KissMeData/078860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195600	812266802	1750	1750	1750	1750	2608
3	20250305	195500	812266802	1750	1750	1750	1750	0
4	20250305	195400	812266802	1750	1750	1750	1750	0
5	20250305	195300	812266802	1750	1750	1750	1750	0
6	20250305	195200	812266802	1750	1750	1750	1750	0
7	20250305	195100	812266802	1750	1750	1750	1750	0
8	20250305	195000	812266802	1750	1750	1750	1750	0
9	20250305	194900	812266802	1750	1750	1750	1750	0
10	20250305	194800	812266802	1750	1750	1750	1750	0
11	20250305	194700	812266802	1750	1750	1750	1750	0
12	20250305	194600	812266802	1750	1750	1750	1750	0
13	20250305	194500	812266802	1750	1750	1750	1750	0
14	20250305	194400	812266802	1750	1750	1750	1750	0
15	20250305	194300	812266802	1750	1750	1750	1750	0
16	20250305	194200	812266802	1750	1750	1750	1750	0
17	20250305	194100	812266802	1750	1750	1750	1750	0
18	20250305	194000	812266802	1750	1750	1750	1750	0
19	20250305	193900	812266802	1750	1750	1750	1750	0
20	20250305	193800	812266802	1750	1750	1750	1750	0
21	20250305	193700	812266802	1750	1750	1750	1750	0
22	20250305	193600	812266802	1750	1750	1750	1750	0
23	20250305	193500	812266802	1750	1750	1750	1750	0
24	20250305	193400	812266802	1750	1750	1750	1750	0
25	20250305	193300	812266802	1750	1750	1750	1750	0
26	20250305	193200	812266802	1750	1750	1750	1750	0
27	20250305	193100	812266802	1750	1750	1750	1750	0
28	20250305	193000	812266802	1750	1750	1750	1750	0
29	20250305	192900	812266802	1750	1750	1750	1750	0
30	20250305	192800	812266802	1750	1750	1750	1750	0
31	20250305	192700	812266802	1750	1750	1750	1750	0
32	20250305	192600	812266802	1750	1750	1750	1750	2608
33	20250305	192500	812266802	1750	1750	1750	1750	0
34	20250305	192400	812266802	1750	1750	1750	1750	0
35	20250305	192300	812266802	1750	1750	1750	1750	0
36	20250305	192200	812266802	1750	1750	1750	1750	0
37	20250305	192100	812266802	1750	1750	1750	1750	0
38	20250305	192000	812266802	1750	1750	1750	1750	0
39	20250305	191900	812266802	1750	1750	1750	1750	0
40	20250305	191800	812266802	1750	1750	1750	1750	0
41	20250305	191700	812266802	1750	1750	1750	1750	0
42	20250305	191600	812266802	1750	1750	1750	1750	0
43	20250305	191500	812266802	1750	1750	1750	1750	0
44	20250305	191400	812266802	1750	1750	1750	1750	0
45	20250305	191300	812266802	1750	1750	1750	1750	0
46	20250305	191200	812266802	1750	1750	1750	1750	0
47	20250305	191100	812266802	1750	1750	1750	1750	0
48	20250305	191000	812266802	1750	1750	1750	1750	0
49	20250305	190900	812266802	1750	1750	1750	1750	0
50	20250305	190800	812266802	1750	1750	1750	1750	0
51	20250305	190700	812266802	1750	1750	1750	1750	0
52	20250305	190600	812266802	1750	1750	1750	1750	0
53	20250305	190500	812266802	1750	1750	1750	1750	0
54	20250305	190400	812266802	1750	1750	1750	1750	0
55	20250305	190300	812266802	1750	1750	1750	1750	0
56	20250305	190200	812266802	1750	1750	1750	1750	0
57	20250305	190100	812266802	1750	1750	1750	1750	0
58	20250305	190000	812266802	1750	1750	1750	1750	0
59	20250305	185900	812266802	1750	1750	1750	1750	0
60	20250305	185800	812266802	1750	1750	1750	1750	0
61	20250305	185700	812266802	1750	1750	1750	1750	0
62	20250305	185600	812266802	1750	1750	1750	1750	2608
63	20250305	185500	812266802	1750	1750	1750	1750	0
64	20250305	185400	812266802	1750	1750	1750	1750	0
65	20250305	185300	812266802	1750	1750	1750	1750	0
66	20250305	185200	812266802	1750	1750	1750	1750	0
67	20250305	185100	812266802	1750	1750	1750	1750	0
68	20250305	185000	812266802	1750	1750	1750	1750	0
69	20250305	184900	812266802	1750	1750	1750	1750	0
70	20250305	184800	812266802	1750	1750	1750	1750	0
71	20250305	184700	812266802	1750	1750	1750	1750	0
72	20250305	184600	812266802	1750	1750	1750	1750	0
73	20250305	184500	812266802	1750	1750	1750	1750	0
74	20250305	184400	812266802	1750	1750	1750	1750	0
75	20250305	184300	812266802	1750	1750	1750	1750	0
76	20250305	184200	812266802	1750	1750	1750	1750	0
77	20250305	184100	812266802	1750	1750	1750	1750	0
78	20250305	184000	812266802	1750	1750	1750	1750	0
79	20250305	183900	812266802	1750	1750	1750	1750	0
80	20250305	183800	812266802	1750	1750	1750	1750	0
81	20250305	183700	812266802	1750	1750	1750	1750	0
82	20250305	183600	812266802	1750	1750	1750	1750	0
83	20250305	183500	812266802	1750	1750	1750	1750	0
84	20250305	183400	812266802	1750	1750	1750	1750	0
85	20250305	183300	812266802	1750	1750	1750	1750	0
