KissMeData/018470/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190600	3937336919	1673	1673	1673	1673	22163
3	20250307	190500	3937336919	1673	1673	1673	1673	0
4	20250307	190400	3937336919	1673	1673	1673	1673	0
5	20250307	190300	3937336919	1673	1673	1673	1673	0
6	20250307	190200	3937336919	1673	1673	1673	1673	0
7	20250307	190100	3937336919	1673	1673	1673	1673	0
8	20250307	190000	3937336919	1673	1673	1673	1673	0
9	20250307	185900	3937336919	1673	1673	1673	1673	0
10	20250307	185800	3937336919	1673	1673	1673	1673	0
11	20250307	185700	3937336919	1673	1673	1673	1673	0
12	20250307	185600	3937336919	1673	1673	1673	1673	0
13	20250307	185500	3937336919	1673	1673	1673	1673	0
14	20250307	185400	3937336919	1673	1673	1673	1673	0
15	20250307	185300	3937336919	1673	1673	1673	1673	0
16	20250307	185200	3937336919	1673	1673	1673	1673	0
17	20250307	185100	3937336919	1673	1673	1673	1673	0
18	20250307	185000	3937336919	1673	1673	1673	1673	0
19	20250307	184900	3937336919	1673	1673	1673	1673	0
20	20250307	184800	3937336919	1673	1673	1673	1673	0
21	20250307	184700	3937336919	1673	1673	1673	1673	0
22	20250307	184600	3937336919	1673	1673	1673	1673	0
23	20250307	184500	3937336919	1673	1673	1673	1673	0
24	20250307	184400	3937336919	1673	1673	1673	1673	0
25	20250307	184300	3937336919	1673	1673	1673	1673	0
26	20250307	184200	3937336919	1673	1673	1673	1673	0
27	20250307	184100	3937336919	1673	1673	1673	1673	0
28	20250307	184000	3937336919	1673	1673	1673	1673	0
29	20250307	183900	3937336919	1673	1673	1673	1673	0
30	20250307	183800	3937336919	1673	1673	1673	1673	0
31	20250307	183700	3937336919	1673	1673	1673	1673	0
32	20250307	183600	3937336919	1673	1673	1673	1673	22163
33	20250307	183500	3937336919	1673	1673	1673	1673	0
34	20250307	183400	3937336919	1673	1673	1673	1673	0
35	20250307	183300	3937336919	1673	1673	1673	1673	0
36	20250307	183200	3937336919	1673	1673	1673	1673	0
37	20250307	183100	3937336919	1673	1673	1673	1673	0
38	20250307	183000	3937336919	1673	1673	1673	1673	0
39	20250307	182900	3937336919	1673	1673	1673	1673	0
40	20250307	182800	3937336919	1673	1673	1673	1673	0
41	20250307	182700	3937336919	1673	1673	1673	1673	0
42	20250307	182600	3937336919	1673	1673	1673	1673	0
43	20250307	182500	3937336919	1673	1673	1673	1673	0
44	20250307	182400	3937336919	1673	1673	1673	1673	0
45	20250307	182300	3937336919	1673	1673	1673	1673	0
46	20250307	182200	3937336919	1673	1673	1673	1673	0
47	20250307	182100	3937336919	1673	1673	1673	1673	0
48	20250307	182000	3937336919	1673	1673	1673	1673	0
49	20250307	181900	3937336919	1673	1673	1673	1673	0
50	20250307	181800	3937336919	1673	1673	1673	1673	0
51	20250307	181700	3937336919	1673	1673	1673	1673	0
52	20250307	181600	3937336919	1673	1673	1673	1673	0
53	20250307	181500	3937336919	1673	1673	1673	1673	0
54	20250307	181400	3937336919	1673	1673	1673	1673	0
55	20250307	181300	3937336919	1673	1673	1673	1673	0
56	20250307	181200	3937336919	1673	1673	1673	1673	0
57	20250307	181100	3937336919	1673	1673	1673	1673	0
58	20250307	181000	3937336919	1673	1673	1673	1673	0
59	20250307	180900	3937336919	1673	1673	1673	1673	0
60	20250307	180800	3937336919	1673	1673	1673	1673	0
61	20250307	180700	3937336919	1673	1673	1673	1673	0
62	20250307	180600	3937336919	1673	1673	1673	1673	22163
63	20250307	180500	3937336919	1673	1673	1673	1673	0
64	20250307	180400	3937336919	1673	1673	1673	1673	0
65	20250307	180300	3937336919	1673	1673	1673	1673	0
66	20250307	180200	3937336919	1673	1673	1673	1673	0
67	20250307	180100	3937336919	1673	1673	1673	1673	0
68	20250307	180000	3937336919	1673	1673	1673	1673	0
69	20250307	175900	3937336919	1673	1673	1673	1673	0
70	20250307	175800	3937336919	1673	1673	1673	1673	0
71	20250307	175700	3937336919	1673	1673	1673	1673	0
72	20250307	175600	3937336919	1673	1673	1673	1673	0
73	20250307	175500	3937336919	1673	1673	1673	1673	0
74	20250307	175400	3937336919	1673	1673	1673	1673	0
75	20250307	175300	3937336919	1673	1673	1673	1673	0
76	20250307	175200	3937336919	1673	1673	1673	1673	0
77	20250307	175100	3937336919	1673	1673	1673	1673	0
78	20250307	175000	3937336919	1673	1673	1673	1673	0
79	20250307	174900	3937336919	1673	1673	1673	1673	0
