KissMeData/085810/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200200	483615320	1662	1662	1662	1662	14965
3	20250305	200100	483615320	1662	1662	1662	1662	0
4	20250305	200000	483615320	1662	1662	1662	1662	0
5	20250305	195900	483615320	1662	1662	1662	1662	0
6	20250305	195800	483615320	1662	1662	1662	1662	0
7	20250305	195700	483615320	1662	1662	1662	1662	0
8	20250305	195600	483615320	1662	1662	1662	1662	0
9	20250305	195500	483615320	1662	1662	1662	1662	0
10	20250305	195400	483615320	1662	1662	1662	1662	0
11	20250305	195300	483615320	1662	1662	1662	1662	0
12	20250305	195200	483615320	1662	1662	1662	1662	0
13	20250305	195100	483615320	1662	1662	1662	1662	0
14	20250305	195000	483615320	1662	1662	1662	1662	0
15	20250305	194900	483615320	1662	1662	1662	1662	0
16	20250305	194800	483615320	1662	1662	1662	1662	0
17	20250305	194700	483615320	1662	1662	1662	1662	0
18	20250305	194600	483615320	1662	1662	1662	1662	0
19	20250305	194500	483615320	1662	1662	1662	1662	0
20	20250305	194400	483615320	1662	1662	1662	1662	0
21	20250305	194300	483615320	1662	1662	1662	1662	0
22	20250305	194200	483615320	1662	1662	1662	1662	0
23	20250305	194100	483615320	1662	1662	1662	1662	0
24	20250305	194000	483615320	1662	1662	1662	1662	0
25	20250305	193900	483615320	1662	1662	1662	1662	0
26	20250305	193800	483615320	1662	1662	1662	1662	0
27	20250305	193700	483615320	1662	1662	1662	1662	0
28	20250305	193600	483615320	1662	1662	1662	1662	0
29	20250305	193500	483615320	1662	1662	1662	1662	0
30	20250305	193400	483615320	1662	1662	1662	1662	0
31	20250305	193300	483615320	1662	1662	1662	1662	0
32	20250305	193200	483615320	1662	1662	1662	1662	14965
33	20250305	193100	483615320	1662	1662	1662	1662	0
34	20250305	193000	483615320	1662	1662	1662	1662	0
35	20250305	192900	483615320	1662	1662	1662	1662	0
36	20250305	192800	483615320	1662	1662	1662	1662	0
37	20250305	192700	483615320	1662	1662	1662	1662	0
38	20250305	192600	483615320	1662	1662	1662	1662	0
39	20250305	192500	483615320	1662	1662	1662	1662	0
40	20250305	192400	483615320	1662	1662	1662	1662	0
41	20250305	192300	483615320	1662	1662	1662	1662	0
42	20250305	192200	483615320	1662	1662	1662	1662	0
43	20250305	192100	483615320	1662	1662	1662	1662	0
44	20250305	192000	483615320	1662	1662	1662	1662	0
45	20250305	191900	483615320	1662	1662	1662	1662	0
46	20250305	191800	483615320	1662	1662	1662	1662	0
47	20250305	191700	483615320	1662	1662	1662	1662	0
48	20250305	191600	483615320	1662	1662	1662	1662	0
49	20250305	191500	483615320	1662	1662	1662	1662	0
50	20250305	191400	483615320	1662	1662	1662	1662	0
51	20250305	191300	483615320	1662	1662	1662	1662	0
52	20250305	191200	483615320	1662	1662	1662	1662	0
53	20250305	191100	483615320	1662	1662	1662	1662	0
54	20250305	191000	483615320	1662	1662	1662	1662	0
55	20250305	190900	483615320	1662	1662	1662	1662	0
56	20250305	190800	483615320	1662	1662	1662	1662	0
57	20250305	190700	483615320	1662	1662	1662	1662	0
58	20250305	190600	483615320	1662	1662	1662	1662	0
