KissMeData/027830/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191400	729768260	1801	1801	1801	1801	18964
3	20250304	191300	729768260	1801	1801	1801	1801	0
4	20250304	191200	729768260	1801	1801	1801	1801	0
5	20250304	191100	729768260	1801	1801	1801	1801	0
6	20250304	191000	729768260	1801	1801	1801	1801	0
7	20250304	190900	729768260	1801	1801	1801	1801	0
8	20250304	190800	729768260	1801	1801	1801	1801	0
9	20250304	190700	729768260	1801	1801	1801	1801	0
10	20250304	190600	729768260	1801	1801	1801	1801	0
11	20250304	190500	729768260	1801	1801	1801	1801	0
12	20250304	190400	729768260	1801	1801	1801	1801	0
13	20250304	190300	729768260	1801	1801	1801	1801	0
14	20250304	190200	729768260	1801	1801	1801	1801	0
15	20250304	190100	729768260	1801	1801	1801	1801	0
16	20250304	190000	729768260	1801	1801	1801	1801	0
17	20250304	185900	729768260	1801	1801	1801	1801	0
18	20250304	185800	729768260	1801	1801	1801	1801	0
19	20250304	185700	729768260	1801	1801	1801	1801	0
20	20250304	185600	729768260	1801	1801	1801	1801	0
21	20250304	185500	729768260	1801	1801	1801	1801	0
22	20250304	185400	729768260	1801	1801	1801	1801	0
23	20250304	185300	729768260	1801	1801	1801	1801	0
24	20250304	185200	729768260	1801	1801	1801	1801	0
25	20250304	185100	729768260	1801	1801	1801	1801	0
26	20250304	185000	729768260	1801	1801	1801	1801	0
27	20250304	184900	729768260	1801	1801	1801	1801	0
28	20250304	184800	729768260	1801	1801	1801	1801	0
29	20250304	184700	729768260	1801	1801	1801	1801	0
30	20250304	184600	729768260	1801	1801	1801	1801	0
31	20250304	184500	729768260	1801	1801	1801	1801	0
32	20250304	184400	729768260	1801	1801	1801	1801	18964
33	20250304	184300	729768260	1801	1801	1801	1801	0
34	20250304	184200	729768260	1801	1801	1801	1801	0
35	20250304	184100	729768260	1801	1801	1801	1801	0
36	20250304	184000	729768260	1801	1801	1801	1801	0
37	20250304	183900	729768260	1801	1801	1801	1801	0
38	20250304	183800	729768260	1801	1801	1801	1801	0
39	20250304	183700	729768260	1801	1801	1801	1801	0
40	20250304	183600	729768260	1801	1801	1801	1801	0
41	20250304	183500	729768260	1801	1801	1801	1801	0
42	20250304	183400	729768260	1801	1801	1801	1801	0
43	20250304	183300	729768260	1801	1801	1801	1801	0
44	20250304	183200	729768260	1801	1801	1801	1801	0
45	20250304	183100	729768260	1801	1801	1801	1801	0
46	20250304	183000	729768260	1801	1801	1801	1801	0
47	20250304	182900	729768260	1801	1801	1801	1801	0
48	20250304	182800	729768260	1801	1801	1801	1801	0
49	20250304	182700	729768260	1801	1801	1801	1801	0
50	20250304	182600	729768260	1801	1801	1801	1801	0
51	20250304	182500	729768260	1801	1801	1801	1801	0
52	20250304	182400	729768260	1801	1801	1801	1801	0
53	20250304	182300	729768260	1801	1801	1801	1801	0
54	20250304	182200	729768260	1801	1801	1801	1801	0
55	20250304	182100	729768260	1801	1801	1801	1801	0
56	20250304	182000	729768260	1801	1801	1801	1801	0
57	20250304	181900	729768260	1801	1801	1801	1801	0
58	20250304	181800	729768260	1801	1801	1801	1801	0
59	20250304	181700	729768260	1801	1801	1801	1801	0
60	20250304	181600	729768260	1801	1801	1801	1801	0
61	20250304	181500	729768260	1801	1801	1801	1801	0
62	20250304	181400	729768260	1801	1801	1801	1801	18964
63	20250304	181300	729768260	1801	1801	1801	1801	0
64	20250304	181200	729768260	1801	1801	1801	1801	0
65	20250304	181100	729768260	1801	1801	1801	1801	0
66	20250304	181000	729768260	1801	1801	1801	1801	0
67	20250304	180900	729768260	1801	1801	1801	1801	0
68	20250304	180800	729768260	1801	1801	1801	1801	0
69	20250304	180700	729768260	1801	1801	1801	1801	0
70	20250304	180600	729768260	1801	1801	1801	1801	0
71	20250304	180500	729768260	1801	1801	1801	1801	0
72	20250304	180400	729768260	1801	1801	1801	1801	0
73	20250304	180300	729768260	1801	1801	1801	1801	0
74	20250304	180200	729768260	1801	1801	1801	1801	0
75	20250304	180100	729768260	1801	1801	1801	1801	0
76	20250304	180000	729768260	1801	1801	1801	1801	0
77	20250304	175900	729768260	1801	1801	1801	1801	0
78	20250304	175800	729768260	1801	1801	1801	1801	0
79	20250304	175700	729768260	1801	1801	1801	1801	0
