KissMeData/046970/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193200	419928561	1288	1288	1288	1288	7831
3	20250307	193100	419928561	1288	1288	1288	1288	0
4	20250307	193000	419928561	1288	1288	1288	1288	0
5	20250307	192900	419928561	1288	1288	1288	1288	0
6	20250307	192800	419928561	1288	1288	1288	1288	0
7	20250307	192700	419928561	1288	1288	1288	1288	0
8	20250307	192600	419928561	1288	1288	1288	1288	0
9	20250307	192500	419928561	1288	1288	1288	1288	0
10	20250307	192400	419928561	1288	1288	1288	1288	0
11	20250307	192300	419928561	1288	1288	1288	1288	0
12	20250307	192200	419928561	1288	1288	1288	1288	0
13	20250307	192100	419928561	1288	1288	1288	1288	0
14	20250307	192000	419928561	1288	1288	1288	1288	0
15	20250307	191900	419928561	1288	1288	1288	1288	0
16	20250307	191800	419928561	1288	1288	1288	1288	0
17	20250307	191700	419928561	1288	1288	1288	1288	0
18	20250307	191600	419928561	1288	1288	1288	1288	0
19	20250307	191500	419928561	1288	1288	1288	1288	0
20	20250307	191400	419928561	1288	1288	1288	1288	0
21	20250307	191300	419928561	1288	1288	1288	1288	0
22	20250307	191200	419928561	1288	1288	1288	1288	0
23	20250307	191100	419928561	1288	1288	1288	1288	0
24	20250307	191000	419928561	1288	1288	1288	1288	0
25	20250307	190900	419928561	1288	1288	1288	1288	0
26	20250307	190800	419928561	1288	1288	1288	1288	0
27	20250307	190700	419928561	1288	1288	1288	1288	0
28	20250307	190600	419928561	1288	1288	1288	1288	0
29	20250307	190500	419928561	1288	1288	1288	1288	0
30	20250307	190400	419928561	1288	1288	1288	1288	0
31	20250307	190300	419928561	1288	1288	1288	1288	0
32	20250307	190200	419928561	1288	1288	1288	1288	7831
33	20250307	190100	419928561	1288	1288	1288	1288	0
34	20250307	190000	419928561	1288	1288	1288	1288	0
35	20250307	185900	419928561	1288	1288	1288	1288	0
36	20250307	185800	419928561	1288	1288	1288	1288	0
37	20250307	185700	419928561	1288	1288	1288	1288	0
38	20250307	185600	419928561	1288	1288	1288	1288	0
39	20250307	185500	419928561	1288	1288	1288	1288	0
40	20250307	185400	419928561	1288	1288	1288	1288	0
41	20250307	185300	419928561	1288	1288	1288	1288	0
42	20250307	185200	419928561	1288	1288	1288	1288	0
43	20250307	185100	419928561	1288	1288	1288	1288	0
44	20250307	185000	419928561	1288	1288	1288	1288	0
45	20250307	184900	419928561	1288	1288	1288	1288	0
46	20250307	184800	419928561	1288	1288	1288	1288	0
47	20250307	184700	419928561	1288	1288	1288	1288	0
48	20250307	184600	419928561	1288	1288	1288	1288	0
49	20250307	184500	419928561	1288	1288	1288	1288	0
50	20250307	184400	419928561	1288	1288	1288	1288	0
51	20250307	184300	419928561	1288	1288	1288	1288	0
52	20250307	184200	419928561	1288	1288	1288	1288	0
53	20250307	184100	419928561	1288	1288	1288	1288	0
54	20250307	184000	419928561	1288	1288	1288	1288	0
55	20250307	183900	419928561	1288	1288	1288	1288	0
56	20250307	183800	419928561	1288	1288	1288	1288	0
57	20250307	183700	419928561	1288	1288	1288	1288	0
58	20250307	183600	419928561	1288	1288	1288	1288	0
59	20250307	183500	419928561	1288	1288	1288	1288	0
60	20250307	183400	419928561	1288	1288	1288	1288	0
61	20250307	183300	419928561	1288	1288	1288	1288	0
62	20250307	183200	419928561	1288	1288	1288	1288	7831
63	20250307	183100	419928561	1288	1288	1288	1288	0
64	20250307	183000	419928561	1288	1288	1288	1288	0
65	20250307	182900	419928561	1288	1288	1288	1288	0
66	20250307	182800	419928561	1288	1288	1288	1288	0
67	20250307	182700	419928561	1288	1288	1288	1288	0
68	20250307	182600	419928561	1288	1288	1288	1288	0
69	20250307	182500	419928561	1288	1288	1288	1288	0
70	20250307	182400	419928561	1288	1288	1288	1288	0
71	20250307	182300	419928561	1288	1288	1288	1288	0
72	20250307	182200	419928561	1288	1288	1288	1288	0
73	20250307	182100	419928561	1288	1288	1288	1288	0
74	20250307	182000	419928561	1288	1288	1288	1288	0
75	20250307	181900	419928561	1288	1288	1288	1288	0
76	20250307	181800	419928561	1288	1288	1288	1288	0
77	20250307	181700	419928561	1288	1288	1288	1288	0
78	20250307	181600	419928561	1288	1288	1288	1288	0
79	20250307	181500	419928561	1288	1288	1288	1288	0
80	20250307	181400	419928561	1288	1288	1288	1288	0
81	20250307	181300	419928561	1288	1288	1288	1288	0
82	20250307	181200	419928561	1288	1288	1288	1288	0