80	20250307	174800	3937336919	1673	1673	1673	1673	0
81	20250307	174700	3937336919	1673	1673	1673	1673	0
82	20250307	174600	3937336919	1673	1673	1673	1673	0
83	20250307	174500	3937336919	1673	1673	1673	1673	0
84	20250307	174400	3937336919	1673	1673	1673	1673	0
85	20250307	174300	3937336919	1673	1673	1673	1673	0
86	20250307	174200	3937336919	1673	1673	1673	1673	0
87	20250307	174100	3937336919	1673	1673	1673	1673	0
88	20250307	174000	3937336919	1673	1673	1673	1673	0
89	20250307	173900	3937336919	1673	1673	1673	1673	0
90	20250307	173800	3937336919	1673	1673	1673	1673	0
91	20250307	173700	3937336919	1673	1673	1673	1673	0
92	20250307	173600	3937336919	1673	1673	1673	1673	22163
93	20250307	173500	3937336919	1673	1673	1673	1673	0
94	20250307	173400	3937336919	1673	1673	1673	1673	0
95	20250307	173300	3937336919	1673	1673	1673	1673	0
96	20250307	173200	3937336919	1673	1673	1673	1673	0
97	20250307	173100	3937336919	1673	1673	1673	1673	0
98	20250307	173000	3937336919	1673	1673	1673	1673	0
99	20250307	172900	3937336919	1673	1673	1673	1673	0
100	20250307	172800	3937336919	1673	1673	1673	1673	0
101	20250307	172700	3937336919	1673	1673	1673	1673	0
102	20250307	172600	3937336919	1673	1673	1673	1673	0
103	20250307	172500	3937336919	1673	1673	1673	1673	0
104	20250307	172400	3937336919	1673	1673	1673	1673	0
105	20250307	172300	3937336919	1673	1673	1673	1673	0
106	20250307	172200	3937336919	1673	1673	1673	1673	0
107	20250307	172100	3937336919	1673	1673	1673	1673	0
108	20250307	172000	3937336919	1673	1673	1673	1673	0
109	20250307	171900	3937336919	1673	1673	1673	1673	0
110	20250307	171800	3937336919	1673	1673	1673	1673	0
111	20250307	171700	3937336919	1673	1673	1673	1673	0
112	20250307	171600	3937336919	1673	1673	1673	1673	0
113	20250307	171500	3937336919	1673	1673	1673	1673	0
114	20250307	171400	3937336919	1673	1673	1673	1673	0
115	20250307	171300	3937336919	1673	1673	1673	1673	0
116	20250307	171200	3937336919	1673	1673	1673	1673	0
117	20250307	171100	3937336919	1673	1673	1673	1673	0
118	20250307	171000	3937336919	1673	1673	1673	1673	0
119	20250307	170900	3937336919	1673	1673	1673	1673	0
120	20250307	170800	3937336919	1673	1673	1673	1673	0
121	20250307	170700	3937336919	1673	1673	1673	1673	0
122	20250307	170600	3937336919	1673	1673	1673	1673	22163
123	20250307	170500	3937336919	1673	1673	1673	1673	0
124	20250307	170400	3937336919	1673	1673	1673	1673	0
125	20250307	170300	3937336919	1673	1673	1673	1673	0
126	20250307	170200	3937336919	1673	1673	1673	1673	0
127	20250307	170100	3937336919	1673	1673	1673	1673	0
128	20250307	170000	3937336919	1673	1673	1673	1673	0
129	20250307	165900	3937336919	1673	1673	1673	1673	0
130	20250307	165800	3937336919	1673	1673	1673	1673	0
131	20250307	165700	3937336919	1673	1673	1673	1673	0
132	20250307	165600	3937336919	1673	1673	1673	1673	0
133	20250307	165500	3937336919	1673	1673	1673	1673	0
134	20250307	165400	3937336919	1673	1673	1673	1673	0
135	20250307	165300	3937336919	1673	1673	1673	1673	0
136	20250307	165200	3937336919	1673	1673	1673	1673	0
137	20250307	165100	3937336919	1673	1673	1673	1673	0
138	20250307	165000	3937336919	1673	1673	1673	1673	0
139	20250307	164900	3937336919	1673	1673	1673	1673	0
140	20250307	164800	3937336919	1673	1673	1673	1673	0
141	20250307	164700	3937336919	1673	1673	1673	1673	0
142	20250307	164600	3937336919	1673	1673	1673	1673	0
143	20250307	164500	3937336919	1673	1673	1673	1673	0
144	20250307	164400	3937336919	1673	1673	1673	1673	0
145	20250307	164300	3937336919	1673	1673	1673	1673	0
146	20250307	164200	3937336919	1673	1673	1673	1673	0
147	20250307	164100	3937336919	1673	1673	1673	1673	0
148	20250307	164000	3937336919	1673	1673	1673	1673	0
149	20250307	163900	3937336919	1673	1673	1673	1673	0
150	20250307	163800	3937336919	1673	1673	1673	1673	0
151	20250307	163700	3937336919	1673	1673	1673	1673	0
152	20250307	163600	3937336919	1673	1673	1673	1673	22163
153	20250307	163500	3937336919	1673	1673	1673	1673	0
154	20250307	163400	3937336919	1673	1673	1673	1673	0
155	20250307	163300	3937336919	1673	1673	1673	1673	0
156	20250307	163200	3937336919	1673	1673	1673	1673	0
157	20250307	163100	3937336919	1673	1673	1673	1673	0