80	20250304	175600	729768260	1801	1801	1801	1801	0
81	20250304	175500	729768260	1801	1801	1801	1801	0
82	20250304	175400	729768260	1801	1801	1801	1801	0
83	20250304	175300	729768260	1801	1801	1801	1801	0
84	20250304	175200	729768260	1801	1801	1801	1801	0
85	20250304	175100	729768260	1801	1801	1801	1801	0
86	20250304	175000	729768260	1801	1801	1801	1801	0
87	20250304	174900	729768260	1801	1801	1801	1801	0
88	20250304	174800	729768260	1801	1801	1801	1801	0
89	20250304	174700	729768260	1801	1801	1801	1801	0
90	20250304	174600	729768260	1801	1801	1801	1801	0
91	20250304	174500	729768260	1801	1801	1801	1801	0
92	20250304	174400	729768260	1801	1801	1801	1801	18964
93	20250304	174300	729768260	1801	1801	1801	1801	0
94	20250304	174200	729768260	1801	1801	1801	1801	0
95	20250304	174100	729768260	1801	1801	1801	1801	0
96	20250304	174000	729768260	1801	1801	1801	1801	0
97	20250304	173900	729768260	1801	1801	1801	1801	0
98	20250304	173800	729768260	1801	1801	1801	1801	0
99	20250304	173700	729768260	1801	1801	1801	1801	0
100	20250304	173600	729768260	1801	1801	1801	1801	0
101	20250304	173500	729768260	1801	1801	1801	1801	0
102	20250304	173400	729768260	1801	1801	1801	1801	0
103	20250304	173300	729768260	1801	1801	1801	1801	0
104	20250304	173200	729768260	1801	1801	1801	1801	0
105	20250304	173100	729768260	1801	1801	1801	1801	0
106	20250304	173000	729768260	1801	1801	1801	1801	0
107	20250304	172900	729768260	1801	1801	1801	1801	0
108	20250304	172800	729768260	1801	1801	1801	1801	0
109	20250304	172700	729768260	1801	1801	1801	1801	0
110	20250304	172600	729768260	1801	1801	1801	1801	0
111	20250304	172500	729768260	1801	1801	1801	1801	0
112	20250304	172400	729768260	1801	1801	1801	1801	0
113	20250304	172300	729768260	1801	1801	1801	1801	0
114	20250304	172200	729768260	1801	1801	1801	1801	0
115	20250304	172100	729768260	1801	1801	1801	1801	0
116	20250304	172000	729768260	1801	1801	1801	1801	0
117	20250304	171900	729768260	1801	1801	1801	1801	0
118	20250304	171800	729768260	1801	1801	1801	1801	0
119	20250304	171700	729768260	1801	1801	1801	1801	0
120	20250304	171600	729768260	1801	1801	1801	1801	0
121	20250304	171500	729768260	1801	1801	1801	1801	0
122	20250304	171400	729768260	1801	1801	1801	1801	18964
123	20250304	171300	729768260	1801	1801	1801	1801	0
124	20250304	171200	729768260	1801	1801	1801	1801	0
125	20250304	171100	729768260	1801	1801	1801	1801	0
126	20250304	171000	729768260	1801	1801	1801	1801	0
127	20250304	170900	729768260	1801	1801	1801	1801	0
128	20250304	170800	729768260	1801	1801	1801	1801	0
129	20250304	170700	729768260	1801	1801	1801	1801	0
130	20250304	170600	729768260	1801	1801	1801	1801	0
131	20250304	170500	729768260	1801	1801	1801	1801	0
132	20250304	170400	729768260	1801	1801	1801	1801	0
133	20250304	170300	729768260	1801	1801	1801	1801	0
134	20250304	170200	729768260	1801	1801	1801	1801	0
135	20250304	170100	729768260	1801	1801	1801	1801	0
136	20250304	170000	729768260	1801	1801	1801	1801	0
137	20250304	165900	729768260	1801	1801	1801	1801	0
138	20250304	165800	729768260	1801	1801	1801	1801	0
139	20250304	165700	729768260	1801	1801	1801	1801	0
140	20250304	165600	729768260	1801	1801	1801	1801	0
141	20250304	165500	729768260	1801	1801	1801	1801	0
142	20250304	165400	729768260	1801	1801	1801	1801	0
143	20250304	165300	729768260	1801	1801	1801	1801	0
144	20250304	165200	729768260	1801	1801	1801	1801	0
145	20250304	165100	729768260	1801	1801	1801	1801	0
146	20250304	165000	729768260	1801	1801	1801	1801	0
147	20250304	164900	729768260	1801	1801	1801	1801	0
148	20250304	164800	729768260	1801	1801	1801	1801	0
149	20250304	164700	729768260	1801	1801	1801	1801	0
150	20250304	164600	729768260	1801	1801	1801	1801	0
151	20250304	164500	729768260	1801	1801	1801	1801	0
152	20250304	164400	729768260	1801	1801	1801	1801	18964
153	20250304	164300	729768260	1801	1801	1801	1801	0
154	20250304	164200	729768260	1801	1801	1801	1801	0
155	20250304	164100	729768260	1801	1801	1801	1801	0
156	20250304	164000	729768260	1801	1801	1801	1801	0
157	20250304	163900	729768260	1801	1801	1801	1801	0
158	20250304	163800	729768260	1801	1801	1801	1801	0