86	20250305	183200	812266802	1750	1750	1750	1750	0
87	20250305	183100	812266802	1750	1750	1750	1750	0
88	20250305	183000	812266802	1750	1750	1750	1750	0
89	20250305	182900	812266802	1750	1750	1750	1750	0
90	20250305	182800	812266802	1750	1750	1750	1750	0
91	20250305	182700	812266802	1750	1750	1750	1750	0
92	20250305	182600	812266802	1750	1750	1750	1750	2608
93	20250305	182500	812266802	1750	1750	1750	1750	0
94	20250305	182400	812266802	1750	1750	1750	1750	0
95	20250305	182300	812266802	1750	1750	1750	1750	0
96	20250305	182200	812266802	1750	1750	1750	1750	0
97	20250305	182100	812266802	1750	1750	1750	1750	0
98	20250305	182000	812266802	1750	1750	1750	1750	0
99	20250305	181900	812266802	1750	1750	1750	1750	0
100	20250305	181800	812266802	1750	1750	1750	1750	0
101	20250305	181700	812266802	1750	1750	1750	1750	0
102	20250305	181600	812266802	1750	1750	1750	1750	0
103	20250305	181500	812266802	1750	1750	1750	1750	0
104	20250305	181400	812266802	1750	1750	1750	1750	0
105	20250305	181300	812266802	1750	1750	1750	1750	0
106	20250305	181200	812266802	1750	1750	1750	1750	0
107	20250305	181100	812266802	1750	1750	1750	1750	0
108	20250305	181000	812266802	1750	1750	1750	1750	0
109	20250305	180900	812266802	1750	1750	1750	1750	0
110	20250305	180800	812266802	1750	1750	1750	1750	0
111	20250305	180700	812266802	1750	1750	1750	1750	0
112	20250305	180600	812266802	1750	1750	1750	1750	0
113	20250305	180500	812266802	1750	1750	1750	1750	0
114	20250305	180400	812266802	1750	1750	1750	1750	0
115	20250305	180300	812266802	1750	1750	1750	1750	0
116	20250305	180200	812266802	1750	1750	1750	1750	0
117	20250305	180100	812266802	1750	1750	1750	1750	0
118	20250305	180000	812266802	1750	1750	1750	1750	0
119	20250305	175900	812266802	1750	1750	1750	1750	0
120	20250305	175800	812266802	1750	1750	1750	1750	0
121	20250305	175700	812266802	1750	1750	1750	1750	0
122	20250305	175600	812266802	1750	1750	1750	1750	2608
123	20250305	175500	812266802	1750	1750	1750	1750	0
124	20250305	175400	812266802	1750	1750	1750	1750	0
125	20250305	175300	812266802	1750	1750	1750	1750	0
126	20250305	175200	812266802	1750	1750	1750	1750	0
127	20250305	175100	812266802	1750	1750	1750	1750	0
128	20250305	175000	812266802	1750	1750	1750	1750	0
129	20250305	174900	812266802	1750	1750	1750	1750	0
130	20250305	174800	812266802	1750	1750	1750	1750	0
131	20250305	174700	812266802	1750	1750	1750	1750	0
132	20250305	174600	812266802	1750	1750	1750	1750	0
133	20250305	174500	812266802	1750	1750	1750	1750	0
134	20250305	174400	812266802	1750	1750	1750	1750	0
135	20250305	174300	812266802	1750	1750	1750	1750	0
136	20250305	174200	812266802	1750	1750	1750	1750	0
137	20250305	174100	812266802	1750	1750	1750	1750	0
138	20250305	174000	812266802	1750	1750	1750	1750	0
139	20250305	173900	812266802	1750	1750	1750	1750	0
140	20250305	173800	812266802	1750	1750	1750	1750	0
141	20250305	173700	812266802	1750	1750	1750	1750	0
142	20250305	173600	812266802	1750	1750	1750	1750	0
143	20250305	173500	812266802	1750	1750	1750	1750	0
144	20250305	173400	812266802	1750	1750	1750	1750	0
145	20250305	173300	812266802	1750	1750	1750	1750	0
146	20250305	173200	812266802	1750	1750	1750	1750	0
147	20250305	173100	812266802	1750	1750	1750	1750	0
148	20250305	173000	812266802	1750	1750	1750	1750	0
149	20250305	172900	812266802	1750	1750	1750	1750	0
150	20250305	172800	812266802	1750	1750	1750	1750	0
151	20250305	172700	812266802	1750	1750	1750	1750	0
152	20250305	172600	812266802	1750	1750	1750	1750	2608
153	20250305	172500	812266802	1750	1750	1750	1750	0
154	20250305	172400	812266802	1750	1750	1750	1750	0
155	20250305	172300	812266802	1750	1750	1750	1750	0
156	20250305	172200	812266802	1750	1750	1750	1750	0
157	20250305	172100	812266802	1750	1750	1750	1750	0
158	20250305	172000	812266802	1750	1750	1750	1750	0
159	20250305	171900	812266802	1750	1750	1750	1750	0
160	20250305	171800	812266802	1750	1750	1750	1750	0
161	20250305	171700	812266802	1750	1750	1750	1750	0
162	20250305	171600	812266802	1750	1750	1750	1750	0
163	20250305	171500	812266802	1750	1750	1750	1750	0
164	20250305	171400	812266802	1750	1750	1750	1750	0
165	20250305	171300	812266802	1750	1750	1750	1750	0
166	20250305	171200	812266802	1750	1750	1750	1750	0
167	20250305	171100	812266802	1750	1750	1750	1750	0
168	20250305	171000	812266802	1750	1750	1750	1750	0
