1395	1395	1395	0
56	20250305	175800	567313822	1395	1395	1395	1395	0
57	20250305	175700	567313822	1395	1395	1395	1395	0
58	20250305	175600	567313822	1395	1395	1395	1395	0
59	20250305	175500	567313822	1395	1395	1395	1395	0
60	20250305	175400	567313822	1395	1395	1395	1395	0
61	20250305	175300	567313822	1395	1395	1395	1395	0
62	20250305	175200	567313822	1395	1395	1395	1395	2838
63	20250305	175100	567313822	1395	1395	1395	1395	0
64	20250305	175000	567313822	1395	1395	1395	1395	0
65	20250305	174900	567313822	1395	1395	1395	1395	0
66	20250305	174800	567313822	1395	1395	1395	1395	0
67	20250305	174700	567313822	1395	1395	1395	1395	0
68	20250305	174600	567313822	1395	1395	1395	1395	0
69	20250305	174500	567313822	1395	1395	1395	1395	0
70	20250305	174400	567313822	1395	1395	1395	1395	0
71	20250305	174300	567313822	1395	1395	1395	1395	0
72	20250305	174200	567313822	1395	1395	1395	1395	0
73	20250305	174100	567313822	1395	1395	1395	1395	0
74	20250305	174000	567313822	1395	1395	1395	1395	0
75	20250305	173900	567313822	1395	1395	1395	1395	0
76	20250305	173800	567313822	1395	1395	1395	1395	0
77	20250305	173700	567313822	1395	1395	1395	1395	0
78	20250305	173600	567313822	1395	1395	1395	1395	0
79	20250305	173500	567313822	1395	1395	1395	1395	0
80	20250305	173400	567313822	1395	1395	1395	1395	0
81	20250305	173300	567313822	1395	1395	1395	1395	0
82	20250305	173200	567313822	1395	1395	1395	1395	0
83	20250305	173100	567313822	1395	1395	1395	1395	0
84	20250305	173000	567313822	1395	1395	1395	1395	0
85	20250305	172900	567313822	1395	1395	1395	1395	0
86	20250305	172800	567313822	1395	1395	1395	1395	0
87	20250305	172700	567313822	1395	1395	1395	1395	0
88	20250305	172600	567313822	1395	1395	1395	1395	0
89	20250305	172500	567313822	1395	1395	1395	1395	0
90	20250305	172400	567313822	1395	1395	1395	1395	0
91	20250305	172300	567313822	1395	1395	1395	1395	0
92	20250305	172200	567313822	1395	1395	1395	1395	2838
93	20250305	172100	567313822	1395	1395	1395	1395	0
94	20250305	172000	567313822	1395	1395	1395	1395	0
95	20250305	171900	567313822	1395	1395	1395	1395	0
96	20250305	171800	567313822	1395	1395	1395	1395	0
97	20250305	171700	567313822	1395	1395	1395	1395	0
98	20250305	171600	567313822	1395	1395	1395	1395	0
99	20250305	171500	567313822	1395	1395	1395	1395	0
100	20250305	171400	567313822	1395	1395	1395	1395	0
101	20250305	171300	567313822	1395	1395	1395	1395	0
102	20250305	171200	567313822	1395	1395	1395	1395	0
103	20250305	171100	567313822	1395	1395	1395	1395	0
104	20250305	171000	567313822	1395	1395	1395	1395	0
105	20250305	170900	567313822	1395	1395	1395	1395	0
106	20250305	170800	567313822	1395	1395	1395	1395	0
107	20250305	170700	567313822	1395	1395	1395	1395	0
108	20250305	170600	567313822	1395	1395	1395	1395	0
109	20250305	170500	567313822	1395	1395	1395	1395	0
110	20250305	170400	567313822	1395	1395	1395	1395	0
111	20250305	170300	567313822	1395	1395	1395	1395	0
112	20250305	170200	567313822	1395	1395	1395	1395	0
113	20250305	170100	567313822	1395	1395	1395	1395	0
114	20250305	170000	567313822	1395	1395	1395	1395	0
115	20250305	165900	567313822	1395	1395	1395	1395	0
116	20250305	165800	567313822	1395	1395	1395	1395	0
117	20250305	165700	567313822	1395	1395	1395	1395	0
118	20250305	165600	567313822	1395	1395	1395	1395	0
119	20250305	165500	567313822	1395	1395	1395	1395	0
120	20250305	165400	567313822	1395	1395	1395	1395	0
121	20250305	165300	567313822	1395	1395	1395	1395	0
122	20250305	165200	567313822	1395	1395	1395	1395	2838
123	20250305	165100	567313822	1395	1395	1395	1395	0
124	20250305	165000	567313822	1395	1395	1395	1395	0