83	20250307	181100	419928561	1288	1288	1288	1288	0
84	20250307	181000	419928561	1288	1288	1288	1288	0
85	20250307	180900	419928561	1288	1288	1288	1288	0
86	20250307	180800	419928561	1288	1288	1288	1288	0
87	20250307	180700	419928561	1288	1288	1288	1288	0
88	20250307	180600	419928561	1288	1288	1288	1288	0
89	20250307	180500	419928561	1288	1288	1288	1288	0
90	20250307	180400	419928561	1288	1288	1288	1288	0
91	20250307	180300	419928561	1288	1288	1288	1288	0
92	20250307	180200	419928561	1288	1288	1288	1288	7831
93	20250307	180100	419928561	1288	1288	1288	1288	0
94	20250307	180000	419928561	1288	1288	1288	1288	0
95	20250307	175900	419928561	1288	1288	1288	1288	0
96	20250307	175800	419928561	1288	1288	1288	1288	0
97	20250307	175700	419928561	1288	1288	1288	1288	0
98	20250307	175600	419928561	1288	1288	1288	1288	0
99	20250307	175500	419928561	1288	1288	1288	1288	0
100	20250307	175400	419928561	1288	1288	1288	1288	0
101	20250307	175300	419928561	1288	1288	1288	1288	0
102	20250307	175200	419928561	1288	1288	1288	1288	0
103	20250307	175100	419928561	1288	1288	1288	1288	0
104	20250307	175000	419928561	1288	1288	1288	1288	0
105	20250307	174900	419928561	1288	1288	1288	1288	0
106	20250307	174800	419928561	1288	1288	1288	1288	0
107	20250307	174700	419928561	1288	1288	1288	1288	0
108	20250307	174600	419928561	1288	1288	1288	1288	0
109	20250307	174500	419928561	1288	1288	1288	1288	0
110	20250307	174400	419928561	1288	1288	1288	1288	0
111	20250307	174300	419928561	1288	1288	1288	1288	0
112	20250307	174200	419928561	1288	1288	1288	1288	0
113	20250307	174100	419928561	1288	1288	1288	1288	0
114	20250307	174000	419928561	1288	1288	1288	1288	0
115	20250307	173900	419928561	1288	1288	1288	1288	0
116	20250307	173800	419928561	1288	1288	1288	1288	0
117	20250307	173700	419928561	1288	1288	1288	1288	0
118	20250307	173600	419928561	1288	1288	1288	1288	0
119	20250307	173500	419928561	1288	1288	1288	1288	0
120	20250307	173400	419928561	1288	1288	1288	1288	0
121	20250307	173300	419928561	1288	1288	1288	1288	0
122	20250307	173200	419928561	1288	1288	1288	1288	7831
123	20250307	173100	419928561	1288	1288	1288	1288	0
124	20250307	173000	419928561	1288	1288	1288	1288	0
125	20250307	172900	419928561	1288	1288	1288	1288	0
126	20250307	172800	419928561	1288	1288	1288	1288	0
127	20250307	172700	419928561	1288	1288	1288	1288	0
128	20250307	172600	419928561	1288	1288	1288	1288	0
129	20250307	172500	419928561	1288	1288	1288	1288	0
130	20250307	172400	419928561	1288	1288	1288	1288	0
131	20250307	172300	419928561	1288	1288	1288	1288	0
132	20250307	172200	419928561	1288	1288	1288	1288	0
133	20250307	172100	419928561	1288	1288	1288	1288	0
134	20250307	172000	419928561	1288	1288	1288	1288	0
135	20250307	171900	419928561	1288	1288	1288	1288	0
136	20250307	171800	419928561	1288	1288	1288	1288	0
137	20250307	171700	419928561	1288	1288	1288	1288	0
138	20250307	171600	419928561	1288	1288	1288	1288	0
139	20250307	171500	419928561	1288	1288	1288	1288	0
140	20250307	171400	419928561	1288	1288	1288	1288	0
141	20250307	171300	419928561	1288	1288	1288	1288	0
142	20250307	171200	419928561	1288	1288	1288	1288	0
143	20250307	171100	419928561	1288	1288	1288	1288	0
144	20250307	171000	419928561	1288	1288	1288	1288	0
145	20250307	170900	419928561	1288	1288	1288	1288	0
146	20250307	170800	419928561	1288	1288	1288	1288	0
147	20250307	170700	419928561	1288	1288	1288	1288	0
148	20250307	170600	419928561	1288	1288	1288	1288	0
149	20250307	170500	419928561	1288	1288	1288	1288	0
150	20250307	170400	419928561	1288	1288	1288	1288	0
151	20250307	170300	419928561	1288	1288	1288	1288	0
152	20250307	170200	419928561	1288	1288	1288	1288	7831
153	20250307	170100	419928561	1288	1288	1288	1288	0
154	20250307	170000	419928561	1288	1288	1288	1288	0
155	20250307	165900	419928561	1288	1288	1288	1288	0
156	20250307	165800	419928561	1288	1288	1288	1288	0
157	20250307	165700	419928561	1288	1288	1288	1288	0
158	20250307	165600	419928561	1288	1288	1288	1288	0
159	20250307	165500	419928561	1288	1288	1288	1288	0
160	20250307	165400	419928561	1288	1288	1288	1288	0
161	20250307	165300	419928561	1288	1288	1288	1288	0
162	20250307	165200	419928561	1288	1288	1288	1288	0