59	20250305	190500	483615320	1662	1662	1662	1662	0
60	20250305	190400	483615320	1662	1662	1662	1662	0
61	20250305	190300	483615320	1662	1662	1662	1662	0
62	20250305	190200	483615320	1662	1662	1662	1662	14965
63	20250305	190100	483615320	1662	1662	1662	1662	0
64	20250305	190000	483615320	1662	1662	1662	1662	0
65	20250305	185900	483615320	1662	1662	1662	1662	0
66	20250305	185800	483615320	1662	1662	1662	1662	0
67	20250305	185700	483615320	1662	1662	1662	1662	0
68	20250305	185600	483615320	1662	1662	1662	1662	0
69	20250305	185500	483615320	1662	1662	1662	1662	0
70	20250305	185400	483615320	1662	1662	1662	1662	0
71	20250305	185300	483615320	1662	1662	1662	1662	0
72	20250305	185200	483615320	1662	1662	1662	1662	0
73	20250305	185100	483615320	1662	1662	1662	1662	0
74	20250305	185000	483615320	1662	1662	1662	1662	0
75	20250305	184900	483615320	1662	1662	1662	1662	0
76	20250305	184800	483615320	1662	1662	1662	1662	0
77	20250305	184700	483615320	1662	1662	1662	1662	0
78	20250305	184600	483615320	1662	1662	1662	1662	0
79	20250305	184500	483615320	1662	1662	1662	1662	0
80	20250305	184400	483615320	1662	1662	1662	1662	0
81	20250305	184300	483615320	1662	1662	1662	1662	0
82	20250305	184200	483615320	1662	1662	1662	1662	0
83	20250305	184100	483615320	1662	1662	1662	1662	0
84	20250305	184000	483615320	1662	1662	1662	1662	0
85	20250305	183900	483615320	1662	1662	1662	1662	0
86	20250305	183800	483615320	1662	1662	1662	1662	0
87	20250305	183700	483615320	1662	1662	1662	1662	0
88	20250305	183600	483615320	1662	1662	1662	1662	0
89	20250305	183500	483615320	1662	1662	1662	1662	0
90	20250305	183400	483615320	1662	1662	1662	1662	0
91	20250305	183300	483615320	1662	1662	1662	1662	0
92	20250305	183200	483615320	1662	1662	1662	1662	14965
93	20250305	183100	483615320	1662	1662	1662	1662	0
94	20250305	183000	483615320	1662	1662	1662	1662	0
95	20250305	182900	483615320	1662	1662	1662	1662	0
96	20250305	182800	483615320	1662	1662	1662	1662	0
97	20250305	182700	483615320	1662	1662	1662	1662	0
98	20250305	182600	483615320	1662	1662	1662	1662	0
99	20250305	182500	483615320	1662	1662	1662	1662	0
100	20250305	182400	483615320	1662	1662	1662	1662	0
101	20250305	182300	483615320	1662	1662	1662	1662	0
102	20250305	182200	483615320	1662	1662	1662	1662	0
103	20250305	182100	483615320	1662	1662	1662	1662	0
104	20250305	182000	483615320	1662	1662	1662	1662	0
105	20250305	181900	483615320	1662	1662	1662	1662	0
106	20250305	181800	483615320	1662	1662	1662	1662	0
107	20250305	181700	483615320	1662	1662	1662	1662	0
108	20250305	181600	483615320	1662	1662	1662	1662	0
109	20250305	181500	483615320	1662	1662	1662	1662	0
110	20250305	181400	483615320	1662	1662	1662	1662	0
111	20250305	181300	483615320	1662	1662	1662	1662	0
112	20250305	181200	483615320	1662	1662	1662	1662	0
113	20250305	181100	483615320	1662	1662	1662	1662	0
114	20250305	181000	483615320	1662	1662	1662	1662	0
115	20250305	180900	483615320	1662	1662	1662	1662	0
116	20250305	180800	483615320	1662	1662	1662	1662	0