158	20250307	163000	3937336919	1673	1673	1673	1673	0
159	20250307	162900	3937336919	1673	1673	1673	1673	0
160	20250307	162800	3937336919	1673	1673	1673	1673	0
161	20250307	162700	3937336919	1673	1673	1673	1673	0
162	20250307	162600	3937336919	1673	1673	1673	1673	0
163	20250307	162500	3937336919	1673	1673	1673	1673	0
164	20250307	162400	3937336919	1673	1673	1673	1673	0
165	20250307	162300	3937336919	1673	1673	1673	1673	0
166	20250307	162200	3937336919	1673	1673	1673	1673	0
167	20250307	162100	3937336919	1673	1673	1673	1673	0
168	20250307	162000	3937336919	1673	1673	1673	1673	0
169	20250307	161900	3937336919	1673	1673	1673	1673	0
170	20250307	161800	3937336919	1673	1673	1673	1673	0
171	20250307	161700	3937336919	1673	1673	1673	1673	0
172	20250307	161600	3937336919	1673	1673	1673	1673	0
173	20250307	161500	3937336919	1673	1673	1673	1673	0
174	20250307	161400	3937336919	1673	1673	1673	1673	0
175	20250307	161300	3937336919	1673	1673	1673	1673	0
176	20250307	161200	3937336919	1673	1673	1673	1673	0
177	20250307	161100	3937336919	1673	1673	1673	1673	0
178	20250307	161000	3937336919	1673	1673	1673	1673	0
179	20250307	160900	3937336919	1673	1673	1673	1673	0
180	20250307	160800	3937336919	1673	1673	1673	1673	0
181	20250307	160700	3937336919	1673	1673	1673	1673	0
182	20250307	160600	3937336919	1673	1673	1673	1673	22163
183	20250307	160500	3937336919	1673	1673	1673	1673	0
184	20250307	160400	3937336919	1673	1673	1673	1673	0
185	20250307	160300	3937336919	1673	1673	1673	1673	0
186	20250307	160200	3937336919	1673	1673	1673	1673	0
187	20250307	160100	3937336919	1673	1673	1673	1673	0
188	20250307	160000	3937336919	1673	1673	1673	1673	0
189	20250307	155900	3937336919	1673	1673	1673	1673	0
190	20250307	155800	3937336919	1673	1673	1673	1673	0
191	20250307	155700	3937336919	1673	1673	1673	1673	0
192	20250307	155600	3937336919	1673	1673	1673	1673	0
193	20250307	155500	3937336919	1673	1673	1673	1673	0
194	20250307	155400	3937336919	1673	1673	1673	1673	0
195	20250307	155300	3937336919	1673	1673	1673	1673	0
196	20250307	155200	3937336919	1673	1673	1673	1673	0
197	20250307	155100	3937336919	1673	1673	1673	1673	0
198	20250307	155000	3937336919	1673	1673	1673	1673	0
199	20250307	154900	3937336919	1673	1673	1673	1673	0
200	20250307	154800	3937336919	1673	1673	1673	1673	0
201	20250307	154700	3937336919	1673	1673	1673	1673	0
202	20250307	154600	3937336919	1673	1673	1673	1673	0
203	20250307	154500	3937336919	1673	1673	1673	1673	0
204	20250307	154400	3937336919	1673	1673	1673	1673	0
205	20250307	154300	3937336919	1673	1673	1673	1673	0
206	20250307	154200	3937336919	1673	1673	1673	1673	0
207	20250307	154100	3937336919	1673	1673	1673	1673	0
208	20250307	154000	3937336919	1673	1673	1673	1673	0
209	20250307	153900	3937336919	1673	1673	1673	1673	0
210	20250307	153800	3937336919	1673	1673	1673	1673	0
211	20250307	153700	3937336919	1673	1673	1673	1673	0
212	20250307	153600	3937336919	1673	1673	1673	1673	22163
213	20250307	153500	3937336919	1673	1673	1673	1673	0
214	20250307	153400	3937336919	1673	1673	1673	1673	0
215	20250307	153300	3937336919	1673	1673	1673	1673	0
216	20250307	153200	3937336919	1673	1673	1673	1673	0
217	20250307	153100	3937336919	1673	1673	1673	1673	0
218	20250307	153000	3937336919	1673	1673	1673	1673	22163
219	20250307	152900	3900258220	1673	1673	1673	1673	0
220	20250307	152800	3900258220	1673	1673	1673	1673	0
221	20250307	152700	3900258220	1673	1673	1673	1673	0
222	20250307	152600	3900258220	1673	1673	1673	1673	0
223	20250307	152500	3900258220	1673	1673	1673	1673	0
224	20250307	152400	3900258220	1673	1673	1673	1673	0
225	20250307	152300	3900258220	1673	1673	1673	1673	0
226	20250307	152200	3900258220	1673	1673	1673	1673	0
227	20250307	152100	3900258220	1673	1673	1673	1673	0
228	20250307	152000	3900258220	1673	1673	1673	1673	0
229	20250307	151900	3900258220	1673	1671	1673	1669	2358
230	20250307	151800	3896322221	1672	1671	1673	1671	1230
231	20250307	151700	3894265704	1671	1671	1671	1669	4667
232	20250307	151600	3886471768	1673	1671	1673	1671	1065
233	20250307	151500	3884690027	1673	1673	1673	1673	80
234	20250307	151400	3884556187	1673	1675	1675	1671	310
235	20250307	151300	3884038117	1673	1671	1673	1671	1900