163	20250307	165100	419928561	1288	1288	1288	1288	0
164	20250307	165000	419928561	1288	1288	1288	1288	0
165	20250307	164900	419928561	1288	1288	1288	1288	0
166	20250307	164800	419928561	1288	1288	1288	1288	0
167	20250307	164700	419928561	1288	1288	1288	1288	0
168	20250307	164600	419928561	1288	1288	1288	1288	0
169	20250307	164500	419928561	1288	1288	1288	1288	0
170	20250307	164400	419928561	1288	1288	1288	1288	0
171	20250307	164300	419928561	1288	1288	1288	1288	0
172	20250307	164200	419928561	1288	1288	1288	1288	0
173	20250307	164100	419928561	1288	1288	1288	1288	0
174	20250307	164000	419928561	1288	1288	1288	1288	0
175	20250307	163900	419928561	1288	1288	1288	1288	0
176	20250307	163800	419928561	1288	1288	1288	1288	0
177	20250307	163700	419928561	1288	1288	1288	1288	0
178	20250307	163600	419928561	1288	1288	1288	1288	0
179	20250307	163500	419928561	1288	1288	1288	1288	0
180	20250307	163400	419928561	1288	1288	1288	1288	0
181	20250307	163300	419928561	1288	1288	1288	1288	0
182	20250307	163200	419928561	1288	1288	1288	1288	7831
183	20250307	163100	419928561	1288	1288	1288	1288	0
184	20250307	163000	419928561	1288	1288	1288	1288	0
185	20250307	162900	419928561	1288	1288	1288	1288	0
186	20250307	162800	419928561	1288	1288	1288	1288	0
187	20250307	162700	419928561	1288	1288	1288	1288	0
188	20250307	162600	419928561	1288	1288	1288	1288	0
189	20250307	162500	419928561	1288	1288	1288	1288	0
190	20250307	162400	419928561	1288	1288	1288	1288	0
191	20250307	162300	419928561	1288	1288	1288	1288	0
192	20250307	162200	419928561	1288	1288	1288	1288	0
193	20250307	162100	419928561	1288	1288	1288	1288	0
194	20250307	162000	419928561	1288	1288	1288	1288	0
195	20250307	161900	419928561	1288	1288	1288	1288	0
196	20250307	161800	419928561	1288	1288	1288	1288	0
197	20250307	161700	419928561	1288	1288	1288	1288	0
198	20250307	161600	419928561	1288	1288	1288	1288	0
199	20250307	161500	419928561	1288	1288	1288	1288	0
200	20250307	161400	419928561	1288	1288	1288	1288	0
201	20250307	161300	419928561	1288	1288	1288	1288	0
202	20250307	161200	419928561	1288	1288	1288	1288	0
203	20250307	161100	419928561	1288	1288	1288	1288	0
204	20250307	161000	419928561	1288	1288	1288	1288	0
205	20250307	160900	419928561	1288	1288	1288	1288	0
206	20250307	160800	419928561	1288	1288	1288	1288	0
207	20250307	160700	419928561	1288	1288	1288	1288	0
208	20250307	160600	419928561	1288	1288	1288	1288	0
209	20250307	160500	419928561	1288	1288	1288	1288	0
210	20250307	160400	419928561	1288	1288	1288	1288	0
211	20250307	160300	419928561	1288	1288	1288	1288	0
212	20250307	160200	419928561	1288	1288	1288	1288	7831
213	20250307	160100	419928561	1288	1288	1288	1288	0
214	20250307	160000	419928561	1288	1288	1288	1288	0
215	20250307	155900	419928561	1288	1288	1288	1288	0
216	20250307	155800	419928561	1288	1288	1288	1288	0
217	20250307	155700	419928561	1288	1288	1288	1288	0
218	20250307	155600	419928561	1288	1288	1288	1288	0
219	20250307	155500	419928561	1288	1288	1288	1288	0
220	20250307	155400	419928561	1288	1288	1288	1288	0
221	20250307	155300	419928561	1288	1288	1288	1288	0
222	20250307	155200	419928561	1288	1288	1288	1288	0
223	20250307	155100	419928561	1288	1288	1288	1288	0
224	20250307	155000	419928561	1288	1288	1288	1288	0
225	20250307	154900	419928561	1288	1288	1288	1288	0
226	20250307	154800	419928561	1288	1288	1288	1288	0
227	20250307	154700	419928561	1288	1288	1288	1288	0
228	20250307	154600	419928561	1288	1288	1288	1288	0
229	20250307	154500	419928561	1288	1288	1288	1288	0
230	20250307	154400	419928561	1288	1288	1288	1288	0
231	20250307	154300	419928561	1288	1288	1288	1288	0
232	20250307	154200	419928561	1288	1288	1288	1288	0
233	20250307	154100	419928561	1288	1288	1288	1288	0
234	20250307	154000	419928561	1288	1288	1288	1288	0
235	20250307	153900	419928561	1288	1288	1288	1288	0
236	20250307	153800	419928561	1288	1288	1288	1288	0
237	20250307	153700	419928561	1288	1288	1288	1288	0
238	20250307	153600	419928561	1288	1288	1288	1288	0
239	20250307	153500	419928561	1288	1288	1288	1288	0
240	20250307	153400	419928561	1288	1288	1288	1288	0
241	20250307	153300	419928561	1288	1288	1288	1288	0
242	20250307	153200	419928561	1288	1288	1288	1288	7831