117	20250305	180700	483615320	1662	1662	1662	1662	0
118	20250305	180600	483615320	1662	1662	1662	1662	0
119	20250305	180500	483615320	1662	1662	1662	1662	0
120	20250305	180400	483615320	1662	1662	1662	1662	0
121	20250305	180300	483615320	1662	1662	1662	1662	0
122	20250305	180200	483615320	1662	1662	1662	1662	14965
123	20250305	180100	483615320	1662	1662	1662	1662	0
124	20250305	180000	483615320	1662	1662	1662	1662	0
125	20250305	175900	483615320	1662	1662	1662	1662	0
126	20250305	175800	483615320	1662	1662	1662	1662	0
127	20250305	175700	483615320	1662	1662	1662	1662	0
128	20250305	175600	483615320	1662	1662	1662	1662	0
129	20250305	175500	483615320	1662	1662	1662	1662	0
130	20250305	175400	483615320	1662	1662	1662	1662	0
131	20250305	175300	483615320	1662	1662	1662	1662	0
132	20250305	175200	483615320	1662	1662	1662	1662	0
133	20250305	175100	483615320	1662	1662	1662	1662	0
134	20250305	175000	483615320	1662	1662	1662	1662	0
135	20250305	174900	483615320	1662	1662	1662	1662	0
136	20250305	174800	483615320	1662	1662	1662	1662	0
137	20250305	174700	483615320	1662	1662	1662	1662	0
138	20250305	174600	483615320	1662	1662	1662	1662	0
139	20250305	174500	483615320	1662	1662	1662	1662	0
140	20250305	174400	483615320	1662	1662	1662	1662	0
141	20250305	174300	483615320	1662	1662	1662	1662	0
142	20250305	174200	483615320	1662	1662	1662	1662	0
143	20250305	174100	483615320	1662	1662	1662	1662	0
144	20250305	174000	483615320	1662	1662	1662	1662	0
145	20250305	173900	483615320	1662	1662	1662	1662	0
146	20250305	173800	483615320	1662	1662	1662	1662	0
147	20250305	173700	483615320	1662	1662	1662	1662	0
148	20250305	173600	483615320	1662	1662	1662	1662	0
149	20250305	173500	483615320	1662	1662	1662	1662	0
150	20250305	173400	483615320	1662	1662	1662	1662	0
151	20250305	173300	483615320	1662	1662	1662	1662	0
152	20250305	173200	483615320	1662	1662	1662	1662	14965
153	20250305	173100	483615320	1662	1662	1662	1662	0
154	20250305	173000	483615320	1662	1662	1662	1662	0
155	20250305	172900	483615320	1662	1662	1662	1662	0
156	20250305	172800	483615320	1662	1662	1662	1662	0
157	20250305	172700	483615320	1662	1662	1662	1662	0
158	20250305	172600	483615320	1662	1662	1662	1662	0
159	20250305	172500	483615320	1662	1662	1662	1662	0
160	20250305	172400	483615320	1662	1662	1662	1662	0
161	20250305	172300	483615320	1662	1662	1662	1662	0
162	20250305	172200	483615320	1662	1662	1662	1662	0
163	20250305	172100	483615320	1662	1662	1662	1662	0
164	20250305	172000	483615320	1662	1662	1662	1662	0
165	20250305	171900	483615320	1662	1662	1662	1662	0
166	20250305	171800	483615320	1662	1662	1662	1662	0
167	20250305	171700	483615320	1662	1662	1662	1662	0
168	20250305	171600	483615320	1662	1662	1662	1662	0
169	20250305	171500	483615320	1662	1662	1662	1662	0
170	20250305	171400	483615320	1662	1662	1662	1662	0
171	20250305	171300	483615320	1662	1662	1662	1662	0
172	20250305	171200	483615320	1662	1662	1662	1662	0
173	20250305	171100	483615320	1662	1662	1662	1662	0