236	20250307	151200	3880861217	1672	1673	1675	1672	10783
237	20250307	151100	3862827825	1675	1675	1675	1675	220
238	20250307	151000	3862459325	1676	1676	1676	1676	130
239	20250307	150900	3862241445	1676	1670	1676	1670	2326
240	20250307	150800	3858357019	1670	1670	1676	1670	281
241	20250307	150700	3857887743	1670	1670	1671	1670	12953
242	20250307	150600	3836256227	1675	1676	1677	1675	1518
243	20250307	150500	3833713558	1676	1677	1677	1676	103
244	20250307	150400	3833540830	1678	1678	1678	1670	4894
245	20250307	150300	3825354484	1678	1678	1678	1678	463
246	20250307	150200	3824577570	1679	1679	1679	1679	3
247	20250307	150100	3824572533	1672	1674	1674	1672	4479
248	20250307	150000	3817077396	1678	1678	1678	1678	2010
249	20250307	145900	3813704616	1678	1678	1678	1678	1482
250	20250307	145800	3811217820	1679	1676	1679	1676	1852
251	20250307	145700	3808112812	1676	1678	1678	1676	2949
252	20250307	145600	3803169296	1679	1681	1682	1679	746
253	20250307	145500	3801915656	1682	1681	1682	1681	245
254	20250307	145400	3801503793	1683	1681	1683	1681	3278
255	20250307	145300	3795991298	1681	1682	1682	1681	306
256	20250307	145200	3795476706	1682	1682	1682	1682	1261
257	20250307	145100	3793355704	1683	1678	1683	1678	4254
258	20250307	145000	3786203716	1676	1676	1677	1676	1186
259	20250307	144900	3784215380	1676	1676	1676	1676	0
260	20250307	144800	3784215380	1676	1675	1676	1675	929
261	20250307	144700	3782658876	1676	1669	1676	1669	601
262	20250307	144600	3781651621	1670	1670	1670	1670	3062
263	20250307	144500	3776538081	1670	1671	1671	1670	875
264	20250307	144400	3775076078	1671	1671	1671	1671	1
265	20250307	144300	3775074407	1676	1676	1676	1676	20
266	20250307	144200	3775040887	1676	1675	1676	1675	2010
267	20250307	144100	3771673927	1675	1675	1675	1670	47
268	20250307	144000	3771595299	1675	1674	1675	1674	200
269	20250307	143900	3771260308	1675	1670	1675	1670	779
270	20250307	143800	3769959373	1670	1670	1670	1670	1244
271	20250307	143700	3767881893	1670	1670	1670	1670	37
272	20250307	143600	3767820103	1678	1678	1678	1678	98
273	20250307	143500	3767655659	1679	1680	1680	1669	560
274	20250307	143400	3766718518	1669	1670	1680	1667	5408
275	20250307	143300	3757648650	1666	1668	1673	1666	7992
276	20250307	143200	3744302597	1668	1663	1668	1663	1404
277	20250307	143100	3741966225	1663	1664	1664	1663	1009
278	20250307	143000	3740287931	1672	1672	1672	1672	0
279	20250307	142900	3740287931	1672	1670	1672	1663	7364
280	20250307	142800	3728023511	1667	1667	1670	1667	1457
281	20250307	142700	3725594375	1664	1670	1670	1663	4873
282	20250307	142600	3717485629	1671	1670	1671	1670	731
283	20250307	142500	3716264858	1670	1670	1670	1666	375
284	20250307	142400	3715639206	1667	1668	1668	1667	1251
285	20250307	142300	3713552638	1669	1669	1669	1669	36
286	20250307	142200	3713492554	1669	1669	1669	1669	1000
287	20250307	142100	3711823554	1672	1670	1672	1669	3626
288	20250307	142000	3705769538	1670	1670	1670	1670	11
289	20250307	141900	3705751168	1666	1670	1672	1666	837
290	20250307	141800	3704352526	1670	1674	1674	1670	82
291	20250307	141700	3704215466	1674	1674	1674	1674	123
292	20250307	141600	3704009564	1674	1672	1674	1664	1600
293	20250307	141500	3701332628	1673	1673	1673	1670	1042
294	20250307	141400	3699591372	1670	1670	1673	1662	3655
295	20250307	141300	3693508791	1670	1670	1670	1670	0
296	20250307	141200	3693508791	1670	1670	1670	1670	0
297	20250307	141100	3693508791	1670	1664	1673	1663	2457
298	20250307	141000	3689408676	1663	1667	1672	1662	7570
299	20250307	140900	3676803349	1666	1672	1673	1666	1430
300	20250307	140800	3674413845	1672	1664	1672	1664	4124
301	20250307	140700	3667532140	1664	1664	1664	1663	578
302	20250307	140600	3666570726	1663	1662	1670	1660	19375
303	20250307	140500	3634393105	1661	1665	1670	1660	11284
304	20250307	140400	3615657242	1660	1672	1672	1660	20817
305	20250307	140300	3580960851	1672	1671	1672	1671	1208
306	20250307	140200	3578941179	1671	1676	1676	1671	11557
307	20250307	140100	3559584370	1676	1676	1677	1676	2483
308	20250307	140000	3555422362	1677	1679	1679	1677	12279
309	20250307	135900	3534823604	1679	1679	1679	1679	1000