243	20250307	153100	419928561	1288	1288	1288	1288	0
244	20250307	153000	419928561	1288	1288	1288	1288	7831
245	20250307	152900	409842233	1293	1293	1293	1293	0
246	20250307	152800	409842233	1293	1293	1293	1293	0
247	20250307	152700	409842233	1293	1293	1293	1293	0
248	20250307	152600	409842233	1293	1293	1293	1293	0
249	20250307	152500	409842233	1293	1293	1293	1293	0
250	20250307	152400	409842233	1293	1293	1293	1293	0
251	20250307	152300	409842233	1293	1293	1293	1293	0
252	20250307	152200	409842233	1293	1293	1293	1293	0
253	20250307	152100	409842233	1293	1293	1293	1293	0
254	20250307	152000	409842233	1293	1293	1293	1293	0
255	20250307	151900	409842233	1293	1290	1293	1290	546
256	20250307	151800	409137890	1290	1290	1290	1290	180
257	20250307	151700	408905690	1289	1289	1289	1289	770
258	20250307	151600	407913160	1289	1289	1289	1289	227
259	20250307	151500	407620557	1289	1289	1290	1289	2021
260	20250307	151400	405014485	1289	1289	1289	1289	342
261	20250307	151300	404573647	1289	1289	1289	1289	382
262	20250307	151200	404081249	1289	1290	1290	1289	223
263	20250307	151100	403793786	1289	1289	1289	1289	775
264	20250307	151000	402794811	1290	1288	1290	1288	1125
265	20250307	150900	401345665	1289	1289	1289	1289	2
266	20250307	150800	401343087	1289	1289	1290	1289	4772
267	20250307	150700	395191977	1289	1289	1289	1289	0
268	20250307	150600	395191977	1289	1289	1289	1289	0
269	20250307	150500	395191977	1289	1291	1291	1289	72
270	20250307	150400	395099037	1290	1290	1290	1290	0
271	20250307	150300	395099037	1290	1290	1290	1290	2
272	20250307	150200	395096457	1290	1290	1290	1289	256
273	20250307	150100	394766414	1289	1291	1291	1289	1938
274	20250307	150000	392268330	1293	1293	1293	1293	0
275	20250307	145900	392268330	1293	1292	1293	1292	15
276	20250307	145800	392248945	1289	1289	1289	1289	0
277	20250307	145700	392248945	1289	1290	1290	1289	154
278	20250307	145600	392050322	1290	1290	1290	1290	786
279	20250307	145500	391036382	1290	1290	1290	1290	385
280	20250307	145400	390539732	1290	1290	1290	1290	0
281	20250307	145300	390539732	1290	1290	1290	1290	0
282	20250307	145200	390539732	1290	1291	1291	1290	2000
283	20250307	145100	387959731	1290	1290	1290	1290	0
284	20250307	145000	387959731	1290	1290	1290	1290	851
285	20250307	144900	386861941	1293	1293	1293	1293	52
286	20250307	144800	386794705	1293	1293	1293	1293	0
287	20250307	144700	386794705	1293	1293	1293	1293	2
288	20250307	144600	386792119	1293	1288	1293	1288	1047
289	20250307	144500	385443468	1288	1288	1288	1288	69
290	20250307	144400	385354596	1288	1288	1288	1287	5854
291	20250307	144300	377816590	1288	1288	1288	1288	1251
292	20250307	144200	376205302	1288	1288	1288	1288	0
293	20250307	144100	376205302	1288	1288	1288	1288	0
294	20250307	144000	376205302	1288	1289	1289	1287	11169
295	20250307	143900	361818488	1289	1300	1300	1288	16541
296	20250307	143800	340489286	1294	1292	1294	1292	649
297	20250307	143700	339650469	1291	1291	1291	1291	0
298	20250307	143600	339650469	1291	1291	1291	1291	0
299	20250307	143500	339650469	1291	1291	1291	1291	507
300	20250307	143400	338995932	1290	1290	1290	1290	654
301	20250307	143300	338152272	1290	1290	1290	1290	0
302	20250307	143200	338152272	1290	1290	1290	1290	1
303	20250307	143100	338150982	1290	1290	1290	1290	5
304	20250307	143000	338144532	1290	1290	1290	1290	124
305	20250307	142900	337984572	1290	1291	1291	1290	1091
306	20250307	142800	336577171	1291	1291	1291	1291	21
307	20250307	142700	336550060	1291	1291	1291	1291	2540
308	20250307	142600	333270920	1292	1291	1292	1291	2002
309	20250307	142500	330686291	1292	1292	1292	1292	483
310	20250307	142400	330062255	1292	1293	1293	1292	97
311	20250307	142300	329936884	1292	1293	1293	1292	1587
312	20250307	142200	327886475	1293	1293	1293	1293	0
313	20250307	142100	327886475	1293	1293	1293	1293	39
314	20250307	142000	327836048	1293	1294	1294	1293	4748
315	20250307	141900	321694366	1294	1295	1295	1294	54
316	20250307	141800	321624487	1295	1295	1295	1295	8
317	20250307	141700	321614127	1298	1298	1298	1298	2
318	20250307	141600	321611531	1298	1295	1298	1295	11
319	20250307	141500	321597262	1295	1295	1295	1295	0
320	20250307	141400	321597262	1295	1295	1295	1295	0