169	20250305	170900	812266802	1750	1750	1750	1750	0
170	20250305	170800	812266802	1750	1750	1750	1750	0
171	20250305	170700	812266802	1750	1750	1750	1750	0
172	20250305	170600	812266802	1750	1750	1750	1750	0
173	20250305	170500	812266802	1750	1750	1750	1750	0
174	20250305	170400	812266802	1750	1750	1750	1750	0
175	20250305	170300	812266802	1750	1750	1750	1750	0
176	20250305	170200	812266802	1750	1750	1750	1750	0
177	20250305	170100	812266802	1750	1750	1750	1750	0
178	20250305	170000	812266802	1750	1750	1750	1750	0
179	20250305	165900	812266802	1750	1750	1750	1750	0
180	20250305	165800	812266802	1750	1750	1750	1750	0
181	20250305	165700	812266802	1750	1750	1750	1750	0
182	20250305	165600	812266802	1750	1750	1750	1750	2608
183	20250305	165500	812266802	1750	1750	1750	1750	0
184	20250305	165400	812266802	1750	1750	1750	1750	0
185	20250305	165300	812266802	1750	1750	1750	1750	0
186	20250305	165200	812266802	1750	1750	1750	1750	0
187	20250305	165100	812266802	1750	1750	1750	1750	0
188	20250305	165000	812266802	1750	1750	1750	1750	0
189	20250305	164900	812266802	1750	1750	1750	1750	0
190	20250305	164800	812266802	1750	1750	1750	1750	0
191	20250305	164700	812266802	1750	1750	1750	1750	0
192	20250305	164600	812266802	1750	1750	1750	1750	0
193	20250305	164500	812266802	1750	1750	1750	1750	0
194	20250305	164400	812266802	1750	1750	1750	1750	0
195	20250305	164300	812266802	1750	1750	1750	1750	0
196	20250305	164200	812266802	1750	1750	1750	1750	0
197	20250305	164100	812266802	1750	1750	1750	1750	0
198	20250305	164000	812266802	1750	1750	1750	1750	0
199	20250305	163900	812266802	1750	1750	1750	1750	0
200	20250305	163800	812266802	1750	1750	1750	1750	0
201	20250305	163700	812266802	1750	1750	1750	1750	0
202	20250305	163600	812266802	1750	1750	1750	1750	0
203	20250305	163500	812266802	1750	1750	1750	1750	0
204	20250305	163400	812266802	1750	1750	1750	1750	0
205	20250305	163300	812266802	1750	1750	1750	1750	0
206	20250305	163200	812266802	1750	1750	1750	1750	0
207	20250305	163100	812266802	1750	1750	1750	1750	0
208	20250305	163000	812266802	1750	1750	1750	1750	0
209	20250305	162900	812266802	1750	1750	1750	1750	0
210	20250305	162800	812266802	1750	1750	1750	1750	0
211	20250305	162700	812266802	1750	1750	1750	1750	0
212	20250305	162600	812266802	1750	1750	1750	1750	2608
213	20250305	162500	812266802	1750	1750	1750	1750	0
214	20250305	162400	812266802	1750	1750	1750	1750	0
215	20250305	162300	812266802	1750	1750	1750	1750	0
216	20250305	162200	812266802	1750	1750	1750	1750	0
217	20250305	162100	812266802	1750	1750	1750	1750	0
218	20250305	162000	812266802	1750	1750	1750	1750	0
219	20250305	161900	812266802	1750	1750	1750	1750	0
220	20250305	161800	812266802	1750	1750	1750	1750	0
221	20250305	161700	812266802	1750	1750	1750	1750	0
222	20250305	161600	812266802	1750	1750	1750	1750	0
223	20250305	161500	812266802	1750	1750	1750	1750	0
224	20250305	161400	812266802	1750	1750	1750	1750	0
225	20250305	161300	812266802	1750	1750	1750	1750	0
226	20250305	161200	812266802	1750	1750	1750	1750	0
227	20250305	161100	812266802	1750	1750	1750	1750	0
228	20250305	161000	812266802	1750	1750	1750	1750	0
229	20250305	160900	812266802	1750	1750	1750	1750	0
230	20250305	160800	812266802	1750	1750	1750	1750	0
231	20250305	160700	812266802	1750	1750	1750	1750	0
232	20250305	160600	812266802	1750	1750	1750	1750	0
233	20250305	160500	812266802	1750	1750	1750	1750	0
234	20250305	160400	812266802	1750	1750	1750	1750	0
235	20250305	160300	812266802	1750	1750	1750	1750	0
236	20250305	160200	812266802	1750	1750	1750	1750	0
237	20250305	160100	812266802	1750	1750	1750	1750	0
238	20250305	160000	812266802	1750	1750	1750	1750	0
239	20250305	155900	812266802	1750	1750	1750	1750	0
240	20250305	155800	812266802	1750	1750	1750	1750	0
241	20250305	155700	812266802	1750	1750	1750	1750	0
242	20250305	155600	812266802	1750	1750	1750	1750	2608
243	20250305	155500	812266802	1750	1750	1750	1750	0
244	20250305	155400	812266802	1750	1750	1750	1750	0
245	20250305	155300	812266802	1750	1750	1750	1750	0
246	20250305	155200	812266802	1750	1750	1750	1750	0
247	20250305	155100	812266802	1750	1750	1750	1750	0
248	20250305	155000	812266802	1750	1750	1750	1750	0
249	20250305	154900	812266802	1750	1750	1750	1750	0
250	20250305	154800	812266802	1750	1750	1750	1750	0
251	20250305	154700	812266802	1750	1750	1750	1750	0