310	20250307	135800	3533144604	1680	1679	1680	1679	2055
311	20250307	135700	3529694248	1680	1679	1680	1679	404
312	20250307	135600	3529015578	1680	1681	1681	1680	252
313	20250307	135500	3528592207	1681	1680	1681	1680	3
314	20250307	135400	3528587165	1681	1678	1681	1678	1679
315	20250307	135300	3525769770	1681	1681	1681	1681	111
316	20250307	135200	3525583179	1682	1680	1682	1678	4954
317	20250307	135100	3517264010	1681	1681	1681	1681	317
318	20250307	135000	3516731133	1681	1681	1682	1681	439
319	20250307	134900	3515993156	1681	1681	1681	1681	237
320	20250307	134800	3515594759	1680	1682	1682	1680	1365
321	20250307	134700	3513301337	1682	1682	1682	1682	110
322	20250307	134600	3513116317	1682	1680	1682	1680	2243
323	20250307	134500	3509344591	1680	1679	1680	1678	4586
324	20250307	134400	3501642974	1679	1679	1680	1677	3205
325	20250307	134300	3496264390	1679	1680	1680	1679	1243
326	20250307	134200	3494176578	1682	1679	1682	1679	2757
327	20250307	134100	3489546487	1679	1680	1680	1679	1264
328	20250307	134000	3487423468	1680	1681	1682	1680	2450
329	20250307	133900	3483307414	1682	1682	1682	1681	1041
330	20250307	133800	3481556482	1682	1682	1682	1680	630
331	20250307	133700	3480497022	1682	1682	1682	1682	22
332	20250307	133600	3480460018	1682	1683	1683	1680	2457
333	20250307	133500	3476330570	1683	1683	1683	1683	11
334	20250307	133400	3476312057	1683	1683	1683	1683	1
335	20250307	133300	3476310374	1681	1681	1683	1681	457
336	20250307	133200	3475541543	1686	1686	1686	1686	11
337	20250307	133100	3475522997	1686	1685	1686	1685	5011
338	20250307	133000	3467074862	1681	1685	1685	1681	1266
339	20250307	132900	3464946556	1686	1681	1686	1681	756
340	20250307	132800	3463672440	1686	1685	1686	1685	520
341	20250307	132700	3462796234	1681	1681	1687	1681	1614
342	20250307	132600	3460083034	1687	1687	1687	1687	55
343	20250307	132500	3459990249	1687	1687	1687	1687	11
344	20250307	132400	3459971692	1683	1686	1687	1683	2962
345	20250307	132300	3454986102	1683	1678	1683	1678	13219
346	20250307	132200	3432750466	1677	1681	1681	1677	5406
347	20250307	132100	3423679327	1681	1681	1681	1681	12
348	20250307	132000	3423659155	1680	1681	1681	1680	1674
349	20250307	131900	3420845708	1681	1680	1682	1680	3010
350	20250307	131800	3415788893	1680	1683	1683	1680	11073
351	20250307	131700	3397178184	1682	1683	1684	1682	22921
352	20250307	131600	3358604557	1683	1684	1685	1683	9509
353	20250307	131500	3342595926	1685	1685	1685	1684	4294
354	20250307	131400	3335364818	1685	1687	1687	1685	246
355	20250307	131300	3334950286	1687	1685	1687	1684	2225
356	20250307	131200	3331203077	1684	1685	1685	1684	3231
357	20250307	131100	3325762062	1685	1685	1687	1685	4367
358	20250307	131000	3318402833	1685	1686	1686	1684	2981
359	20250307	130900	3313378108	1686	1686	1688	1685	1168
360	20250307	130800	3311409162	1690	1685	1690	1685	2133
361	20250307	130700	3307806554	1684	1685	1686	1683	27028
362	20250307	130600	3262287330	1685	1692	1693	1684	39960
363	20250307	130500	3194851065	1692	1695	1695	1692	660
364	20250307	130400	3193734318	1695	1693	1695	1692	1950
365	20250307	130300	3190431338	1692	1695	1695	1692	5205
366	20250307	130200	3181619347	1695	1691	1695	1691	1794
367	20250307	130100	3178580170	1691	1693	1693	1690	3495
368	20250307	130000	3172672856	1693	1694	1696	1690	11152
369	20250307	125900	3153802204	1694	1696	1696	1693	12696
370	20250307	125800	3132288731	1696	1694	1699	1694	4957
371	20250307	125700	3123878129	1699	1696	1699	1693	17146
372	20250307	125600	3094806724	1697	1704	1707	1695	46558
373	20250307	125500	3015675809	1703	1700	1708	1700	9267
374	20250307	125400	2999876395	1702	1706	1707	1699	16596
375	20250307	125300	2971612543	1705	1698	1705	1695	3287
376	20250307	125200	2966021635	1699	1707	1708	1695	16227
377	20250307	125100	2938420600	1707	1708	1712	1696	34255
378	20250307	125000	2879917277	1709	1703	1710	1700	7057
379	20250307	124900	2867873148	1702	1696	1702	1696	3367
380	20250307	124800	2862154128	1697	1699	1699	1696	1579
381	20250307	124700	2859473005	1699	1695	1703	1695	4500
382	20250307	124600	2851826088	1697	1710	1710	1692	38920
383	20250307	124500	2785655799	1710	1701	1710	1701	4086
384	20250307	124400	2778680812	1701	1714	1717	1701	38071