125	20250305	164900	567313822	1395	1395	1395	1395	0
126	20250305	164800	567313822	1395	1395	1395	1395	0
127	20250305	164700	567313822	1395	1395	1395	1395	0
128	20250305	164600	567313822	1395	1395	1395	1395	0
129	20250305	164500	567313822	1395	1395	1395	1395	0
130	20250305	164400	567313822	1395	1395	1395	1395	0
131	20250305	164300	567313822	1395	1395	1395	1395	0
132	20250305	164200	567313822	1395	1395	1395	1395	0
133	20250305	164100	567313822	1395	1395	1395	1395	0
134	20250305	164000	567313822	1395	1395	1395	1395	0
135	20250305	163900	567313822	1395	1395	1395	1395	0
136	20250305	163800	567313822	1395	1395	1395	1395	0
137	20250305	163700	567313822	1395	1395	1395	1395	0
138	20250305	163600	567313822	1395	1395	1395	1395	0
139	20250305	163500	567313822	1395	1395	1395	1395	0
140	20250305	163400	567313822	1395	1395	1395	1395	0
141	20250305	163300	567313822	1395	1395	1395	1395	0
142	20250305	163200	567313822	1395	1395	1395	1395	0
143	20250305	163100	567313822	1395	1395	1395	1395	0
144	20250305	163000	567313822	1395	1395	1395	1395	0
145	20250305	162900	567313822	1395	1395	1395	1395	0
146	20250305	162800	567313822	1395	1395	1395	1395	0
147	20250305	162700	567313822	1395	1395	1395	1395	0
148	20250305	162600	567313822	1395	1395	1395	1395	0
149	20250305	162500	567313822	1395	1395	1395	1395	0
150	20250305	162400	567313822	1395	1395	1395	1395	0
151	20250305	162300	567313822	1395	1395	1395	1395	0
152	20250305	162200	567313822	1395	1395	1395	1395	2838
153	20250305	162100	567313822	1395	1395	1395	1395	0
154	20250305	162000	567313822	1395	1395	1395	1395	0
155	20250305	161900	567313822	1395	1395	1395	1395	0
156	20250305	161800	567313822	1395	1395	1395	1395	0
157	20250305	161700	567313822	1395	1395	1395	1395	0
158	20250305	161600	567313822	1395	1395	1395	1395	0
159	20250305	161500	567313822	1395	1395	1395	1395	0
160	20250305	161400	567313822	1395	1395	1395	1395	0
161	20250305	161300	567313822	1395	1395	1395	1395	0
162	20250305	161200	567313822	1395	1395	1395	1395	0
163	20250305	161100	567313822	1395	1395	1395	1395	0
164	20250305	161000	567313822	1395	1395	1395	1395	0
165	20250305	160900	567313822	1395	1395	1395	1395	0
166	20250305	160800	567313822	1395	1395	1395	1395	0
167	20250305	160700	567313822	1395	1395	1395	1395	0
168	20250305	160600	567313822	1395	1395	1395	1395	0
169	20250305	160500	567313822	1395	1395	1395	1395	0
170	20250305	160400	567313822	1395	1395	1395	1395	0
171	20250305	160300	567313822	1395	1395	1395	1395	0
172	20250305	160200	567313822	1395	1395	1395	1395	0
173	20250305	160100	567313822	1395	1395	1395	1395	0
174	20250305	160000	567313822	1395	1395	1395	1395	0
175	20250305	155900	567313822	1395	1395	1395	1395	0
176	20250305	155800	567313822	1395	1395	1395	1395	0
177	20250305	155700	567313822	1395	1395	1395	1395	0
178	20250305	155600	567313822	1395	1395	1395	1395	0
179	20250305	155500	567313822	1395	1395	1395	1395	0
180	20250305	155400	567313822	1395	1395	1395	1395	0
181	20250305	155300	567313822	1395	1395	1395	1395	0
182	20250305	155200	567313822	1395	1395	1395	1395	2838
183	20250305	155100	567313822	1395	1395	1395	1395	0
184	20250305	155000	567313822	1395	1395	1395	1395	0
185	20250305	154900	567313822	1395	1395	1395	1395	0
186	20250305	154800	567313822	1395	1395	1395	1395	0
187	20250305	154700	567313822	1395	1395	1395	1395	0
188	20250305	154600	567313822	1395	1395	1395	1395	0
189	20250305	154500	567313822	1395	1395	1395	1395	0
190	20250305	154400	567313822	1395	1395	1395	1395	0
191	20250305	154300	567313822	1395	1395	1395	1395	0
192	20250305	154200	567313822	1395	1395	1395	1395	0