321	20250307	141300	321597262	1295	1295	1295	1295	10
322	20250307	141200	321584312	1295	1296	1296	1295	1987
323	20250307	141100	319011141	1296	1296	1296	1296	0
324	20250307	141000	319011141	1296	1298	1298	1296	84
325	20250307	140900	318902265	1295	1295	1295	1295	0
326	20250307	140800	318902265	1295	1296	1296	1295	667
327	20250307	140700	318038200	1296	1296	1296	1296	15
328	20250307	140600	318018760	1296	1296	1296	1296	2000
329	20250307	140500	315426760	1296	1296	1296	1296	0
330	20250307	140400	315426760	1296	1296	1296	1296	873
331	20250307	140300	314295352	1296	1296	1296	1296	0
332	20250307	140200	314295352	1296	1299	1299	1296	2100
333	20250307	140100	311567900	1300	1303	1303	1300	954
334	20250307	140000	310327697	1303	1303	1303	1303	10
335	20250307	135900	310314667	1301	1301	1301	1301	0
336	20250307	135800	310314667	1301	1302	1302	1301	1239
337	20250307	135700	308701963	1304	1304	1304	1304	0
338	20250307	135600	308701963	1304	1304	1304	1304	0
339	20250307	135500	308701963	1304	1304	1304	1304	0
340	20250307	135400	308701963	1304	1304	1304	1304	0
341	20250307	135300	308701963	1304	1304	1304	1304	0
342	20250307	135200	308701963	1304	1304	1304	1304	23
343	20250307	135100	308671971	1303	1303	1303	1303	50
344	20250307	135000	308606821	1302	1302	1302	1302	0
345	20250307	134900	308606821	1302	1302	1302	1302	0
346	20250307	134800	308606821	1302	1302	1302	1302	26
347	20250307	134700	308572969	1302	1302	1302	1302	0
348	20250307	134600	308572969	1302	1302	1302	1302	30
349	20250307	134500	308533909	1301	1301	1301	1301	0
350	20250307	134400	308533909	1301	1301	1301	1301	7
351	20250307	134300	308524802	1303	1303	1303	1303	0
352	20250307	134200	308524802	1303	1303	1303	1303	251
353	20250307	134100	308197749	1303	1303	1303	1303	0
354	20250307	134000	308197749	1303	1303	1303	1303	0
355	20250307	133900	308197749	1303	1302	1303	1302	2
356	20250307	133800	308195144	1304	1304	1304	1304	0
357	20250307	133700	308195144	1304	1304	1304	1304	0
358	20250307	133600	308195144	1304	1304	1304	1304	0
359	20250307	133500	308195144	1304	1304	1304	1304	201
360	20250307	133400	307933040	1305	1305	1305	1305	0
361	20250307	133300	307933040	1305	1305	1305	1305	2
362	20250307	133200	307930430	1305	1305	1305	1305	10
363	20250307	133100	307917380	1305	1298	1305	1298	301
364	20250307	133000	307526675	1298	1300	1300	1298	277
365	20250307	132900	307166907	1305	1305	1305	1305	0
366	20250307	132800	307166907	1305	1302	1305	1302	392
367	20250307	132700	306656520	1302	1302	1302	1302	0
368	20250307	132600	306656520	1302	1302	1302	1296	611
369	20250307	132500	305864558	1301	1301	1301	1301	0
370	20250307	132400	305864558	1301	1299	1301	1299	601
371	20250307	132300	305083240	1300	1300	1300	1300	4
372	20250307	132200	305078040	1295	1295	1295	1295	700
373	20250307	132100	304171540	1295	1295	1295	1295	49
374	20250307	132000	304108085	1300	1300	1300	1300	50
375	20250307	131900	304043085	1294	1295	1295	1294	5533
376	20250307	131800	296877852	1295	1295	1295	1295	0
377	20250307	131700	296877852	1295	1296	1296	1295	350
378	20250307	131600	296424452	1296	1296	1296	1296	0
379	20250307	131500	296424452	1296	1296	1296	1296	0
380	20250307	131400	296424452	1296	1296	1296	1296	230
381	20250307	131300	296126372	1296	1296	1296	1296	0
382	20250307	131200	296126372	1296	1296	1297	1296	157
383	20250307	131100	295922899	1297	1297	1297	1297	10
384	20250307	131000	295909929	1297	1297	1298	1297	233
385	20250307	130900	295607727	1298	1298	1298	1298	13
386	20250307	130800	295590853	1298	1297	1298	1297	96
387	20250307	130700	295466340	1297	1297	1297	1297	177
388	20250307	130600	295236771	1297	1296	1297	1296	260
389	20250307	130500	294899783	1294	1294	1294	1294	100
390	20250307	130400	294770383	1294	1294	1294	1294	0
391	20250307	130300	294770383	1294	1294	1294	1294	20
392	20250307	130200	294744503	1294	1294	1294	1294	0
393	20250307	130100	294744503	1294	1295	1295	1294	250
394	20250307	130000	294420993	1295	1295	1295	1295	100
395	20250307	125900	294291493	1294	1294	1294	1294	0
396	20250307	125800	294291493	1294	1295	1295	1294	863
397	20250307	125700	293174660	1295	1295	1295	1295	7
398	20250307	125600	293165595	1295	1295	1295	1295	1004
399	20250307	125500	291865415	1294	1294	1294	1294	0