159	20250304	163700	729768260	1801	1801	1801	1801	0
160	20250304	163600	729768260	1801	1801	1801	1801	0
161	20250304	163500	729768260	1801	1801	1801	1801	0
162	20250304	163400	729768260	1801	1801	1801	1801	0
163	20250304	163300	729768260	1801	1801	1801	1801	0
164	20250304	163200	729768260	1801	1801	1801	1801	0
165	20250304	163100	729768260	1801	1801	1801	1801	0
166	20250304	163000	729768260	1801	1801	1801	1801	0
167	20250304	162900	729768260	1801	1801	1801	1801	0
168	20250304	162800	729768260	1801	1801	1801	1801	0
169	20250304	162700	729768260	1801	1801	1801	1801	0
170	20250304	162600	729768260	1801	1801	1801	1801	0
171	20250304	162500	729768260	1801	1801	1801	1801	0
172	20250304	162400	729768260	1801	1801	1801	1801	0
173	20250304	162300	729768260	1801	1801	1801	1801	0
174	20250304	162200	729768260	1801	1801	1801	1801	0
175	20250304	162100	729768260	1801	1801	1801	1801	0
176	20250304	162000	729768260	1801	1801	1801	1801	0
177	20250304	161900	729768260	1801	1801	1801	1801	0
178	20250304	161800	729768260	1801	1801	1801	1801	0
179	20250304	161700	729768260	1801	1801	1801	1801	0
180	20250304	161600	729768260	1801	1801	1801	1801	0
181	20250304	161500	729768260	1801	1801	1801	1801	0
182	20250304	161400	729768260	1801	1801	1801	1801	18964
183	20250304	161300	729768260	1801	1801	1801	1801	0
184	20250304	161200	729768260	1801	1801	1801	1801	0
185	20250304	161100	729768260	1801	1801	1801	1801	0
186	20250304	161000	729768260	1801	1801	1801	1801	0
187	20250304	160900	729768260	1801	1801	1801	1801	0
188	20250304	160800	729768260	1801	1801	1801	1801	0
189	20250304	160700	729768260	1801	1801	1801	1801	0
190	20250304	160600	729768260	1801	1801	1801	1801	0
191	20250304	160500	729768260	1801	1801	1801	1801	0
192	20250304	160400	729768260	1801	1801	1801	1801	0
193	20250304	160300	729768260	1801	1801	1801	1801	0
194	20250304	160200	729768260	1801	1801	1801	1801	0
195	20250304	160100	729768260	1801	1801	1801	1801	0
196	20250304	160000	729768260	1801	1801	1801	1801	0
197	20250304	155900	729768260	1801	1801	1801	1801	0
198	20250304	155800	729768260	1801	1801	1801	1801	0
199	20250304	155700	729768260	1801	1801	1801	1801	0
200	20250304	155600	729768260	1801	1801	1801	1801	0
201	20250304	155500	729768260	1801	1801	1801	1801	0
202	20250304	155400	729768260	1801	1801	1801	1801	0
203	20250304	155300	729768260	1801	1801	1801	1801	0
204	20250304	155200	729768260	1801	1801	1801	1801	0
205	20250304	155100	729768260	1801	1801	1801	1801	0
206	20250304	155000	729768260	1801	1801	1801	1801	0
207	20250304	154900	729768260	1801	1801	1801	1801	0
208	20250304	154800	729768260	1801	1801	1801	1801	0
209	20250304	154700	729768260	1801	1801	1801	1801	0
210	20250304	154600	729768260	1801	1801	1801	1801	0
211	20250304	154500	729768260	1801	1801	1801	1801	0
212	20250304	154400	729768260	1801	1801	1801	1801	18964
213	20250304	154300	729768260	1801	1801	1801	1801	0
214	20250304	154200	729768260	1801	1801	1801	1801	0
215	20250304	154100	729768260	1801	1801	1801	1801	0
216	20250304	154000	729768260	1801	1801	1801	1801	0
217	20250304	153900	729768260	1801	1801	1801	1801	0
218	20250304	153800	729768260	1801	1801	1801	1801	0
219	20250304	153700	729768260	1801	1801	1801	1801	0
220	20250304	153600	729768260	1801	1801	1801	1801	0
221	20250304	153500	729768260	1801	1801	1801	1801	0
222	20250304	153400	729768260	1801	1801	1801	1801	0
223	20250304	153300	729768260	1801	1801	1801	1801	0
224	20250304	153200	729768260	1801	1801	1801	1801	0
225	20250304	153100	729768260	1801	1801	1801	1801	0
226	20250304	153000	729768260	1801	1801	1801	1801	18964
227	20250304	152900	695614096	1811	1811	1811	1811	0
228	20250304	152800	695614096	1811	1811	1811	1811	0
229	20250304	152700	695614096	1811	1811	1811	1811	0
230	20250304	152600	695614096	1811	1811	1811	1811	0
231	20250304	152500	695614096	1811	1811	1811	1811	0
232	20250304	152400	695614096	1811	1811	1811	1811	0
233	20250304	152300	695614096	1811	1811	1811	1811	0
234	20250304	152200	695614096	1811	1811	1811	1811	0
235	20250304	152100	695614096	1811	1811	1811	1811	0