193	20250305	154100	567313822	1395	1395	1395	1395	0
194	20250305	154000	567313822	1395	1395	1395	1395	0
195	20250305	153900	567313822	1395	1395	1395	1395	0
196	20250305	153800	567313822	1395	1395	1395	1395	0
197	20250305	153700	567313822	1395	1395	1395	1395	0
198	20250305	153600	567313822	1395	1395	1395	1395	0
199	20250305	153500	567313822	1395	1395	1395	1395	0
200	20250305	153400	567313822	1395	1395	1395	1395	0
201	20250305	153300	567313822	1395	1395	1395	1395	0
202	20250305	153200	567313822	1395	1395	1395	1395	0
203	20250305	153100	567313822	1395	1395	1395	1395	0
204	20250305	153000	567313822	1395	1395	1395	1395	2838
205	20250305	152900	563354812	1394	1394	1394	1394	0
206	20250305	152800	563354812	1394	1394	1394	1394	0
207	20250305	152700	563354812	1394	1394	1394	1394	0
208	20250305	152600	563354812	1394	1394	1394	1394	0
209	20250305	152500	563354812	1394	1394	1394	1394	0
210	20250305	152400	563354812	1394	1394	1394	1394	0
211	20250305	152300	563354812	1394	1394	1394	1394	0
212	20250305	152200	563354812	1394	1394	1394	1394	0
213	20250305	152100	563354812	1394	1394	1394	1394	0
214	20250305	152000	563354812	1394	1394	1394	1394	0
215	20250305	151900	563354812	1394	1393	1394	1393	1894
216	20250305	151800	560714837	1393	1395	1395	1393	2133
217	20250305	151700	557742368	1397	1397	1397	1397	0
218	20250305	151600	557742368	1397	1397	1397	1397	0
219	20250305	151500	557742368	1397	1397	1397	1394	1768
220	20250305	151400	555276667	1398	1397	1398	1395	13284
221	20250305	151300	536743126	1397	1398	1398	1397	28
222	20250305	151200	536704002	1398	1398	1398	1398	215
223	20250305	151100	536403432	1397	1397	1397	1397	0
224	20250305	151000	536403432	1397	1397	1398	1396	1272
225	20250305	150900	534627313	1397	1397	1397	1397	100
226	20250305	150800	534487613	1397	1397	1397	1397	205
227	20250305	150700	534201228	1398	1397	1398	1397	1044
228	20250305	150600	532742716	1398	1397	1398	1397	220
229	20250305	150500	532435176	1397	1397	1397	1397	0
230	20250305	150400	532435176	1397	1397	1397	1397	210
231	20250305	150300	532141806	1397	1398	1398	1397	239
232	20250305	150200	531807893	1399	1398	1399	1398	866
233	20250305	150100	530597224	1398	1398	1398	1398	3090
234	20250305	150000	526277404	1397	1396	1397	1396	101
235	20250305	145900	526136407	1397	1397	1397	1397	484
236	20250305	145800	525460259	1397	1398	1398	1396	1128
237	20250305	145700	523884171	1398	1398	1398	1398	256
238	20250305	145600	523526283	1398	1398	1398	1398	0
239	20250305	145500	523526283	1398	1395	1398	1395	41
240	20250305	145400	523469025	1398	1395	1398	1395	4725
241	20250305	145300	516871094	1397	1397	1397	1397	0
242	20250305	145200	516871094	1397	1397	1397	1397	0
243	20250305	145100	516871094	1397	1397	1397	1397	0
244	20250305	145000	516871094	1397	1397	1397	1397	0
245	20250305	144900	516871094	1397	1397	1397	1397	4
246	20250305	144800	516865506	1397	1397	1397	1397	0
247	20250305	144700	516865506	1397	1397	1397	1397	0
248	20250305	144600	516865506	1397	1397	1397	1397	0
249	20250305	144500	516865506	1397	1397	1397	1397	0
250	20250305	144400	516865506	1397	1397	1397	1397	1
251	20250305	144300	516864109	1395	1395	1395	1395	0
252	20250305	144200	516864109	1395	1397	1397	1395	3315
253	20250305	144100	512239462	1398	1397	1398	1397	7265
254	20250305	144000	502089558	1397	1397	1397	1397	20
255	20250305	143900	502061618	1397	1397	1397	1397	100
256	20250305	143800	501921918	1397	1396	1397	1396	2246
257	20250305	143700	498786484	1395	1395	1395	1395	40
258	20250305	143600	498730684	1395	1395	1395	1395	0
259	20250305	143500	498730684	1395	1395	1396	1395	351