400	20250307	125400	291865415	1294	1294	1294	1294	0
401	20250307	125300	291865415	1294	1294	1294	1294	309
402	20250307	125200	291465569	1294	1294	1294	1294	11
403	20250307	125100	291451335	1293	1293	1293	1293	70
404	20250307	125000	291360825	1292	1292	1292	1292	0
405	20250307	124900	291360825	1292	1294	1294	1292	68
406	20250307	124800	291272933	1291	1294	1294	1291	70
407	20250307	124700	291182500	1294	1294	1294	1294	7
408	20250307	124600	291173442	1291	1291	1291	1291	0
409	20250307	124500	291173442	1291	1291	1291	1291	0
410	20250307	124400	291173442	1291	1291	1291	1291	0
411	20250307	124300	291173442	1291	1291	1291	1291	0
412	20250307	124200	291173442	1291	1291	1291	1291	0
413	20250307	124100	291173442	1291	1291	1291	1291	1311
414	20250307	124000	289480941	1291	1291	1291	1290	914
415	20250307	123900	288301705	1290	1290	1290	1290	0
416	20250307	123800	288301705	1290	1290	1290	1290	0
417	20250307	123700	288301705	1290	1292	1292	1290	3367
418	20250307	123600	283955734	1291	1292	1292	1291	6
419	20250307	123500	283947985	1290	1290	1290	1290	436
420	20250307	123400	283385545	1290	1290	1290	1290	0
421	20250307	123300	283385545	1290	1293	1293	1290	723
422	20250307	123200	282452620	1293	1293	1293	1293	421
423	20250307	123100	281908267	1293	1293	1293	1293	0
424	20250307	123000	281908267	1293	1293	1293	1293	0
425	20250307	122900	281908267	1293	1293	1293	1293	0
426	20250307	122800	281908267	1293	1293	1293	1293	0
427	20250307	122700	281908267	1293	1293	1293	1293	1
428	20250307	122600	281906974	1293	1293	1293	1293	12
429	20250307	122500	281891458	1290	1290	1290	1290	3050
430	20250307	122400	277956958	1290	1290	1290	1290	7
431	20250307	122300	277947928	1290	1290	1290	1290	54
432	20250307	122200	277878268	1290	1290	1290	1290	168
433	20250307	122100	277661548	1290	1290	1290	1290	6
434	20250307	122000	277653808	1289	1289	1289	1289	0
435	20250307	121900	277653808	1289	1289	1289	1289	2152
436	20250307	121800	274879880	1289	1290	1290	1289	10
437	20250307	121700	274866989	1290	1290	1290	1290	0
438	20250307	121600	274866989	1290	1290	1290	1290	696
439	20250307	121500	273969149	1290	1290	1290	1290	20
440	20250307	121400	273943349	1290	1290	1290	1290	25
441	20250307	121300	273911099	1288	1288	1288	1288	0
442	20250307	121200	273911099	1288	1288	1288	1288	0
443	20250307	121100	273911099	1288	1288	1288	1288	0
444	20250307	121000	273911099	1288	1288	1288	1288	50
445	20250307	120900	273846699	1288	1288	1288	1288	0
446	20250307	120800	273846699	1288	1288	1288	1288	0
447	20250307	120700	273846699	1288	1288	1288	1288	0
448	20250307	120600	273846699	1288	1288	1288	1288	0
449	20250307	120500	273846699	1288	1288	1288	1288	596
450	20250307	120400	273079051	1288	1288	1288	1288	1388
451	20250307	120300	271291307	1288	1290	1290	1288	1842
452	20250307	120200	268917656	1291	1291	1291	1291	306
453	20250307	120100	268522610	1289	1291	1291	1289	13394
454	20250307	120000	251244866	1291	1290	1291	1290	725
455	20250307	115900	250309584	1291	1291	1291	1290	587
456	20250307	115800	249552351	1291	1293	1293	1291	1606
457	20250307	115700	247478893	1293	1293	1293	1293	101
458	20250307	115600	247348300	1293	1293	1293	1293	0
459	20250307	115500	247348300	1293	1293	1293	1293	500
460	20250307	115400	246701800	1293	1293	1293	1293	500
461	20250307	115300	246055300	1293	1292	1293	1292	2
462	20250307	115200	246052715	1292	1293	1293	1292	780
463	20250307	115100	245044455	1293	1293	1293	1293	1026
464	20250307	115000	243717837	1293	1293	1293	1293	0
465	20250307	114900	243717837	1293	1293	1293	1293	0
466	20250307	114800	243717837	1293	1291	1293	1291	131
467	20250307	114700	243548676	1293	1293	1293	1293	50
468	20250307	114600	243484026	1292	1292	1292	1292	1984
469	20250307	114500	240920698	1292	1292	1292	1292	158
470	20250307	114400	240716562	1292	1292	1292	1292	0
471	20250307	114300	240716562	1292	1293	1293	1292	461
472	20250307	114200	240120790	1293	1293	1293	1293	150
473	20250307	114100	239926840	1293	1293	1293	1293	105
474	20250307	114000	239791075	1293	1291	1293	1291	1133
475	20250307	113900	238328352	1292	1292	1292	1292	20
476	20250307	113800	238302512	1293	1293	1293	1293	0
477	20250307	113700	238302512	1293	1292	1293	1292	307
478	20250307	113600	237905768	1293	1293	1293	1293	7