252	20250305	154600	812266802	1750	1750	1750	1750	0
253	20250305	154500	812266802	1750	1750	1750	1750	0
254	20250305	154400	812266802	1750	1750	1750	1750	0
255	20250305	154300	812266802	1750	1750	1750	1750	0
256	20250305	154200	812266802	1750	1750	1750	1750	0
257	20250305	154100	812266802	1750	1750	1750	1750	0
258	20250305	154000	812266802	1750	1750	1750	1750	0
259	20250305	153900	812266802	1750	1750	1750	1750	0
260	20250305	153800	812266802	1750	1750	1750	1750	0
261	20250305	153700	812266802	1750	1750	1750	1750	0
262	20250305	153600	812266802	1750	1750	1750	1750	0
263	20250305	153500	812266802	1750	1750	1750	1750	0
264	20250305	153400	812266802	1750	1750	1750	1750	0
265	20250305	153300	812266802	1750	1750	1750	1750	0
266	20250305	153200	812266802	1750	1750	1750	1750	0
267	20250305	153100	812266802	1750	1750	1750	1750	0
268	20250305	153000	812266802	1750	1750	1750	1750	2608
269	20250305	152900	807702802	1746	1746	1746	1746	0
270	20250305	152800	807702802	1746	1746	1746	1746	0
271	20250305	152700	807702802	1746	1746	1746	1746	0
272	20250305	152600	807702802	1746	1746	1746	1746	0
273	20250305	152500	807702802	1746	1746	1746	1746	0
274	20250305	152400	807702802	1746	1746	1746	1746	0
275	20250305	152300	807702802	1746	1746	1746	1746	0
276	20250305	152200	807702802	1746	1746	1746	1746	0
277	20250305	152100	807702802	1746	1746	1746	1746	0
278	20250305	152000	807702802	1746	1746	1746	1746	0
279	20250305	151900	807702802	1746	1740	1751	1740	2471
280	20250305	151800	803402026	1746	1746	1746	1746	50
281	20250305	151700	803314726	1751	1745	1751	1745	632
282	20250305	151600	802208991	1739	1739	1739	1739	0
283	20250305	151500	802208991	1739	1746	1746	1739	157
284	20250305	151400	801935618	1746	1746	1746	1746	0
285	20250305	151300	801935618	1746	1752	1752	1737	1022
286	20250305	151200	800152060	1751	1751	1751	1751	0
287	20250305	151100	800152060	1751	1752	1752	1751	373
288	20250305	151000	799498864	1752	1752	1752	1752	602
289	20250305	150900	798444160	1753	1753	1753	1753	500
290	20250305	150800	797567660	1758	1758	1758	1758	0
291	20250305	150700	797567660	1758	1758	1758	1758	100
292	20250305	150600	797391860	1759	1753	1759	1753	21
293	20250305	150500	797354976	1740	1755	1755	1740	9919
294	20250305	150400	779973085	1755	1755	1755	1755	288
295	20250305	150300	779467645	1755	1758	1758	1755	70
296	20250305	150200	779344645	1762	1762	1768	1762	300
297	20250305	150100	778815145	1768	1755	1768	1755	292
298	20250305	150000	778300567	1755	1753	1755	1751	2479
299	20250305	145900	773954720	1752	1770	1771	1752	197
300	20250305	145800	773608302	1773	1773	1773	1773	0
301	20250305	145700	773608302	1773	1770	1774	1770	71
302	20250305	145600	773482402	1774	1749	1774	1749	21795
303	20250305	145500	735175436	1749	1749	1749	1749	600
304	20250305	145400	734126036	1749	1748	1749	1748	69
305	20250305	145300	734005405	1749	1745	1749	1745	1503
306	20250305	145200	731380943	1743	1737	1743	1737	4497
307	20250305	145100	723553123	1733	1733	1733	1733	30
308	20250305	145000	723501133	1733	1733	1733	1733	0
309	20250305	144900	723501133	1733	1733	1733	1733	419
310	20250305	144800	722775006	1737	1737	1737	1737	319
311	20250305	144700	722220903	1737	1737	1737	1737	1359
312	20250305	144600	719860320	1733	1733	1733	1733	0
313	20250305	144500	719860320	1733	1733	1733	1733	0
314	20250305	144400	719860320	1733	1733	1733	1733	0
315	20250305	144300	719860320	1733	1733	1733	1733	0
316	20250305	144200	719860320	1733	1733	1733	1733	0
317	20250305	144100	719860320	1733	1733	1733	1733	0
318	20250305	144000	719860320	1733	1733	1733	1733	0
319	20250305	143900	719860320	1733	1733	1733	1733	128
320	20250305	143800	719638496	1730	1730	1730	1730	0
321	20250305	143700	719638496	1730	1730	1730	1730	0
322	20250305	143600	719638496	1730	1730	1730	1730	0
323	20250305	143500	719638496	1730	1731	1731	1730	500
324	20250305	143400	718773468	1731	1731	1731	1731	426
325	20250305	143300	718036062	1732	1732	1732	1732	2
326	20250305	143200	718032598	1731	1731	1731	1731	0
327	20250305	143100	718032598	1731	1731	1731	1731	743
328	20250305	143000	716746465	1731	1731	1731	1731	0
329	20250305	142900	716746465	1731	1731	1731	1731	0
330	20250305	142800	716746465	1731	1733	1733	1731	313
331	20250305	142700	716204042	1733	1733	1733	1733	200
332	20250305	142600	715857442	1733	1733	1733	1733	33
333	20250305	142500	715800253	1733	1733	1733	1733	0