260	20250305	143400	498240839	1396	1396	1396	1396	273
261	20250305	143300	497859731	1396	1396	1396	1396	413
262	20250305	143200	497283183	1396	1396	1396	1396	0
263	20250305	143100	497283183	1396	1396	1396	1396	0
264	20250305	143000	497283183	1396	1396	1396	1396	587
265	20250305	142900	496463731	1394	1396	1396	1394	946
266	20250305	142800	495143117	1396	1394	1396	1394	50
267	20250305	142700	495073415	1396	1396	1396	1396	5
268	20250305	142600	495066435	1395	1395	1395	1395	1
269	20250305	142500	495065040	1396	1396	1396	1396	647
270	20250305	142400	494161828	1395	1395	1395	1393	1707
271	20250305	142300	491780575	1395	1395	1395	1395	3668
272	20250305	142200	486663715	1395	1395	1395	1395	264
273	20250305	142100	486295435	1393	1393	1393	1393	0
274	20250305	142000	486295435	1393	1393	1393	1393	240
275	20250305	141900	485961115	1393	1393	1393	1393	0
276	20250305	141800	485961115	1393	1392	1393	1392	1468
277	20250305	141700	483917095	1393	1393	1393	1393	199
278	20250305	141600	483639888	1393	1394	1395	1393	101
279	20250305	141500	483499143	1394	1394	1394	1394	0
280	20250305	141400	483499143	1394	1394	1394	1394	0
281	20250305	141300	483499143	1394	1394	1394	1394	0
282	20250305	141200	483499143	1394	1394	1394	1394	1
283	20250305	141100	483497749	1395	1395	1395	1395	1
284	20250305	141000	483496354	1395	1394	1395	1394	2681
285	20250305	140900	479758849	1395	1396	1396	1395	201
286	20250305	140800	479478451	1395	1395	1395	1395	500
287	20250305	140700	478780951	1397	1397	1397	1397	0
288	20250305	140600	478780951	1397	1397	1397	1397	0
289	20250305	140500	478780951	1397	1397	1397	1397	0
290	20250305	140400	478780951	1397	1397	1397	1397	311
291	20250305	140300	478346484	1397	1397	1397	1397	1
292	20250305	140200	478345087	1397	1397	1397	1397	0
293	20250305	140100	478345087	1397	1397	1397	1397	0
294	20250305	140000	478345087	1397	1397	1397	1397	11
295	20250305	135900	478329720	1398	1398	1398	1398	1429
296	20250305	135800	476331978	1397	1397	1397	1397	1
297	20250305	135700	476330581	1397	1398	1398	1397	235
298	20250305	135600	476002052	1398	1398	1398	1398	161
299	20250305	135500	475776974	1398	1398	1398	1398	632
300	20250305	135400	474893438	1398	1397	1398	1397	4520
301	20250305	135300	468578949	1397	1397	1397	1397	100
302	20250305	135200	468439249	1397	1397	1397	1397	1
303	20250305	135100	468437852	1397	1397	1397	1397	290
304	20250305	135000	468032722	1395	1395	1395	1395	1
305	20250305	134900	468031327	1395	1395	1395	1395	3131
306	20250305	134800	463663582	1395	1395	1395	1395	463
307	20250305	134700	463017697	1395	1395	1395	1395	0
308	20250305	134600	463017697	1395	1395	1395	1394	6602
309	20250305	134500	453808127	1393	1393	1393	1393	111
310	20250305	134400	453653504	1391	1391	1391	1391	0
311	20250305	134300	453653504	1391	1394	1394	1391	999
312	20250305	134200	452261681	1394	1395	1395	1394	4002
313	20250305	134100	446678892	1395	1395	1395	1395	0
314	20250305	134000	446678892	1395	1395	1395	1395	31
315	20250305	133900	446635647	1394	1394	1394	1394	1
316	20250305	133800	446634253	1395	1395	1395	1395	547
317	20250305	133700	445871188	1395	1397	1397	1395	3656
318	20250305	133600	440769670	1396	1396	1396	1396	140
319	20250305	133500	440574230	1396	1396	1396	1396	3
320	20250305	133400	440570042	1396	1396	1396	1396	0
321	20250305	133300	440570042	1396	1395	1397	1395	4106
322	20250305	133200	434842130	1396	1395	1396	1395	4197
323	20250305	133100	428986674	1396	1395	1396	1395	2
324	20250305	133000	428983883	1395	1395	1395	1395	0
325	20250305	132900	428983883	1395	1395	1395	1395	72
326	20250305	132800	428883443	1396	1396	1396	1396	0