479	20250307	113500	237896717	1291	1291	1291	1291	0
480	20250307	113400	237896717	1291	1291	1291	1291	0
481	20250307	113300	237896717	1291	1291	1291	1291	527
482	20250307	113200	237216360	1291	1291	1291	1291	201
483	20250307	113100	236956869	1290	1291	1291	1290	7829
484	20250307	113000	226853887	1291	1292	1292	1291	2242
485	20250307	112900	223957958	1293	1294	1294	1293	200
486	20250307	112800	223699308	1293	1293	1293	1293	128
487	20250307	112700	223533804	1293	1293	1293	1292	1308
488	20250307	112600	221843560	1293	1293	1293	1293	0
489	20250307	112500	221843560	1293	1293	1293	1293	0
490	20250307	112400	221843560	1293	1294	1294	1293	760
491	20250307	112300	220860875	1294	1294	1294	1294	210
492	20250307	112200	220589135	1293	1294	1294	1293	342
493	20250307	112100	220146878	1294	1294	1294	1294	399
494	20250307	112000	219630572	1294	1294	1294	1294	705
495	20250307	111900	218718302	1294	1294	1294	1294	631
496	20250307	111800	217901788	1294	1293	1294	1293	4684
497	20250307	111700	211845308	1293	1293	1293	1293	152
498	20250307	111600	211648772	1293	1293	1293	1293	800
499	20250307	111500	210614372	1293	1293	1293	1293	4
500	20250307	111400	210609200	1293	1293	1293	1293	327
501	20250307	111300	210186389	1294	1294	1294	1294	4
502	20250307	111200	210181213	1294	1294	1294	1294	51
503	20250307	111100	210115219	1294	1291	1294	1291	1075
504	20250307	111000	208727106	1292	1295	1295	1292	1418
505	20250307	110900	206894836	1293	1293	1293	1293	25
506	20250307	110800	206862511	1292	1292	1292	1292	0
507	20250307	110700	206862511	1292	1292	1292	1292	0
508	20250307	110600	206862511	1292	1295	1295	1291	3075
509	20250307	110500	202889231	1295	1295	1295	1295	3
510	20250307	110400	202885346	1295	1295	1295	1294	33
511	20250307	110300	202842616	1295	1295	1295	1295	11
512	20250307	110200	202828371	1295	1295	1295	1295	20
513	20250307	110100	202802471	1295	1296	1296	1295	503
514	20250307	110000	202150795	1296	1296	1296	1296	21
515	20250307	105900	202123579	1292	1293	1293	1292	1981
516	20250307	105800	199563264	1293	1296	1296	1293	104
517	20250307	105700	199428630	1292	1296	1296	1292	348
518	20250307	105600	198979010	1296	1296	1296	1295	744
519	20250307	105500	198014886	1296	1296	1296	1296	10
520	20250307	105400	198001926	1297	1294	1297	1291	6762
521	20250307	105300	189266881	1295	1297	1297	1295	38
522	20250307	105200	189217634	1297	1297	1297	1297	7
523	20250307	105100	189208555	1297	1297	1297	1297	30
524	20250307	105000	189169645	1297	1297	1297	1292	14175
525	20250307	104900	170840497	1297	1294	1297	1294	1276
526	20250307	104800	169185585	1294	1294	1294	1294	110
527	20250307	104700	169043245	1295	1295	1295	1295	1525
528	20250307	104600	167068370	1295	1295	1295	1295	385
529	20250307	104500	166569795	1295	1296	1296	1295	751
530	20250307	104400	165596850	1296	1301	1301	1296	3988
531	20250307	104300	160424237	1301	1301	1301	1301	0
532	20250307	104200	160424237	1301	1301	1301	1301	2
533	20250307	104100	160421635	1301	1301	1301	1298	5593
534	20250307	104000	153149639	1301	1301	1301	1301	1
535	20250307	103900	153148338	1302	1301	1302	1300	4625
536	20250307	103800	147131550	1302	1302	1302	1302	200
537	20250307	103700	146871150	1302	1302	1302	1302	2482
538	20250307	103600	143639586	1303	1303	1303	1303	256
539	20250307	103500	143306018	1305	1305	1305	1305	1
540	20250307	103400	143304713	1305	1305	1305	1305	300
541	20250307	103300	142913213	1305	1305	1305	1305	0
542	20250307	103200	142913213	1305	1303	1305	1303	1500
543	20250307	103100	140957313	1307	1307	1307	1307	1
544	20250307	103000	140956006	1307	1307	1307	1307	1
545	20250307	102900	140954699	1307	1307	1307	1307	1
546	20250307	102800	140953392	1307	1307	1307	1307	0
547	20250307	102700	140953392	1307	1307	1307	1307	1
548	20250307	102600	140952085	1307	1307	1307	1307	0
549	20250307	102500	140952085	1307	1304	1307	1303	9
550	20250307	102400	140940333	1303	1303	1303	1303	0
551	20250307	102300	140940333	1303	1303	1303	1303	0
552	20250307	102200	140940333	1303	1303	1303	1303	50
553	20250307	102100	140875183	1306	1306	1306	1306	500
554	20250307	102000	140222183	1306	1306	1306	1306	0
555	20250307	101900	140222183	1306	1306	1306	1306	0
556	20250307	101800	140222183	1306	1306	1306	1306	71