334	20250305	142400	715800253	1733	1733	1733	1733	0
335	20250305	142300	715800253	1733	1729	1733	1729	4
336	20250305	142200	715793333	1729	1729	1729	1729	0
337	20250305	142100	715793333	1729	1729	1729	1729	0
338	20250305	142000	715793333	1729	1729	1729	1729	222
339	20250305	141900	715409495	1729	1728	1729	1728	250
340	20250305	141800	714977276	1729	1729	1729	1729	0
341	20250305	141700	714977276	1729	1729	1729	1729	0
342	20250305	141600	714977276	1729	1732	1732	1729	6295
343	20250305	141500	704091426	1732	1732	1732	1732	500
344	20250305	141400	703225426	1733	1733	1734	1733	686
345	20250305	141300	702036088	1733	1733	1733	1733	0
346	20250305	141200	702036088	1733	1734	1734	1733	376
347	20250305	141100	701384421	1734	1735	1735	1734	2622
348	20250305	141000	696837692	1735	1736	1736	1735	1014
349	20250305	140900	695077688	1735	1735	1735	1735	246
350	20250305	140800	694650878	1735	1732	1735	1732	294
351	20250305	140700	694140800	1735	1735	1735	1735	0
352	20250305	140600	694140800	1735	1735	1735	1735	0
353	20250305	140500	694140800	1735	1735	1735	1735	0
354	20250305	140400	694140800	1735	1735	1735	1735	100
355	20250305	140300	693967300	1736	1731	1736	1731	302
356	20250305	140200	693444533	1731	1731	1731	1731	0
357	20250305	140100	693444533	1731	1731	1731	1731	0
358	20250305	140000	693444533	1731	1731	1731	1731	0
359	20250305	135900	693444533	1731	1731	1731	1731	0
360	20250305	135800	693444533	1731	1730	1731	1730	2951
361	20250305	135700	688336757	1729	1729	1729	1729	0
362	20250305	135600	688336757	1729	1729	1729	1729	0
363	20250305	135500	688336757	1729	1729	1729	1729	122
364	20250305	135400	688125819	1719	1719	1719	1719	0
365	20250305	135300	688125819	1719	1719	1719	1719	1
366	20250305	135200	688124100	1730	1730	1730	1730	0
367	20250305	135100	688124100	1730	1730	1730	1730	0
368	20250305	135000	688124100	1730	1730	1730	1730	0
369	20250305	134900	688124100	1730	1730	1730	1730	0
370	20250305	134800	688124100	1730	1730	1730	1730	0
371	20250305	134700	688124100	1730	1730	1730	1730	1
372	20250305	134600	688122370	1730	1730	1730	1730	0
373	20250305	134500	688122370	1730	1730	1730	1730	42
374	20250305	134400	688049710	1729	1729	1729	1729	2
375	20250305	134300	688046252	1718	1718	1718	1718	0
376	20250305	134200	688046252	1718	1718	1718	1718	0
377	20250305	134100	688046252	1718	1718	1718	1718	0
378	20250305	134000	688046252	1718	1718	1718	1718	0
379	20250305	133900	688046252	1718	1718	1718	1718	0
380	20250305	133800	688046252	1718	1718	1718	1718	0
381	20250305	133700	688046252	1718	1718	1718	1718	0
382	20250305	133600	688046252	1718	1718	1718	1718	39
383	20250305	133500	687979250	1730	1730	1730	1730	500
384	20250305	133400	687114250	1736	1736	1736	1736	0
385	20250305	133300	687114250	1736	1733	1736	1733	3040
386	20250305	133200	681839150	1727	1725	1727	1725	1000
387	20250305	133100	680112552	1722	1722	1722	1722	449
388	20250305	133000	679339374	1722	1722	1722	1722	0
389	20250305	132900	679339374	1722	1722	1722	1722	0
390	20250305	132800	679339374	1722	1722	1722	1720	1213
391	20250305	132700	677252588	1722	1722	1722	1722	0
392	20250305	132600	677252588	1722	1722	1722	1722	300
393	20250305	132500	676735988	1722	1723	1723	1722	5
394	20250305	132400	676727377	1722	1722	1722	1722	504
395	20250305	132300	675859489	1717	1717	1717	1717	6
396	20250305	132200	675849187	1714	1714	1714	1714	0
397	20250305	132100	675849187	1714	1714	1714	1714	0
398	20250305	132000	675849187	1714	1714	1714	1714	0
399	20250305	131900	675849187	1714	1715	1715	1714	201
400	20250305	131800	675504643	1722	1722	1722	1722	0
401	20250305	131700	675504643	1722	1722	1722	1722	0
402	20250305	131600	675504643	1722	1717	1722	1717	41
403	20250305	131500	675434241	1714	1714	1714	1714	0
404	20250305	131400	675434241	1714	1714	1714	1714	200
405	20250305	131300	675091441	1714	1714	1714	1714	500
406	20250305	131200	674234441	1714	1714	1714	1714	0
407	20250305	131100	674234441	1714	1714	1714	1714	690
408	20250305	131000	673051781	1714	1714	1714	1714	0
409	20250305	130900	673051781	1714	1714	1714	1714	0
410	20250305	130800	673051781	1714	1714	1714	1714	320
411	20250305	130700	672503301	1714	1714	1714	1714	500
412	20250305	130600	671646301	1713	1713	1713	1713	50
413	20250305	130500	671560651	1727	1727	1727	1727	0
414	20250305	130400	671560651	1727	1727	1727	1727	0
415	20250305	130300	671560651	1727	1716	1727	1716	8000