327	20250305	132700	428883443	1396	1394	1396	1394	26
328	20250305	132600	428847169	1394	1390	1394	1390	5
329	20250305	132500	428840203	1394	1394	1394	1394	999
330	20250305	132400	427447597	1394	1394	1394	1394	501
331	20250305	132300	426749203	1392	1390	1392	1390	571
332	20250305	132200	425955493	1391	1394	1394	1391	2424
333	20250305	132100	422583682	1397	1392	1397	1392	777
334	20250305	132000	421500531	1394	1397	1397	1394	1305
335	20250305	131900	419681358	1394	1394	1394	1394	97
336	20250305	131800	419546140	1397	1397	1397	1397	0
337	20250305	131700	419546140	1397	1397	1397	1397	1
338	20250305	131600	419544743	1397	1397	1397	1397	36
339	20250305	131500	419494451	1397	1397	1397	1397	560
340	20250305	131400	418712131	1397	1397	1397	1397	2
341	20250305	131300	418709337	1391	1391	1391	1391	1
342	20250305	131200	418707946	1397	1397	1397	1397	159
343	20250305	131100	418485823	1397	1397	1397	1397	0
344	20250305	131000	418485823	1397	1397	1397	1397	1
345	20250305	130900	418484426	1391	1391	1391	1391	302
346	20250305	130800	418064344	1398	1395	1398	1390	220
347	20250305	130700	417757820	1398	1398	1398	1398	3
348	20250305	130600	417753626	1398	1398	1398	1398	0
349	20250305	130500	417753626	1398	1398	1398	1398	2888
350	20250305	130400	413716202	1398	1398	1398	1398	244
351	20250305	130300	413375090	1398	1393	1398	1393	10000
352	20250305	130200	399410458	1390	1390	1390	1390	0
353	20250305	130100	399410458	1390	1389	1390	1389	3
354	20250305	130000	399406289	1390	1389	1390	1389	1012
355	20250305	125900	397999611	1390	1390	1390	1390	1
356	20250305	125800	397998221	1390	1390	1390	1390	1400
357	20250305	125700	396052221	1394	1394	1394	1394	0
358	20250305	125600	396052221	1394	1394	1394	1394	0
359	20250305	125500	396052221	1394	1389	1394	1389	2
360	20250305	125400	396049438	1394	1389	1394	1389	11
361	20250305	125300	396034118	1388	1388	1388	1388	1
362	20250305	125200	396032730	1393	1393	1393	1393	1
363	20250305	125100	396031337	1389	1391	1391	1389	619
364	20250305	125000	395170926	1392	1392	1392	1392	10
365	20250305	124900	395157006	1393	1393	1394	1393	3
366	20250305	124800	395152826	1390	1389	1394	1389	158
367	20250305	124700	394932583	1394	1389	1394	1388	101
368	20250305	124600	394792383	1387	1389	1389	1387	1509
369	20250305	124500	392698676	1390	1391	1391	1390	400
370	20250305	124400	392142454	1392	1394	1394	1392	401
371	20250305	124300	391584260	1392	1392	1392	1392	1
372	20250305	124200	391582868	1392	1393	1393	1392	3
373	20250305	124100	391578690	1396	1396	1396	1396	0
374	20250305	124000	391578690	1396	1396	1396	1396	0
375	20250305	123900	391578690	1396	1395	1396	1395	13
376	20250305	123800	391560543	1392	1392	1392	1392	0
377	20250305	123700	391560543	1392	1393	1396	1392	377
378	20250305	123600	391035750	1396	1396	1396	1396	0
379	20250305	123500	391035750	1396	1396	1396	1394	903
380	20250305	123400	389776963	1395	1394	1395	1394	100
381	20250305	123300	389637562	1395	1395	1395	1395	2
382	20250305	123200	389634772	1396	1396	1396	1396	9
383	20250305	123100	389622208	1396	1396	1397	1396	46
384	20250305	123000	389557962	1396	1397	1397	1396	6
385	20250305	122900	389549585	1398	1397	1398	1397	6
386	20250305	122800	389541202	1398	1397	1398	1397	500
387	20250305	122700	388842203	1394	1394	1394	1394	0
388	20250305	122600	388842203	1394	1399	1399	1394	2
389	20250305	122500	388839410	1399	1399	1399	1394	152
390	20250305	122400	388626917	1399	1394	1399	1394	14939
391	20250305	122300	367760786	1394	1394	1394	1394	228
392	20250305	122200	367442954	1394	1395	1395	1394	271
393	20250305	122100	367065079	1394	1395	1395	1394	3