236	20250304	152000	695614096	1811	1811	1811	1811	0
237	20250304	151900	695614096	1811	1807	1811	1807	130
238	20250304	151800	695378926	1810	1810	1810	1810	21
239	20250304	151700	695340916	1811	1811	1811	1811	0
240	20250304	151600	695340916	1811	1809	1811	1809	489
241	20250304	151500	694456313	1809	1809	1812	1809	1210
242	20250304	151400	692266270	1812	1809	1812	1809	500
243	20250304	151300	691361192	1810	1808	1810	1808	1010
244	20250304	151200	689533095	1810	1810	1810	1810	0
245	20250304	151100	689533095	1810	1810	1810	1810	0
246	20250304	151000	689533095	1810	1810	1810	1810	1
247	20250304	150900	689531285	1803	1803	1810	1803	28
248	20250304	150800	689480794	1810	1810	1810	1810	8
249	20250304	150700	689466314	1810	1810	1810	1810	1
250	20250304	150600	689464504	1803	1810	1810	1803	3147
251	20250304	150500	683787527	1810	1807	1810	1807	870
252	20250304	150400	682215090	1807	1807	1807	1807	1
253	20250304	150300	682213283	1808	1807	1808	1807	343
254	20250304	150200	681593472	1808	1807	1808	1807	650
255	20250304	150100	680418783	1807	1807	1807	1807	0
256	20250304	150000	680418783	1807	1807	1807	1807	69
257	20250304	145900	680294100	1807	1807	1807	1807	1089
258	20250304	145800	678326277	1807	1807	1807	1807	0
259	20250304	145700	678326277	1807	1807	1807	1807	0
260	20250304	145600	678326277	1807	1807	1807	1807	3
261	20250304	145500	678320856	1806	1806	1806	1806	0
262	20250304	145400	678320856	1806	1806	1806	1806	100
263	20250304	145300	678140256	1806	1806	1806	1806	0
264	20250304	145200	678140256	1806	1803	1806	1803	3101
265	20250304	145100	672544580	1800	1800	1800	1800	0
266	20250304	145000	672544580	1800	1800	1800	1800	0
267	20250304	144900	672544580	1800	1802	1802	1800	2800
268	20250304	144800	667503006	1801	1802	1802	1801	1001
269	20250304	144700	665699976	1802	1803	1803	1802	237
270	20250304	144600	665272869	1803	1803	1803	1803	0
271	20250304	144500	665272869	1803	1803	1803	1803	0
272	20250304	144400	665272869	1803	1803	1803	1803	0
273	20250304	144300	665272869	1803	1803	1803	1803	0
274	20250304	144200	665272869	1803	1803	1803	1803	63
275	20250304	144100	665159280	1803	1804	1804	1803	203
276	20250304	144000	664793268	1804	1804	1804	1804	0
277	20250304	143900	664793268	1804	1804	1804	1804	1065
278	20250304	143800	662872008	1804	1802	1804	1801	1240
279	20250304	143700	660635553	1802	1802	1802	1802	100
280	20250304	143600	660455353	1802	1803	1803	1802	1079
281	20250304	143500	658510916	1803	1804	1804	1803	21
282	20250304	143400	658473052	1802	1803	1803	1802	57
283	20250304	143300	658370292	1804	1803	1804	1803	1354
284	20250304	143200	655928029	1803	1802	1803	1802	130
285	20250304	143100	655693768	1802	1802	1802	1802	0
286	20250304	143000	655693768	1802	1802	1802	1802	21
287	20250304	142900	655655926	1801	1801	1801	1801	0
288	20250304	142800	655655926	1801	1803	1803	1801	16
289	20250304	142700	655627108	1800	1800	1800	1800	0
290	20250304	142600	655627108	1800	1801	1801	1800	2000
291	20250304	142500	652027029	1803	1803	1803	1803	1
292	20250304	142400	652025226	1801	1801	1801	1801	22
293	20250304	142300	651985604	1803	1803	1803	1803	2400
294	20250304	142200	647658404	1803	1803	1803	1803	0
295	20250304	142100	647658404	1803	1803	1803	1803	307
296	20250304	142000	647104883	1803	1803	1803	1803	0
297	20250304	141900	647104883	1803	1803	1803	1803	50
298	20250304	141800	647014733	1803	1803	1803	1803	100
299	20250304	141700	646834433	1803	1803	1803	1803	160
300	20250304	141600	646545953	1803	1803	1803	1803	906
301	20250304	141500	644912435	1803	1800	1803	1800	251
302	20250304	141400	644460632	1800	1800	1800	1800	0
303	20250304	141300	644460632	1800	1803	1803	1800	544
304	20250304	141200	643480755	1803	1803	1803	1803	97
305	20250304	141100	643305864	1803	1803	1803	1803	458
306	20250304	141000	642480090	1803	1802	1803	1802	2
307	20250304	140900	642476485	1803	1803	1803	1803	6
308	20250304	140800	642465667	1802	1802	1802	1802	64
309	20250304	140700	642350339	1800	1800	1800	1800	0
310	20250304	140600	642350339	1800	1800	1800	1800	0
311	20250304	140500	642350339	1800	1800	1800	1800	0
312	20250304	140400	642350339	1800	1800	1800	1800	1