385	20250307	124300	2713644414	1715	1711	1715	1707	78966
386	20250307	124200	2578454279	1710	1709	1712	1704	38803
387	20250307	124100	2512221580	1709	1709	1712	1703	47436
388	20250307	124000	2431150322	1703	1704	1714	1703	68995
389	20250307	123900	2313229727	1704	1698	1704	1698	57357
390	20250307	123800	2215651286	1695	1692	1698	1688	11450
391	20250307	123700	2196244142	1691	1690	1691	1687	1755
392	20250307	123600	2193277097	1687	1692	1692	1687	900
393	20250307	123500	2191754637	1692	1687	1692	1686	2607
394	20250307	123400	2187356712	1689	1688	1689	1687	503
395	20250307	123300	2186507679	1689	1690	1692	1689	238
396	20250307	123200	2186105594	1690	1692	1692	1689	2906
397	20250307	123100	2181192113	1693	1693	1693	1693	0
398	20250307	123000	2181192113	1693	1691	1693	1691	53
399	20250307	122900	2181102464	1691	1693	1693	1691	71
400	20250307	122800	2180982381	1693	1693	1693	1690	714
401	20250307	122700	2179775181	1691	1692	1693	1691	978
402	20250307	122600	2178120242	1691	1686	1691	1686	10240
403	20250307	122500	2160829823	1684	1684	1684	1683	7462
404	20250307	122400	2148263820	1684	1686	1686	1684	3471
405	20250307	122300	2142418573	1686	1688	1688	1686	975
406	20250307	122200	2140774123	1688	1687	1688	1687	15
407	20250307	122100	2140748805	1687	1688	1689	1687	345
408	20250307	122000	2140166739	1689	1687	1689	1687	12
409	20250307	121900	2140146473	1689	1689	1689	1689	321
410	20250307	121800	2139604304	1689	1689	1689	1689	600
411	20250307	121700	2138590904	1689	1689	1689	1686	510
412	20250307	121600	2137729544	1686	1690	1690	1685	1366
413	20250307	121500	2135426582	1689	1689	1689	1684	834
414	20250307	121400	2134019126	1684	1685	1685	1684	4193
415	20250307	121300	2126955739	1685	1685	1689	1685	159
416	20250307	121200	2126687780	1689	1684	1689	1684	111
417	20250307	121100	2126500801	1684	1689	1689	1684	599
418	20250307	121000	2125492030	1684	1689	1690	1684	1694
419	20250307	120900	2122633421	1689	1684	1689	1684	1040
420	20250307	120800	2120882011	1690	1690	1690	1684	605
421	20250307	120700	2119859779	1690	1684	1690	1684	1254
422	20250307	120600	2117746321	1684	1690	1690	1684	5631
423	20250307	120500	2108235937	1690	1690	1690	1690	99
424	20250307	120400	2108068627	1690	1684	1690	1684	1092
425	20250307	120300	2106229627	1690	1690	1693	1684	644
426	20250307	120200	2105141366	1690	1685	1690	1682	5278
427	20250307	120100	2096251473	1686	1684	1686	1684	6259
428	20250307	120000	2085709411	1684	1688	1688	1684	7769
429	20250307	115900	2072610461	1689	1694	1694	1689	2112
430	20250307	115800	2069038226	1695	1695	1695	1688	1059
431	20250307	115700	2067246312	1688	1693	1693	1688	16250
432	20250307	115600	2039806657	1695	1694	1696	1692	4839
433	20250307	115500	2031605355	1692	1694	1694	1692	21
434	20250307	115400	2031569801	1695	1690	1695	1688	1056
435	20250307	115300	2029786353	1687	1691	1695	1687	4537
436	20250307	115200	2022118704	1695	1690	1695	1690	6588
437	20250307	115100	2010961691	1690	1685	1690	1685	2046
438	20250307	115000	2007511171	1689	1688	1689	1684	17721
439	20250307	114900	1977622458	1689	1689	1689	1689	31
440	20250307	114800	1977570099	1689	1689	1689	1689	13
441	20250307	114700	1977548142	1689	1690	1690	1685	2585
442	20250307	114600	1973192140	1685	1690	1690	1685	3101
443	20250307	114500	1967963767	1693	1692	1693	1690	455
444	20250307	114400	1967194778	1692	1688	1692	1688	3181
445	20250307	114300	1961819607	1686	1690	1690	1685	1373
446	20250307	114200	1959500678	1690	1690	1690	1685	2948
447	20250307	114100	1954530573	1685	1684	1688	1682	5640
448	20250307	114000	1945027449	1685	1686	1688	1684	5155
449	20250307	113900	1936340228	1686	1689	1690	1686	1529
450	20250307	113800	1933759334	1688	1688	1688	1687	3407
451	20250307	113700	1928011004	1688	1692	1692	1688	1278
452	20250307	113600	1925849345	1689	1690	1694	1688	4534
453	20250307	113500	1918191033	1691	1691	1693	1691	5059
454	20250307	113400	1909629283	1691	1690	1692	1689	1934
455	20250307	113300	1906360428	1692	1693	1693	1692	3022
456	20250307	113200	1901247188	1692	1688	1694	1688	4859
457	20250307	113100	1893040474	1688	1697	1697	1687	11007
458	20250307	113000	1874418221	1697	1695	1697	1692	3009