394	20250305	122000	367060896	1391	1395	1395	1391	112
395	20250305	121900	366905096	1395	1395	1395	1395	172
396	20250305	121800	366665156	1396	1396	1396	1396	0
397	20250305	121700	366665156	1396	1396	1396	1396	0
398	20250305	121600	366665156	1396	1395	1396	1395	2
399	20250305	121500	366662365	1391	1394	1396	1391	802
400	20250305	121400	365544378	1393	1394	1395	1393	1088
401	20250305	121300	364028231	1395	1395	1396	1395	2102
402	20250305	121200	361095940	1395	1394	1395	1393	2151
403	20250305	121100	358099488	1393	1393	1393	1393	7
404	20250305	121000	358089737	1393	1393	1393	1393	7
405	20250305	120900	358079986	1395	1395	1395	1395	0
406	20250305	120800	358079986	1395	1394	1395	1393	5899
407	20250305	120700	349854581	1394	1394	1394	1394	100
408	20250305	120600	349715181	1393	1393	1393	1393	9
409	20250305	120500	349702644	1393	1393	1393	1393	2757
410	20250305	120400	345862143	1390	1393	1393	1389	171
411	20250305	120300	345623947	1393	1393	1393	1393	0
412	20250305	120200	345623947	1393	1394	1394	1393	23
413	20250305	120100	345591886	1394	1394	1394	1394	51
414	20250305	120000	345520792	1394	1396	1396	1394	769
415	20250305	115900	344448804	1396	1396	1396	1396	1269
416	20250305	115800	342677280	1396	1396	1396	1396	6
417	20250305	115700	342668904	1396	1396	1396	1396	1
418	20250305	115600	342667508	1397	1397	1397	1397	0
419	20250305	115500	342667508	1397	1396	1397	1396	1585
420	20250305	115400	340453273	1397	1397	1397	1397	1557
421	20250305	115300	338278144	1395	1389	1396	1389	15423
422	20250305	115200	316809249	1388	1388	1388	1388	50
423	20250305	115100	316739849	1388	1385	1388	1385	3856
424	20250305	115000	311389689	1387	1385	1388	1385	109
425	20250305	114900	311238719	1385	1390	1390	1385	22
426	20250305	114800	311208244	1385	1385	1385	1385	1
427	20250305	114700	311206859	1390	1385	1390	1385	2
428	20250305	114600	311204084	1390	1390	1390	1389	4042
429	20250305	114500	305589243	1389	1389	1390	1389	2197
430	20250305	114400	302537580	1389	1388	1389	1388	502
431	20250305	114300	301840303	1388	1385	1388	1385	350
432	20250305	114200	301354653	1385	1389	1389	1385	8044
433	20250305	114100	290181541	1385	1387	1387	1385	162
434	20250305	114000	289957061	1387	1388	1388	1387	53
435	20250305	113900	289883547	1389	1389	1389	1389	195
436	20250305	113800	289612692	1389	1389	1389	1389	1
437	20250305	113700	289611303	1389	1389	1389	1389	2
438	20250305	113600	289608525	1390	1390	1390	1390	1
439	20250305	113500	289607135	1390	1390	1390	1390	0
440	20250305	113400	289607135	1390	1391	1391	1390	1356
441	20250305	113300	287722092	1394	1394	1394	1394	0
442	20250305	113200	287722092	1394	1393	1394	1393	36
443	20250305	113100	287671942	1390	1393	1394	1390	402
444	20250305	113000	287111958	1394	1390	1394	1390	3
445	20250305	112900	287107780	1394	1394	1394	1394	302
446	20250305	112800	286686792	1397	1397	1398	1397	4
447	20250305	112700	286681203	1398	1397	1398	1396	1560
448	20250305	112600	284502542	1396	1398	1398	1396	5215
449	20250305	112500	277214216	1397	1393	1397	1393	2550
450	20250305	112400	273654612	1393	1393	1393	1393	0
451	20250305	112300	273654612	1393	1390	1393	1390	309
452	20250305	112200	273225096	1392	1389	1392	1389	5914
453	20250305	112100	264999559	1389	1390	1390	1389	8
454	20250305	112000	264988440	1385	1389	1389	1385	31
455	20250305	111900	264945385	1389	1389	1389	1389	1
456	20250305	111800	264943996	1389	1389	1389	1389	2
457	20250305	111700	264941218	1386	1386	1386	1386	3101
458	20250305	111600	260643232	1386	1386	1386	1386	2502
459	20250305	111500	257175460	1386	1391	1391	1386	205
460	20250305	111400	256890330	1391	1391	1391	1391	301