416	20250305	130200	657745228	1734	1734	1734	1734	0
417	20250305	130100	657745228	1734	1719	1734	1719	1300
418	20250305	130000	655507363	1734	1715	1734	1713	5617
419	20250305	125900	645864014	1714	1714	1714	1714	78
420	20250305	125800	645730322	1714	1714	1714	1714	22
421	20250305	125700	645692614	1714	1713	1714	1713	28
422	20250305	125600	645644641	1710	1710	1710	1710	6
423	20250305	125500	645634381	1710	1715	1715	1710	73
424	20250305	125400	645509324	1720	1720	1720	1715	263
425	20250305	125300	645057224	1720	1720	1720	1720	0
426	20250305	125200	645057224	1720	1720	1720	1720	0
427	20250305	125100	645057224	1720	1720	1720	1720	0
428	20250305	125000	645057224	1720	1719	1720	1719	2
429	20250305	124900	645053785	1720	1720	1720	1720	0
430	20250305	124800	645053785	1720	1720	1720	1720	0
431	20250305	124700	645053785	1720	1720	1720	1719	1002
432	20250305	124600	643330346	1720	1728	1728	1714	856
433	20250305	124500	641861923	1735	1735	1735	1735	150
434	20250305	124400	641601673	1735	1716	1743	1716	7087
435	20250305	124300	629367526	1716	1715	1716	1715	400
436	20250305	124200	628681441	1721	1700	1721	1700	10066
437	20250305	124100	611363214	1703	1703	1703	1703	2
438	20250305	124000	611359808	1703	1710	1710	1703	130
439	20250305	123900	611137718	1733	1733	1733	1733	4
440	20250305	123800	611130786	1704	1704	1733	1704	2013
441	20250305	123700	607643105	1733	1729	1733	1729	4000
442	20250305	123600	600712183	1728	1725	1728	1725	3000
443	20250305	123500	595529823	1725	1710	1725	1710	10600
444	20250305	123400	577338706	1710	1705	1710	1705	400
445	20250305	123300	576655646	1710	1706	1710	1706	800
446	20250305	123200	575290474	1711	1698	1711	1698	200
447	20250305	123100	574949574	1698	1716	1719	1698	4001
448	20250305	123000	568076680	1717	1695	1717	1695	4231
449	20250305	122900	560862281	1709	1668	1717	1668	9426
450	20250305	122800	545070404	1668	1663	1668	1663	6823
451	20250305	122700	533698493	1663	1650	1663	1650	6027
452	20250305	122600	523702335	1649	1643	1649	1642	2726
453	20250305	122500	519222320	1642	1647	1647	1642	4224
454	20250305	122400	512281081	1648	1647	1648	1647	106
455	20250305	122300	512106399	1647	1648	1648	1645	11059
456	20250305	122200	493883802	1648	1648	1648	1648	237
457	20250305	122100	493493226	1648	1649	1649	1648	1359
458	20250305	122000	491252499	1648	1648	1648	1648	100
459	20250305	121900	491087699	1649	1647	1650	1647	21
460	20250305	121800	491053065	1646	1646	1650	1643	1214
461	20250305	121700	489056272	1650	1650	1650	1644	621
462	20250305	121600	488031696	1650	1661	1675	1646	20620
463	20250305	121500	454012806	1660	1657	1667	1657	169
464	20250305	121400	453731118	1656	1660	1660	1656	6255
465	20250305	121300	443361524	1663	1670	1670	1660	6290
466	20250305	121200	432901611	1671	1671	1671	1671	0
467	20250305	121100	432901611	1671	1671	1671	1671	0
468	20250305	121000	432901611	1671	1671	1671	1671	142
469	20250305	120900	432664329	1673	1673	1673	1673	0
470	20250305	120800	432664329	1673	1673	1673	1673	103
471	20250305	120700	432492010	1666	1678	1680	1666	4007
472	20250305	120600	425813719	1678	1678	1678	1678	0
473	20250305	120500	425813719	1678	1678	1678	1678	0
474	20250305	120400	425813719	1678	1678	1679	1678	22
475	20250305	120300	425776795	1677	1677	1677	1677	0
476	20250305	120200	425776795	1677	1677	1677	1677	0
477	20250305	120100	425776795	1677	1677	1677	1677	0
478	20250305	120000	425776795	1677	1677	1677	1677	0
479	20250305	115900	425776795	1677	1676	1677	1676	1895
480	20250305	115800	422598893	1675	1675	1675	1675	487
481	20250305	115700	421783168	1675	1675	1675	1675	0
482	20250305	115600	421783168	1675	1675	1675	1675	200
483	20250305	115500	421448168	1673	1675	1675	1673	218
484	20250305	115400	421083218	1675	1674	1675	1674	14
485	20250305	115300	421059772	1673	1673	1673	1673	0
486	20250305	115200	421059772	1673	1673	1673	1673	0
487	20250305	115100	421059772	1673	1673	1673	1673	2
488	20250305	115000	421056426	1673	1673	1673	1673	0
489	20250305	114900	421056426	1673	1673	1673	1673	0
490	20250305	114800	421056426	1673	1673	1673	1673	0
491	20250305	114700	421056426	1673	1673	1673	1673	0
492	20250305	114600	421056426	1673	1676	1676	1673	135
493	20250305	114500	420830169	1685	1651	1685	1651	24661
494	20250305	114400	379662089	1651	1654	1654	1651	2011
495	20250305	114300	376338903	1655	1656	1656	1654	1045