459	20250307	112900	1869314903	1695	1690	1695	1690	5301
460	20250307	112800	1860335967	1690	1690	1692	1690	3027
461	20250307	112700	1855219980	1690	1690	1695	1687	6595
462	20250307	112600	1844053853	1690	1684	1695	1679	23237
463	20250307	112500	1804995382	1684	1688	1697	1684	17996
464	20250307	112400	1774615882	1688	1696	1701	1687	24873
465	20250307	112300	1732465482	1699	1712	1712	1697	42528
466	20250307	112200	1660024530	1713	1687	1715	1687	96642
467	20250307	112100	1495862699	1685	1681	1686	1681	2582
468	20250307	112000	1491512615	1681	1685	1685	1681	5044
469	20250307	111900	1483020294	1685	1687	1687	1685	901
470	20250307	111800	1481500730	1687	1688	1689	1687	10765
471	20250307	111700	1463330742	1688	1688	1689	1688	1923
472	20250307	111600	1460083005	1689	1688	1690	1685	7309
473	20250307	111500	1447739648	1688	1688	1689	1685	9208
474	20250307	111400	1432192128	1687	1683	1687	1683	16449
475	20250307	111300	1404496672	1683	1684	1686	1683	8060
476	20250307	111200	1390924600	1683	1686	1686	1683	1133
477	20250307	111100	1389017718	1686	1686	1686	1686	75
478	20250307	111000	1388891268	1687	1680	1687	1680	6439
479	20250307	110900	1378035473	1678	1686	1690	1678	15251
480	20250307	110800	1352288929	1689	1684	1689	1680	19250
481	20250307	110700	1319830821	1684	1683	1684	1676	2720
482	20250307	110600	1315258097	1683	1684	1684	1683	73
483	20250307	110500	1315135236	1684	1683	1684	1683	2972
484	20250307	110400	1310132420	1684	1689	1690	1684	10269
485	20250307	110300	1292813964	1690	1678	1690	1678	43151
486	20250307	110200	1220140620	1679	1677	1679	1671	4226
487	20250307	110100	1213059447	1678	1675	1678	1675	2130
488	20250307	110000	1209490530	1675	1679	1679	1675	7522
489	20250307	105900	1196870239	1680	1678	1680	1678	6746
490	20250307	105800	1185541911	1678	1678	1678	1677	1206
491	20250307	105700	1183519243	1678	1678	1679	1678	1564
492	20250307	105600	1180894418	1678	1678	1678	1678	1907
493	20250307	105500	1177694472	1678	1677	1678	1676	3011
494	20250307	105400	1172646092	1676	1676	1676	1675	6191
495	20250307	105300	1162270040	1676	1675	1676	1674	2741
496	20250307	105200	1157678290	1675	1673	1676	1673	131
497	20250307	105100	1157458944	1677	1678	1678	1676	10160
498	20250307	105000	1140420544	1677	1679	1680	1675	8055
499	20250307	104900	1126905488	1680	1663	1683	1662	118350
500	20250307	104800	929030871	1662	1663	1663	1662	497
501	20250307	104700	928204746	1663	1662	1664	1662	2725
502	20250307	104600	923674070	1660	1660	1660	1660	53
503	20250307	104500	923586090	1660	1660	1660	1660	1131
504	20250307	104400	921708630	1660	1657	1660	1656	2959
505	20250307	104300	916805434	1657	1657	1657	1657	104
506	20250307	104200	916633106	1655	1655	1655	1655	1135
507	20250307	104100	914754681	1657	1656	1657	1655	5013
508	20250307	104000	906455996	1656	1657	1657	1656	3487
509	20250307	103900	900679107	1658	1658	1660	1658	3119
510	20250307	103800	895507783	1660	1660	1660	1660	160
511	20250307	103700	895242183	1657	1657	1657	1657	424
512	20250307	103600	894539615	1657	1657	1662	1657	3245
513	20250307	103500	889161095	1663	1663	1663	1663	511
514	20250307	103400	888311302	1663	1663	1663	1663	10
515	20250307	103300	888294672	1657	1657	1657	1657	443
516	20250307	103200	887560621	1663	1659	1663	1658	990
517	20250307	103100	885917434	1663	1658	1663	1658	404
518	20250307	103000	885247190	1659	1663	1663	1659	1737
519	20250307	102900	882365463	1659	1659	1663	1659	1901
520	20250307	102800	879211700	1659	1659	1659	1659	2685
521	20250307	102700	874757285	1659	1655	1659	1655	1903
522	20250307	102600	871605376	1656	1659	1659	1656	9748
523	20250307	102500	855457950	1659	1658	1659	1658	202
524	20250307	102400	855123032	1659	1657	1659	1657	1764
525	20250307	102300	852197258	1663	1658	1663	1657	1634
526	20250307	102200	849488181	1660	1663	1663	1660	480
527	20250307	102100	848691318	1658	1658	1658	1658	1735
528	20250307	102000	845814688	1660	1664	1664	1660	3972
529	20250307	101900	839219860	1665	1665	1665	1665	11
530	20250307	101800	839201545	1665	1665	1665	1665	364
531	20250307	101700	838595485	1665	1665	1665	1664	6021
532	20250307	101600	828571420	1665	1665	1665	1665	0