313	20250304	140300	642348539	1800	1800	1800	1800	2782
314	20250304	140200	637340939	1800	1800	1800	1800	0
315	20250304	140100	637340939	1800	1800	1800	1800	3
316	20250304	140000	637335539	1797	1797	1797	1797	0
317	20250304	135900	637335539	1797	1797	1797	1797	86
318	20250304	135800	637180997	1798	1800	1800	1798	732
319	20250304	135700	635864831	1798	1798	1798	1798	0
320	20250304	135600	635864831	1798	1798	1798	1798	1
321	20250304	135500	635863033	1799	1799	1799	1799	645
322	20250304	135400	634702678	1799	1799	1799	1799	642
323	20250304	135300	633547720	1801	1801	1801	1801	0
324	20250304	135200	633547720	1801	1801	1801	1801	0
325	20250304	135100	633547720	1801	1801	1801	1801	0
326	20250304	135000	633547720	1801	1801	1801	1801	2
327	20250304	134900	633544118	1803	1803	1803	1803	3
328	20250304	134800	633538709	1803	1803	1803	1803	17
329	20250304	134700	633508058	1802	1802	1802	1802	1001
330	20250304	134600	631704256	1803	1803	1803	1803	2
331	20250304	134500	631700650	1803	1802	1803	1802	67
332	20250304	134400	631579880	1802	1802	1802	1802	4
333	20250304	134300	631572672	1802	1802	1802	1798	316
334	20250304	134200	631004025	1802	1802	1802	1802	4
335	20250304	134100	630996817	1802	1802	1802	1802	0
336	20250304	134000	630996817	1802	1802	1802	1802	3
337	20250304	133900	630991411	1802	1802	1802	1802	0
338	20250304	133800	630991411	1802	1802	1802	1802	3
339	20250304	133700	630986005	1801	1801	1801	1801	0
340	20250304	133600	630986005	1801	1801	1801	1801	0
341	20250304	133500	630986005	1801	1799	1801	1799	2099
342	20250304	133400	627208912	1797	1796	1797	1796	705
343	20250304	133300	625942473	1796	1796	1796	1796	1
344	20250304	133200	625940677	1796	1797	1797	1796	55
345	20250304	133100	625841895	1797	1797	1797	1797	13
346	20250304	133000	625818534	1797	1797	1797	1797	97
347	20250304	132900	625644225	1797	1797	1797	1797	5
348	20250304	132800	625635240	1797	1797	1797	1797	13
349	20250304	132700	625611879	1795	1797	1797	1795	1594
350	20250304	132600	622748683	1798	1799	1799	1798	107
351	20250304	132500	622556294	1799	1800	1800	1799	625
352	20250304	132400	621431864	1800	1800	1800	1800	3
353	20250304	132300	621426464	1800	1800	1800	1800	807
354	20250304	132200	619973864	1800	1800	1800	1800	3
355	20250304	132100	619968464	1800	1800	1800	1800	102
356	20250304	132000	619784864	1800	1799	1800	1799	7
357	20250304	131900	619772269	1800	1800	1800	1800	9
358	20250304	131800	619756069	1800	1797	1800	1797	3
359	20250304	131700	619750672	1800	1800	1800	1800	0
360	20250304	131600	619750672	1800	1800	1800	1800	2
361	20250304	131500	619747072	1800	1800	1800	1800	53
362	20250304	131400	619651672	1800	1800	1800	1800	0
363	20250304	131300	619651672	1800	1800	1800	1795	501
364	20250304	131200	618751944	1800	1797	1800	1797	504
365	20250304	131100	617846242	1797	1795	1797	1795	202
366	20250304	131000	617483648	1797	1797	1797	1797	6
367	20250304	130900	617472866	1795	1795	1795	1795	1
368	20250304	130800	617471071	1797	1796	1797	1795	229
369	20250304	130700	617059832	1797	1797	1797	1797	68
370	20250304	130600	616937636	1797	1797	1797	1797	0
371	20250304	130500	616937636	1797	1797	1797	1797	54
372	20250304	130400	616840598	1797	1797	1797	1797	103
373	20250304	130300	616655507	1797	1797	1797	1796	723
374	20250304	130200	615356277	1797	1797	1797	1797	102
375	20250304	130100	615172983	1797	1796	1797	1796	15
376	20250304	130000	615146035	1793	1793	1793	1793	0
377	20250304	125900	615146035	1793	1793	1793	1793	0
378	20250304	125800	615146035	1793	1793	1793	1793	0
379	20250304	125700	615146035	1793	1793	1793	1793	0
380	20250304	125600	615146035	1793	1797	1797	1793	507
381	20250304	125500	614236896	1796	1795	1796	1795	2349
382	20250304	125400	610020440	1795	1795	1795	1795	10
383	20250304	125300	610002490	1795	1795	1795	1795	100
384	20250304	125200	609822990	1795	1795	1795	1795	0
385	20250304	125100	609822990	1795	1795	1795	1795	1
386	20250304	125000	609821195	1791	1791	1791	1791	3024
387	20250304	124900	604405211	1793	1795	1795	1793	66
388	20250304	124800	604286851	1791	1792	1792	1791	1706