461	20250305	111300	256471639	1390	1390	1390	1386	522
462	20250305	111200	255746067	1390	1389	1390	1386	373
463	20250305	111100	255227972	1390	1389	1391	1389	102
464	20250305	111000	255086286	1391	1387	1391	1387	7033
465	20250305	110900	245311492	1387	1387	1388	1386	1333
466	20250305	110800	243462621	1389	1389	1389	1389	2
467	20250305	110700	243459843	1387	1385	1387	1385	251
468	20250305	110600	243111906	1385	1386	1386	1385	2
469	20250305	110500	243109135	1387	1387	1387	1387	1
470	20250305	110400	243107748	1386	1387	1387	1385	119
471	20250305	110300	242942813	1387	1389	1389	1387	908
472	20250305	110200	241683413	1390	1387	1390	1387	2267
473	20250305	110100	238535796	1387	1387	1387	1387	1
474	20250305	110000	238534409	1385	1383	1386	1383	5151
475	20250305	105900	231401306	1384	1383	1385	1383	1457
476	20250305	105800	229384819	1382	1384	1384	1382	1542
477	20250305	105700	227250693	1384	1382	1384	1382	976
478	20250305	105600	225900785	1382	1382	1382	1382	3
479	20250305	105500	225896639	1381	1381	1381	1381	1
480	20250305	105400	225895258	1380	1381	1381	1380	101
481	20250305	105300	225755877	1380	1380	1382	1380	3
482	20250305	105200	225751735	1382	1382	1382	1382	0
483	20250305	105100	225751735	1382	1381	1382	1381	1111
484	20250305	105000	224216532	1381	1381	1381	1381	1
485	20250305	104900	224215151	1380	1378	1380	1378	4228
486	20250305	104800	218380963	1378	1378	1378	1378	27
487	20250305	104700	218343757	1378	1378	1378	1378	1
488	20250305	104600	218342379	1380	1380	1380	1380	11
489	20250305	104500	218327199	1378	1378	1378	1378	104
490	20250305	104400	218183887	1380	1379	1380	1379	3
491	20250305	104300	218179748	1378	1378	1378	1378	1
492	20250305	104200	218178370	1378	1378	1378	1378	1
493	20250305	104100	218176992	1380	1380	1380	1380	1
494	20250305	104000	218175612	1378	1378	1378	1378	50
495	20250305	103900	218106712	1380	1377	1381	1377	8701
496	20250305	103800	206104682	1378	1378	1378	1378	3
497	20250305	103700	206100548	1379	1379	1379	1379	1
498	20250305	103600	206099169	1375	1375	1378	1375	8081
499	20250305	103500	194972554	1375	1376	1376	1375	2620
500	20250305	103400	191369317	1378	1378	1378	1378	60
501	20250305	103300	191286637	1376	1376	1376	1376	0
502	20250305	103200	191286637	1376	1377	1378	1376	2932
503	20250305	103100	187246344	1375	1378	1378	1375	42
504	20250305	103000	187188471	1378	1378	1378	1378	105
505	20250305	102900	187043781	1378	1378	1378	1378	0
506	20250305	102800	187043781	1378	1378	1378	1378	0
507	20250305	102700	187043781	1378	1377	1378	1377	4385
508	20250305	102600	181001757	1377	1374	1377	1374	2
509	20250305	102500	180999006	1378	1374	1378	1374	2582
510	20250305	102400	177444704	1374	1375	1377	1374	6374
511	20250305	102300	168681805	1375	1377	1377	1375	53
512	20250305	102200	168608918	1374	1374	1374	1374	8
513	20250305	102100	168597926	1374	1374	1374	1374	13
514	20250305	102000	168580064	1374	1374	1374	1374	1
515	20250305	101900	168578690	1379	1377	1379	1377	4492
516	20250305	101800	162391729	1377	1375	1377	1375	302
517	20250305	101700	161976226	1375	1372	1375	1372	13033
518	20250305	101600	144056323	1371	1371	1371	1371	0
519	20250305	101500	144056323	1371	1371	1371	1371	1
520	20250305	101400	144054952	1371	1374	1375	1371	251
521	20250305	101300	143709835	1374	1374	1374	1374	31
522	20250305	101200	143667241	1374	1374	1374	1374	1
523	20250305	101100	143665867	1370	1370	1370	1370	0
524	20250305	101000	143665867	1370	1371	1371	1370	4970
525	20250305	100900	136856842	1371	1372	1372	1371	4
526	20250305	100800	136851357	1375	1375	1375	1375	40
527	20250305	100700	136796357	1375	1375	1375	1375	1