533	20250307	101500	828571420	1665	1662	1665	1659	1252
534	20250307	101400	826487656	1665	1665	1665	1665	13
535	20250307	101300	826466011	1666	1666	1666	1657	2612
536	20250307	101200	822137819	1657	1657	1665	1657	27067
537	20250307	101100	777110787	1662	1659	1662	1659	172
538	20250307	101000	776825406	1657	1657	1659	1657	309
539	20250307	100900	776313373	1656	1657	1661	1656	1338
540	20250307	100800	774097354	1661	1658	1663	1656	4004
541	20250307	100700	767461339	1663	1657	1663	1657	521
542	20250307	100600	766597976	1657	1662	1663	1657	184
543	20250307	100500	766292987	1662	1662	1663	1657	3531
544	20250307	100400	760431135	1662	1662	1662	1662	0
545	20250307	100300	760431135	1662	1663	1663	1662	625
546	20250307	100200	759391771	1663	1663	1664	1663	2011
547	20250307	100100	756046577	1664	1664	1664	1664	2011
548	20250307	100000	752700273	1665	1665	1665	1665	0
549	20250307	095900	752700273	1665	1665	1665	1665	62
550	20250307	095800	752597043	1666	1666	1666	1657	1662
551	20250307	095700	749839383	1666	1666	1666	1666	17
552	20250307	095600	749811061	1656	1662	1667	1656	13553
553	20250307	095500	727262167	1662	1660	1663	1660	3563
554	20250307	095400	721343405	1657	1659	1661	1657	7790
555	20250307	095300	708429931	1661	1660	1661	1658	962
556	20250307	095200	706834449	1659	1661	1661	1659	12
557	20250307	095100	706814519	1661	1661	1661	1661	501
558	20250307	095000	705982358	1661	1659	1661	1659	894
559	20250307	094900	704497484	1661	1661	1661	1661	13
560	20250307	094800	704475891	1656	1662	1662	1656	695
561	20250307	094700	703324400	1662	1659	1662	1657	261
562	20250307	094600	702890898	1657	1662	1662	1657	468
563	20250307	094500	702113752	1662	1662	1662	1662	480
564	20250307	094400	701315992	1662	1664	1664	1662	178
565	20250307	094300	701020136	1662	1663	1664	1662	3984
566	20250307	094200	694390830	1662	1660	1662	1660	1977
567	20250307	094100	691105374	1661	1654	1661	1654	1165
568	20250307	094000	689171009	1653	1658	1658	1652	13100
569	20250307	093900	667474716	1662	1662	1662	1660	4838
570	20250307	093800	659437992	1664	1664	1664	1662	270
571	20250307	093700	658988714	1664	1663	1664	1663	4818
572	20250307	093600	650974562	1663	1661	1663	1661	3088
573	20250307	093500	645845274	1661	1661	1661	1657	12090
574	20250307	093400	625778903	1664	1664	1664	1664	208
575	20250307	093300	625432791	1660	1665	1666	1660	860
576	20250307	093200	624001012	1666	1667	1667	1660	2992
577	20250307	093100	619019305	1667	1666	1668	1660	4162
578	20250307	093000	612078537	1666	1662	1666	1660	15885
579	20250307	092900	585663256	1660	1659	1660	1659	2207
580	20250307	092800	581999686	1662	1663	1663	1662	4687
581	20250307	092700	574207635	1663	1662	1663	1659	9252
582	20250307	092600	558838054	1662	1662	1662	1659	1579
583	20250307	092500	556218295	1662	1665	1665	1660	6077
584	20250307	092400	546121959	1665	1662	1665	1662	4860
585	20250307	092300	538037475	1662	1660	1662	1660	5166
586	20250307	092200	529460407	1660	1658	1660	1658	862
587	20250307	092100	528030919	1657	1655	1659	1655	8952
588	20250307	092000	513193617	1653	1652	1653	1646	7691
589	20250307	091900	500505475	1653	1655	1655	1653	1938
590	20250307	091800	497301921	1656	1658	1658	1653	7672
591	20250307	091700	484611727	1655	1655	1659	1654	5112
592	20250307	091600	476152308	1655	1656	1660	1655	8972
593	20250307	091500	461293136	1662	1657	1663	1657	4216
594	20250307	091400	454289050	1660	1659	1665	1656	19062
595	20250307	091300	422692722	1659	1660	1667	1656	12960
596	20250307	091200	401177389	1659	1647	1659	1647	3921
597	20250307	091100	394698265	1642	1641	1648	1641	618
598	20250307	091000	393683154	1641	1641	1645	1641	4378
599	20250307	090900	386490607	1636	1645	1648	1636	26777
600	20250307	090800	342555491	1645	1648	1650	1645	2195
601	20250307	090700	338940477	1654	1650	1654	1646	7336
602	20250307	090600	326829169	1650	1650	1650	1649	11293
603	20250307	090500	308203771	1653	1659	1659	1649	17764
604	20250307	090400	278819023	1660	1655	1670	1655	50004
605	20250307	090300	195513465	1657	1672	1675	1656	39062
606	20250307	090200	130496663	1672	1633	1674	1633	23064
607	20250307	090100	92330314	1631	1630	1631	1630	761
608	20250307	090000	91089804	1630	1635	1640	1630	55733