389	20250304	124700	601230302	1793	1794	1794	1793	1983
390	20250304	124600	597674775	1796	1796	1796	1796	5
391	20250304	124500	597665795	1797	1794	1797	1794	593
392	20250304	124400	596600450	1793	1793	1793	1793	0
393	20250304	124300	596600450	1793	1793	1793	1793	0
394	20250304	124200	596600450	1793	1793	1793	1793	0
395	20250304	124100	596600450	1793	1793	1793	1793	0
396	20250304	124000	596600450	1793	1793	1793	1793	0
397	20250304	123900	596600450	1793	1793	1793	1793	0
398	20250304	123800	596600450	1793	1794	1794	1793	160
399	20250304	123700	596313493	1790	1790	1790	1790	0
400	20250304	123600	596313493	1790	1796	1796	1790	10506
401	20250304	123500	577479668	1796	1796	1796	1796	0
402	20250304	123400	577479668	1796	1796	1796	1796	0
403	20250304	123300	577479668	1796	1796	1796	1795	81
404	20250304	123200	577334234	1798	1798	1798	1798	3
405	20250304	123100	577328840	1796	1799	1799	1796	3423
406	20250304	123000	571173619	1798	1798	1798	1798	932
407	20250304	122900	569497883	1798	1798	1798	1798	893
408	20250304	122800	567892269	1798	1798	1798	1798	0
409	20250304	122700	567892269	1798	1798	1798	1798	24
410	20250304	122600	567849117	1798	1799	1799	1798	741
411	20250304	122500	566516619	1799	1799	1799	1799	1125
412	20250304	122400	564492744	1800	1801	1801	1800	1097
413	20250304	122300	562518141	1802	1802	1802	1802	0
414	20250304	122200	562518141	1802	1802	1802	1802	3
415	20250304	122100	562512735	1801	1801	1801	1801	33
416	20250304	122000	562453302	1803	1803	1803	1803	5
417	20250304	121900	562444287	1803	1803	1803	1803	6
418	20250304	121800	562433469	1803	1802	1803	1801	21
419	20250304	121700	562395636	1801	1802	1802	1801	37
420	20250304	121600	562328991	1803	1803	1803	1803	5
421	20250304	121500	562319976	1803	1804	1804	1801	339
422	20250304	121400	561709408	1804	1802	1804	1801	1339
423	20250304	121300	559296721	1804	1803	1804	1803	24
424	20250304	121200	559253441	1803	1802	1803	1802	2274
425	20250304	121100	555155385	1802	1803	1803	1802	59
426	20250304	121000	555049065	1803	1803	1803	1803	504
427	20250304	120900	554140353	1803	1803	1803	1803	0
428	20250304	120800	554140353	1803	1803	1803	1803	4
429	20250304	120700	554133141	1803	1803	1803	1803	5
430	20250304	120600	554124126	1803	1803	1803	1803	2
431	20250304	120500	554120520	1803	1803	1803	1803	7
432	20250304	120400	554107899	1803	1803	1803	1801	205
433	20250304	120300	553738578	1803	1803	1803	1802	205
434	20250304	120200	553368965	1803	1803	1803	1803	0
435	20250304	120100	553368965	1803	1803	1803	1803	2
436	20250304	120000	553365359	1803	1803	1803	1803	31
437	20250304	115900	553309466	1800	1801	1801	1800	48
438	20250304	115800	553223062	1802	1803	1803	1802	6
439	20250304	115700	553212246	1803	1803	1803	1803	92
440	20250304	115600	553046370	1803	1802	1803	1802	930
441	20250304	115500	551370504	1803	1803	1803	1803	6
442	20250304	115400	551359686	1803	1803	1803	1803	7
443	20250304	115300	551347065	1802	1802	1802	1802	81
444	20250304	115200	551201103	1802	1802	1802	1802	101
445	20250304	115100	551019101	1802	1802	1802	1802	5
446	20250304	115000	551010091	1802	1802	1802	1802	0
447	20250304	114900	551010091	1802	1802	1802	1801	11
448	20250304	114800	550990273	1802	1801	1802	1800	11
449	20250304	114700	550970457	1801	1801	1801	1801	18
450	20250304	114600	550938039	1801	1801	1801	1801	6
451	20250304	114500	550927233	1801	1801	1801	1801	2
452	20250304	114400	550923631	1800	1801	1803	1800	10
453	20250304	114300	550905615	1799	1803	1803	1799	182
454	20250304	114200	550578127	1803	1801	1803	1801	22
455	20250304	114100	550538489	1803	1803	1803	1803	3
456	20250304	114000	550533080	1803	1803	1803	1803	2
457	20250304	113900	550529474	1800	1800	1800	1800	511
458	20250304	113800	549609674	1803	1803	1803	1803	320
459	20250304	113700	549032714	1803	1800	1803	1800	329
460	20250304	113600	548440511	1803	1803	1803	1803	0
461	20250304	113500	548440511	1803	1803	1803	1803	3
462	20250304	113400	548435102	1803	1803	1803	1803	1069
463	20250304	113300	546507695	1803	1803	1803	1803	6
464	20250304	113200	546496877	1803	1803	1803	1803	0
465	20250304	113100	546496877	1803	1803	1803	1801	59