496	20250305	114200	374609301	1656	1661	1661	1656	994
497	20250305	114100	372961652	1661	1662	1662	1661	70
498	20250305	114000	372845318	1668	1663	1668	1663	523
499	20250305	113900	371973074	1668	1668	1668	1668	1
500	20250305	113800	371971406	1670	1668	1670	1668	689
501	20250305	113700	370820900	1670	1678	1678	1660	680
502	20250305	113600	369689152	1679	1679	1679	1679	6
503	20250305	113500	369679078	1684	1660	1684	1660	5870
504	20250305	113400	359805473	1660	1663	1663	1660	697
505	20250305	113300	358646935	1684	1664	1684	1664	1409
506	20250305	113200	356300824	1654	1673	1673	1651	13021
507	20250305	113100	334731460	1664	1671	1672	1664	8095
508	20250305	113000	321236497	1671	1671	1671	1671	333
509	20250305	112900	320680054	1671	1670	1671	1666	509
510	20250305	112800	319831389	1671	1674	1677	1671	4876
511	20250305	112700	311676132	1678	1678	1679	1678	21
512	20250305	112600	311640892	1678	1674	1678	1674	265
513	20250305	112500	311196370	1673	1679	1679	1673	1137
514	20250305	112400	309290596	1680	1680	1680	1680	1358
515	20250305	112300	307009156	1680	1680	1680	1680	0
516	20250305	112200	307009156	1680	1682	1682	1680	1232
517	20250305	112100	304938599	1685	1683	1685	1682	319
518	20250305	112000	304401728	1684	1684	1684	1684	0
519	20250305	111900	304401728	1684	1686	1686	1684	9791
520	20250305	111800	287902873	1685	1690	1690	1685	21079
521	20250305	111700	252370823	1701	1699	1701	1699	10
522	20250305	111600	252353817	1701	1691	1701	1691	11
523	20250305	111500	252335161	1690	1698	1698	1690	3022
524	20250305	111400	247225729	1695	1697	1717	1695	4002
525	20250305	111300	240421556	1700	1695	1700	1694	1666
526	20250305	111200	237597802	1695	1697	1697	1695	10
527	20250305	111100	237580849	1698	1699	1699	1695	1298
528	20250305	111000	235376987	1708	1703	1708	1700	27
529	20250305	110900	235331016	1704	1704	1708	1704	8
530	20250305	110800	235317368	1708	1708	1708	1708	4
531	20250305	110700	235310536	1708	1704	1708	1703	8
532	20250305	110600	235296896	1708	1705	1708	1705	144
533	20250305	110500	235051370	1704	1706	1706	1703	8
534	20250305	110400	235037732	1718	1718	1718	1718	0
535	20250305	110300	235037732	1718	1700	1718	1700	553
536	20250305	110200	234094614	1690	1699	1702	1690	3126
537	20250305	110100	228811341	1691	1691	1691	1691	20
538	20250305	110000	228777521	1700	1693	1700	1691	6210
539	20250305	105900	218264581	1709	1709	1709	1709	101
540	20250305	105800	218091972	1698	1697	1698	1690	20001
541	20250305	105700	184241820	1698	1699	1699	1698	3000
542	20250305	105600	179146488	1700	1700	1700	1700	0
543	20250305	105500	179146488	1700	1700	1700	1700	191
544	20250305	105400	178821788	1700	1700	1700	1700	0
545	20250305	105300	178821788	1700	1700	1700	1700	0
546	20250305	105200	178821788	1700	1702	1702	1700	2111
547	20250305	105100	175231738	1700	1700	1700	1700	0
548	20250305	105000	175231738	1700	1700	1700	1700	0
549	20250305	104900	175231738	1700	1700	1700	1700	0
550	20250305	104800	175231738	1700	1704	1704	1700	4000
551	20250305	104700	168425241	1713	1713	1713	1713	76
552	20250305	104600	168295053	1713	1713	1713	1713	1
553	20250305	104500	168293340	1705	1705	1705	1704	2629
554	20250305	104400	163811074	1705	1705	1705	1705	229
555	20250305	104300	163420629	1705	1705	1705	1705	0
556	20250305	104200	163420629	1705	1706	1706	1705	336
557	20250305	104100	162847649	1706	1706	1706	1706	697
558	20250305	104000	161658567	1706	1706	1706	1706	0
559	20250305	103900	161658567	1706	1710	1710	1706	5004
560	20250305	103800	153118379	1712	1712	1712	1712	0
561	20250305	103700	153118379	1712	1712	1712	1712	26
562	20250305	103600	153073867	1712	1712	1713	1712	679
563	20250305	103500	151911240	1712	1712	1712	1712	10
564	20250305	103400	151894120	1712	1712	1712	1712	0
565	20250305	103300	151894120	1712	1712	1712	1712	0
566	20250305	103200	151894120	1712	1712	1712	1712	100
567	20250305	103100	151722920	1712	1710	1712	1710	747
568	20250305	103000	150445250	1711	1712	1712	1711	375
569	20250305	102900	149803305	1712	1712	1712	1712	865
570	20250305	102800	148322425	1712	1712	1712	1711	187
571	20250305	102700	148002362	1712	1712	1712	1712	0
572	20250305	102600	148002362	1712	1712	1712	1712	0
573	20250305	102500	148002362	1712	1712	1712	1712	0
574	20250305	102400	148002362	1712	1714	1714	1712	2000
575	20250305	102300	144576194	1714	1729	1729	1714	4012
576	20250305	102200	137682348	1728	1733	1733	1728	3