528	20250305	100600	136794982	1372	1372	1372	1372	290
529	20250305	100500	136397102	1372	1372	1372	1371	2447
530	20250305	100400	133042238	1371	1371	1371	1371	1914
531	20250305	100300	130418144	1371	1371	1372	1371	6932
532	20250305	100200	120908354	1372	1372	1372	1372	350
533	20250305	100100	120428154	1372	1374	1374	1372	687
534	20250305	100000	119485588	1372	1373	1373	1372	1043
535	20250305	095900	118054589	1372	1372	1372	1372	10
536	20250305	095800	118040869	1372	1372	1372	1372	3
537	20250305	095700	118036753	1375	1375	1375	1375	20
538	20250305	095600	118009253	1375	1375	1375	1375	3649
539	20250305	095500	112991878	1374	1373	1374	1373	794
540	20250305	095400	111900923	1374	1374	1374	1374	0
541	20250305	095300	111900923	1374	1374	1374	1374	1
542	20250305	095200	111899549	1371	1373	1373	1371	462
543	20250305	095100	111265227	1373	1373	1373	1373	11
544	20250305	095000	111250124	1373	1373	1373	1373	744
545	20250305	094900	110228612	1370	1371	1371	1370	496
546	20250305	094800	109549077	1370	1370	1370	1370	7272
547	20250305	094700	99586437	1374	1371	1374	1370	697
548	20250305	094600	98631402	1374	1374	1374	1374	0
549	20250305	094500	98631402	1374	1374	1374	1370	3742
550	20250305	094400	93504554	1370	1372	1374	1370	2705
551	20250305	094300	89793890	1373	1373	1374	1373	3290
552	20250305	094200	85276618	1372	1372	1372	1372	2
553	20250305	094100	85273874	1369	1369	1369	1369	2
554	20250305	094000	85271136	1370	1370	1370	1370	4399
555	20250305	093900	79244506	1370	1373	1373	1370	5070
556	20250305	093800	72292915	1373	1372	1373	1370	2737
557	20250305	093700	68541396	1372	1373	1373	1372	1003
558	20250305	093600	67165277	1373	1374	1374	1373	4025
559	20250305	093500	61638928	1373	1376	1376	1373	3309
560	20250305	093400	57092757	1375	1376	1377	1375	293
561	20250305	093300	56689828	1375	1377	1377	1375	421
562	20250305	093200	56110604	1376	1376	1376	1376	183
563	20250305	093100	55858796	1377	1377	1377	1377	0
564	20250305	093000	55858796	1377	1376	1377	1376	364
565	20250305	092900	55357930	1377	1378	1378	1377	55
566	20250305	092800	55282145	1376	1376	1376	1376	70
567	20250305	092700	55185825	1378	1378	1378	1378	21
568	20250305	092600	55156887	1376	1378	1378	1376	201
569	20250305	092500	54880309	1378	1376	1378	1375	106
570	20250305	092400	54734543	1378	1378	1378	1378	100
571	20250305	092300	54596743	1375	1376	1376	1375	405
572	20250305	092200	54039867	1379	1379	1379	1379	0
573	20250305	092100	54039867	1379	1379	1379	1379	10
574	20250305	092000	54026077	1379	1379	1379	1379	1
575	20250305	091900	54024698	1379	1379	1379	1379	0
576	20250305	091800	54024698	1379	1379	1379	1379	5
577	20250305	091700	54017803	1379	1379	1379	1379	725
578	20250305	091600	53018028	1379	1376	1379	1376	102
579	20250305	091500	52877670	1379	1379	1379	1379	726
580	20250305	091400	51876516	1379	1375	1379	1375	277
581	20250305	091300	51495637	1377	1379	1379	1377	2005
582	20250305	091200	48730752	1377	1377	1379	1377	224
583	20250305	091100	48422298	1377	1379	1379	1377	51
584	20250305	091000	48351971	1380	1379	1380	1379	2840
585	20250305	090900	44435610	1379	1379	1379	1379	300
586	20250305	090800	44021910	1379	1376	1379	1376	72
587	20250305	090700	43922835	1377	1371	1379	1371	8676
588	20250305	090600	31994604	1371	1371	1371	1371	0
589	20250305	090500	31994604	1371	1368	1371	1368	754
590	20250305	090400	30960928	1369	1365	1371	1365	3634
591	20250305	090300	26000489	1372	1374	1374	1365	4001
592	20250305	090200	20537856	1374	1374	1374	1374	16
593	20250305	090100	20515872	1377	1377	1377	1377	1
594	20250305	090000	20514495	1374	1365	1374	1365	15026