466	20250304	113000	546390600	1803	1802	1803	1799	1001
467	20250304	112900	544589794	1803	1803	1803	1803	184
468	20250304	112800	544258042	1803	1799	1803	1799	720
469	20250304	112700	542962238	1799	1799	1799	1799	572
470	20250304	112600	541933210	1799	1799	1799	1799	0
471	20250304	112500	541933210	1799	1800	1800	1799	132
472	20250304	112400	541695740	1800	1799	1800	1799	4001
473	20250304	112300	534497940	1799	1799	1799	1799	300
474	20250304	112200	533958240	1800	1800	1800	1800	36
475	20250304	112100	533893440	1801	1801	1801	1801	13
476	20250304	112000	533870027	1801	1800	1801	1800	64
477	20250304	111900	533754824	1800	1800	1800	1800	2605
478	20250304	111800	529065824	1800	1800	1800	1800	165
479	20250304	111700	528768824	1801	1801	1801	1801	0
480	20250304	111600	528768824	1801	1801	1801	1801	522
481	20250304	111500	527828702	1801	1801	1801	1801	245
482	20250304	111400	527387457	1801	1801	1801	1801	7
483	20250304	111300	527374850	1801	1801	1801	1801	4
484	20250304	111200	527367646	1800	1801	1801	1800	13
485	20250304	111100	527344245	1801	1802	1802	1801	248
486	20250304	111000	526897583	1803	1803	1803	1803	385
487	20250304	110900	526203428	1803	1803	1803	1803	66
488	20250304	110800	526084430	1803	1803	1803	1803	0
489	20250304	110700	526084430	1803	1803	1803	1803	12
490	20250304	110600	526062794	1803	1803	1803	1803	119
491	20250304	110500	525848237	1802	1803	1803	1802	51
492	20250304	110400	525756332	1802	1802	1802	1802	0
493	20250304	110300	525756332	1802	1802	1802	1802	353
494	20250304	110200	525120226	1801	1801	1801	1801	0
495	20250304	110100	525120226	1801	1802	1802	1801	383
496	20250304	110000	524430090	1801	1801	1801	1801	354
497	20250304	105900	523792536	1800	1800	1800	1800	0
498	20250304	105800	523792536	1800	1804	1804	1800	1882
499	20250304	105700	520398746	1801	1801	1801	1801	9
500	20250304	105600	520382537	1804	1804	1804	1804	3
501	20250304	105500	520377125	1800	1800	1800	1800	0
502	20250304	105400	520377125	1800	1800	1800	1800	0
503	20250304	105300	520377125	1800	1800	1800	1800	2
504	20250304	105200	520373525	1799	1799	1799	1799	1569
505	20250304	105100	517550894	1798	1798	1798	1798	0
506	20250304	105000	517550894	1798	1798	1798	1798	0
507	20250304	104900	517550894	1798	1798	1798	1798	0
508	20250304	104800	517550894	1798	1800	1800	1798	699
509	20250304	104700	516293296	1799	1799	1799	1799	100
510	20250304	104600	516113396	1798	1798	1798	1798	14
511	20250304	104500	516088224	1798	1791	1798	1791	5841
512	20250304	104400	505594996	1791	1792	1792	1791	199
513	20250304	104300	505238488	1791	1795	1795	1791	2514
514	20250304	104200	500733445	1795	1795	1795	1795	36
515	20250304	104100	500668825	1795	1795	1795	1792	1573
516	20250304	104000	497849940	1793	1791	1793	1791	1605
517	20250304	103900	494973572	1791	1791	1791	1791	471
518	20250304	103800	494130011	1791	1791	1791	1791	340
519	20250304	103700	493521071	1791	1791	1791	1791	1103
520	20250304	103600	491545598	1791	1793	1793	1791	1734
521	20250304	103500	488439850	1793	1791	1793	1791	109
522	20250304	103400	488244613	1791	1791	1791	1791	0
523	20250304	103300	488244613	1791	1791	1791	1791	0
524	20250304	103200	488244613	1791	1790	1791	1790	15
525	20250304	103100	488217749	1790	1791	1791	1785	6963
526	20250304	103000	475754283	1791	1793	1793	1791	7248
527	20250304	102900	462764218	1793	1794	1795	1793	4485
528	20250304	102800	454721252	1795	1796	1796	1795	8251
529	20250304	102700	439906356	1797	1797	1797	1796	342
530	20250304	102600	439291972	1796	1801	1801	1796	9653
531	20250304	102500	421924354	1802	1804	1804	1802	3957
532	20250304	102400	414793716	1804	1806	1806	1804	13
533	20250304	102300	414770248	1802	1802	1802	1802	0
534	20250304	102200	414770248	1802	1806	1806	1802	1251
535	20250304	102100	412515792	1808	1808	1808	1808	0
536	20250304	102000	412515792	1808	1803	1808	1802	412
537	20250304	101900	411773361	1808	1808	1808	1808	3
538	20250304	101800	411767937	1802	1802	1802	1802	617
539	20250304	101700	410656103	1802	1802	1802	1802	213
540	20250304	101600	410272277	1802	1805	1808	1802	282
541	20250304	101500	409763795	1808	1808	1808	1808	1