577	20250305	102100	137677156	1735	1739	1739	1735	275
578	20250305	102000	137199720	1740	1737	1740	1737	856
579	20250305	101900	135711639	1736	1728	1736	1728	1491
580	20250305	101800	133133888	1729	1725	1729	1725	1102
581	20250305	101700	131229298	1724	1724	1724	1724	210
582	20250305	101600	130867258	1724	1724	1724	1724	700
583	20250305	101500	129660458	1723	1722	1723	1722	62
584	20250305	101400	129553633	1722	1722	1722	1722	0
585	20250305	101300	129553633	1722	1721	1722	1721	404
586	20250305	101200	128858006	1720	1720	1720	1720	5191
587	20250305	101100	119929486	1719	1719	1719	1719	0
588	20250305	101000	119929486	1719	1718	1719	1718	136
589	20250305	100900	119695705	1718	1709	1718	1709	615
590	20250305	100800	118640991	1709	1706	1709	1706	552
591	20250305	100700	117698026	1696	1696	1696	1696	0
592	20250305	100600	117698026	1696	1696	1696	1696	0
593	20250305	100500	117698026	1696	1696	1696	1696	0
594	20250305	100400	117698026	1696	1696	1696	1696	0
595	20250305	100300	117698026	1696	1696	1696	1696	800
596	20250305	100200	116341226	1707	1707	1707	1707	0
597	20250305	100100	116341226	1707	1707	1707	1707	0
598	20250305	100000	116341226	1707	1707	1707	1707	0
599	20250305	095900	116341226	1707	1707	1707	1707	2
600	20250305	095800	116337812	1695	1697	1697	1695	1556
601	20250305	095700	113699894	1696	1700	1700	1696	1277
602	20250305	095600	111532318	1700	1700	1700	1700	49
603	20250305	095500	111449018	1700	1703	1703	1700	700
604	20250305	095400	110259006	1703	1703	1703	1703	0
605	20250305	095300	110259006	1703	1703	1703	1703	0
606	20250305	095200	110259006	1703	1703	1703	1703	1
607	20250305	095100	110257303	1703	1703	1703	1703	0
608	20250305	095000	110257303	1703	1709	1709	1703	12
609	20250305	094900	110236839	1709	1709	1709	1709	0
610	20250305	094800	110236839	1709	1709	1709	1709	0
611	20250305	094700	110236839	1709	1709	1709	1709	10
612	20250305	094600	110219749	1705	1708	1708	1705	774
613	20250305	094500	108897760	1708	1708	1708	1708	13
614	20250305	094400	108875556	1708	1708	1708	1708	1
615	20250305	094300	108873848	1695	1695	1695	1695	0
616	20250305	094200	108873848	1695	1710	1710	1695	2009
617	20250305	094100	105451956	1710	1710	1710	1710	0
618	20250305	094000	105451956	1710	1706	1712	1706	1640
619	20250305	093900	102653196	1705	1711	1711	1705	1897
620	20250305	093800	99416922	1706	1706	1706	1706	2
621	20250305	093700	99413510	1718	1718	1718	1718	6
622	20250305	093600	99403202	1719	1708	1719	1708	513
623	20250305	093500	98525659	1708	1708	1708	1708	97
624	20250305	093400	98359983	1708	1708	1708	1708	103
625	20250305	093300	98184059	1708	1709	1709	1708	1500
626	20250305	093200	95621960	1709	1709	1709	1709	1
627	20250305	093100	95620251	1708	1708	1708	1708	80
628	20250305	093000	95483611	1708	1705	1708	1705	520
629	20250305	092900	94596112	1705	1699	1705	1699	817
630	20250305	092800	93206373	1700	1700	1700	1700	105
631	20250305	092700	93027873	1702	1702	1702	1700	380
632	20250305	092600	92381813	1704	1698	1704	1690	5872
633	20250305	092500	82441797	1704	1721	1726	1700	11562
634	20250305	092400	62742564	1720	1720	1720	1720	0
635	20250305	092300	62742564	1720	1720	1720	1720	1
636	20250305	092200	62740844	1720	1720	1720	1720	1
637	20250305	092100	62739124	1720	1720	1720	1720	1
638	20250305	092000	62737404	1720	1720	1720	1719	547
639	20250305	091900	61796572	1720	1765	1765	1720	308
640	20250305	091800	61266452	1765	1765	1765	1765	1
641	20250305	091700	61264687	1720	1702	1720	1702	5736
642	20250305	091600	51482065	1700	1704	1704	1700	8871
643	20250305	091500	36398995	1703	1720	1720	1703	4013
644	20250305	091400	29555129	1720	1726	1726	1718	907
645	20250305	091300	27991596	1732	1732	1732	1732	0
646	20250305	091200	27991596	1732	1733	1733	1732	12
647	20250305	091100	27970807	1732	1739	1739	1732	469
648	20250305	091000	27158235	1739	1743	1743	1739	224
649	20250305	090900	26768155	1746	1753	1753	1746	1165
650	20250305	090800	24733518	1753	1756	1756	1753	683
651	20250305	090700	23536216	1753	1753	1753	1753	0
652	20250305	090600	23536216	1753	1753	1753	1753	0
653	20250305	090500	23536216	1753	1756	1756	1753	700
654	20250305	090400	22308015	1756	1755	1756	1755	86
655	20250305	090300	22157000	1746	1798	1798	1746	9406
656	20250305	090200	5637681	1795	1790	1795	1780	320
657	20250305	090100	5065166	1800	1762	1800	1757	1120
658	20250305	090000	3081038	1798	1764	1798	1764	1728