557	20250307	101700	140129457	1306	1306	1306	1306	2
558	20250307	101600	140126845	1303	1305	1306	1303	1030
559	20250307	101500	138782752	1306	1306	1306	1306	5
560	20250307	101400	138776222	1306	1306	1306	1306	6
561	20250307	101300	138768386	1302	1302	1302	1302	74
562	20250307	101200	138672038	1302	1302	1302	1302	110
563	20250307	101100	138528818	1307	1302	1307	1302	64
564	20250307	101000	138445420	1302	1302	1302	1302	0
565	20250307	100900	138445420	1302	1302	1302	1302	40
566	20250307	100800	138393340	1301	1301	1301	1301	78
567	20250307	100700	138291862	1301	1301	1301	1301	0
568	20250307	100600	138291862	1301	1302	1302	1301	2088
569	20250307	100500	135575273	1307	1308	1308	1307	8
570	20250307	100400	135564810	1308	1308	1308	1308	16
571	20250307	100300	135543882	1301	1302	1302	1301	1984
572	20250307	100200	132961603	1301	1308	1308	1301	180
573	20250307	100100	132727409	1301	1308	1308	1301	1270
574	20250307	100000	131074789	1308	1308	1308	1308	200
575	20250307	095900	130813189	1308	1308	1308	1308	2
576	20250307	095800	130810573	1308	1308	1308	1308	0
577	20250307	095700	130810573	1308	1308	1308	1308	205
578	20250307	095600	130542433	1301	1305	1305	1301	3591
579	20250307	095500	125868239	1304	1304	1304	1304	0
580	20250307	095400	125868239	1304	1306	1306	1304	1105
581	20250307	095300	124426813	1306	1306	1306	1306	0
582	20250307	095200	124426813	1306	1306	1306	1306	514
583	20250307	095100	123755529	1306	1307	1307	1306	3135
584	20250307	095000	119658094	1307	1312	1312	1307	3093
585	20250307	094900	115613935	1312	1317	1317	1312	2
586	20250307	094800	115611306	1317	1317	1317	1317	404
587	20250307	094700	115079238	1317	1310	1317	1310	622
588	20250307	094600	114264354	1310	1318	1318	1310	83
589	20250307	094500	114155014	1318	1311	1319	1308	314
590	20250307	094400	113743717	1311	1311	1311	1311	200
591	20250307	094300	113481517	1311	1311	1311	1311	2
592	20250307	094200	113478895	1311	1308	1311	1308	8
593	20250307	094100	113468428	1308	1311	1311	1308	174
594	20250307	094000	113240528	1311	1311	1311	1311	2
595	20250307	093900	113237906	1311	1311	1311	1311	1
596	20250307	093800	113236595	1307	1311	1311	1307	265
597	20250307	093700	112890236	1311	1311	1311	1311	1
598	20250307	093600	112888925	1308	1308	1308	1308	4
599	20250307	093500	112883693	1309	1312	1312	1309	83
600	20250307	093400	112774946	1312	1312	1312	1312	101
601	20250307	093300	112642434	1319	1319	1319	1319	0
602	20250307	093200	112642434	1319	1319	1319	1319	2
603	20250307	093100	112639796	1319	1319	1319	1319	60
604	20250307	093000	112560656	1319	1319	1319	1319	58
605	20250307	092900	112484154	1311	1319	1319	1311	206
606	20250307	092800	112212891	1320	1318	1320	1311	281
607	20250307	092700	111842951	1311	1309	1314	1309	7
608	20250307	092600	111833764	1309	1310	1310	1308	130
609	20250307	092500	111663684	1310	1310	1310	1310	0
610	20250307	092400	111663684	1310	1320	1320	1294	4618
611	20250307	092300	105661127	1320	1319	1320	1319	502
612	20250307	092200	104998624	1320	1318	1326	1318	1251
613	20250307	092100	103348924	1326	1327	1327	1315	424
614	20250307	092000	102786768	1327	1319	1345	1319	5396
615	20250307	091900	95619359	1318	1307	1318	1307	40778
616	20250307	091800	42078298	1295	1307	1307	1295	3516
617	20250307	091700	37522525	1307	1307	1307	1307	104
618	20250307	091600	37386597	1307	1307	1307	1307	108
619	20250307	091500	37245441	1307	1307	1307	1307	148
620	20250307	091400	37052005	1294	1301	1307	1293	2375
621	20250307	091300	33974292	1306	1308	1308	1306	166
622	20250307	091200	33757166	1310	1310	1310	1310	411
623	20250307	091100	33218756	1309	1301	1309	1301	4767
624	20250307	091000	27000726	1301	1301	1304	1300	4444
625	20250307	090900	21219050	1300	1301	1301	1300	482
626	20250307	090800	20592268	1304	1304	1305	1304	694
627	20250307	090700	19687272	1305	1307	1307	1299	223
628	20250307	090600	19397127	1299	1299	1299	1299	60
629	20250307	090500	19319187	1298	1298	1298	1298	209
630	20250307	090400	19047905	1298	1300	1300	1298	2925
631	20250307	090300	15246631	1309	1301	1309	1300	2020
632	20250307	090200	12620082	1311	1301	1311	1301	3833
633	20250307	090100	7629399	1301	1294	1301	1292	735
634	20250307	090000	6677543	1295	1300	1302	1294	5143