542	20250304	101400	409761987	1809	1803	1809	1802	1373
543	20250304	101300	407286482	1809	1804	1809	1803	1377
544	20250304	101200	404803648	1804	1805	1805	1804	1308
545	20250304	101100	402443947	1805	1804	1806	1804	1036
546	20250304	101000	400573862	1803	1804	1804	1803	6244
547	20250304	100900	389314593	1805	1806	1806	1805	1147
548	20250304	100800	387244240	1809	1809	1809	1809	20
549	20250304	100700	387208060	1805	1807	1807	1805	1100
550	20250304	100600	385222490	1813	1812	1813	1812	554
551	20250304	100500	384218591	1805	1805	1805	1805	1
552	20250304	100400	384216786	1805	1805	1805	1804	646
553	20250304	100300	383051068	1806	1809	1809	1806	7624
554	20250304	100200	369272311	1809	1809	1809	1809	10
555	20250304	100100	369254221	1809	1809	1809	1809	15
556	20250304	100000	369227086	1808	1809	1809	1808	641
557	20250304	095900	368068153	1808	1808	1808	1808	0
558	20250304	095800	368068153	1808	1808	1808	1808	321
559	20250304	095700	367487785	1809	1810	1810	1809	117
560	20250304	095600	367276018	1810	1810	1810	1810	106
561	20250304	095500	367084158	1808	1810	1810	1808	48
562	20250304	095400	366997372	1808	1808	1808	1808	600
563	20250304	095300	365912572	1808	1808	1808	1808	10
564	20250304	095200	365894492	1807	1807	1807	1807	2936
565	20250304	095100	360589140	1814	1814	1814	1814	249
566	20250304	095000	360137454	1815	1815	1815	1815	1
567	20250304	094900	360135639	1807	1807	1808	1807	980
568	20250304	094800	358364631	1807	1807	1807	1803	2904
569	20250304	094700	353126933	1803	1806	1806	1802	4731
570	20250304	094600	344594771	1806	1804	1806	1804	8984
571	20250304	094500	328372467	1803	1803	1803	1803	0
572	20250304	094400	328372467	1803	1802	1803	1802	4856
573	20250304	094300	319621262	1800	1802	1802	1800	3059
574	20250304	094200	314115038	1802	1801	1802	1799	570
575	20250304	094100	313089036	1801	1804	1804	1800	26883
576	20250304	094000	264663022	1805	1807	1807	1803	1167
577	20250304	093900	262557917	1807	1806	1807	1803	4490
578	20250304	093800	254458182	1806	1806	1806	1806	100
579	20250304	093700	254277582	1805	1805	1805	1805	1554
580	20250304	093600	251472612	1805	1805	1805	1805	1266
581	20250304	093500	249187482	1805	1809	1809	1805	6708
582	20250304	093400	237070724	1808	1810	1810	1808	6335
583	20250304	093300	225613793	1811	1811	1811	1809	4139
584	20250304	093200	218124801	1810	1810	1810	1810	2809
585	20250304	093100	213040511	1810	1813	1815	1810	12218
586	20250304	093000	190910713	1813	1813	1815	1812	4213
587	20250304	092900	183273597	1812	1817	1817	1812	17562
588	20250304	092800	151404159	1818	1817	1818	1817	44
589	20250304	092700	151324190	1817	1818	1818	1817	88
590	20250304	092600	151164293	1817	1817	1817	1817	847
591	20250304	092500	149625294	1817	1819	1819	1816	5352
592	20250304	092400	139901718	1820	1820	1820	1820	331
593	20250304	092300	139299298	1827	1827	1827	1827	2
594	20250304	092200	139295644	1823	1818	1823	1818	88
595	20250304	092100	139135655	1818	1819	1819	1817	152
596	20250304	092000	138859199	1822	1821	1822	1821	106
597	20250304	091900	138666072	1821	1821	1821	1821	100
598	20250304	091800	138483972	1821	1826	1826	1821	39
599	20250304	091700	138412913	1821	1821	1821	1821	12
600	20250304	091600	138391061	1822	1822	1822	1822	1
601	20250304	091500	138389239	1830	1832	1832	1822	1966
602	20250304	091400	134806877	1822	1814	1822	1814	3806
603	20250304	091300	127875767	1814	1814	1814	1814	500
604	20250304	091200	126968767	1815	1816	1816	1812	12317
605	20250304	091100	104622736	1816	1814	1817	1814	1535
606	20250304	091000	101837509	1814	1819	1822	1814	2698
607	20250304	090900	96934607	1822	1822	1822	1822	500
608	20250304	090800	96023607	1819	1822	1822	1817	2495
609	20250304	090700	91486987	1817	1818	1822	1817	2246
610	20250304	090600	87404552	1817	1822	1823	1812	2187
611	20250304	090500	83429118	1822	1811	1822	1811	2946
612	20250304	090400	78072744	1813	1822	1822	1811	7401
613	20250304	090300	64649251	1822	1824	1824	1819	14332
614	20250304	090200	38558010	1821	1833	1833	1820	9393
615	20250304	090100	21396818	1833	1847	1850	1833	6345
616	20250304	090000	9716542	1850	1853	1853	1844	5133