174	20250305	171000	483615320	1662	1662	1662	1662	0
175	20250305	170900	483615320	1662	1662	1662	1662	0
176	20250305	170800	483615320	1662	1662	1662	1662	0
177	20250305	170700	483615320	1662	1662	1662	1662	0
178	20250305	170600	483615320	1662	1662	1662	1662	0
179	20250305	170500	483615320	1662	1662	1662	1662	0
180	20250305	170400	483615320	1662	1662	1662	1662	0
181	20250305	170300	483615320	1662	1662	1662	1662	0
182	20250305	170200	483615320	1662	1662	1662	1662	14965
183	20250305	170100	483615320	1662	1662	1662	1662	0
184	20250305	170000	483615320	1662	1662	1662	1662	0
185	20250305	165900	483615320	1662	1662	1662	1662	0
186	20250305	165800	483615320	1662	1662	1662	1662	0
187	20250305	165700	483615320	1662	1662	1662	1662	0
188	20250305	165600	483615320	1662	1662	1662	1662	0
189	20250305	165500	483615320	1662	1662	1662	1662	0
190	20250305	165400	483615320	1662	1662	1662	1662	0
191	20250305	165300	483615320	1662	1662	1662	1662	0
192	20250305	165200	483615320	1662	1662	1662	1662	0
193	20250305	165100	483615320	1662	1662	1662	1662	0
194	20250305	165000	483615320	1662	1662	1662	1662	0
195	20250305	164900	483615320	1662	1662	1662	1662	0
196	20250305	164800	483615320	1662	1662	1662	1662	0
197	20250305	164700	483615320	1662	1662	1662	1662	0
198	20250305	164600	483615320	1662	1662	1662	1662	0
199	20250305	164500	483615320	1662	1662	1662	1662	0
200	20250305	164400	483615320	1662	1662	1662	1662	0
201	20250305	164300	483615320	1662	1662	1662	1662	0
202	20250305	164200	483615320	1662	1662	1662	1662	0
203	20250305	164100	483615320	1662	1662	1662	1662	0
204	20250305	164000	483615320	1662	1662	1662	1662	0
205	20250305	163900	483615320	1662	1662	1662	1662	0
206	20250305	163800	483615320	1662	1662	1662	1662	0
207	20250305	163700	483615320	1662	1662	1662	1662	0
208	20250305	163600	483615320	1662	1662	1662	1662	0
209	20250305	163500	483615320	1662	1662	1662	1662	0
210	20250305	163400	483615320	1662	1662	1662	1662	0
211	20250305	163300	483615320	1662	1662	1662	1662	0
212	20250305	163200	483615320	1662	1662	1662	1662	14965
213	20250305	163100	483615320	1662	1662	1662	1662	0
214	20250305	163000	483615320	1662	1662	1662	1662	0
215	20250305	162900	483615320	1662	1662	1662	1662	0
216	20250305	162800	483615320	1662	1662	1662	1662	0
217	20250305	162700	483615320	1662	1662	1662	1662	0
218	20250305	162600	483615320	1662	1662	1662	1662	0
219	20250305	162500	483615320	1662	1662	1662	1662	0
220	20250305	162400	483615320	1662	1662	1662	1662	0
221	20250305	162300	483615320	1662	1662	1662	1662	0
222	20250305	162200	483615320	1662	1662	1662	1662	0
223	20250305	162100	483615320	1662	1662	1662	1662	0
224	20250305	162000	483615320	1662	1662	1662	1662	0
225	20250305	161900	483615320	1662	1662	1662	1662	0
226	20250305	161800	483615320	1662	1662	1662	1662	0
227	20250305	161700	483615320	1662	1662	1662	1662	0
228	20250305	161600	483615320	1662	1662	1662	1662	0
229	20250305	161500	483615320	1662	1662	1662	1662	0
230	20250305	161400	483615320	1662	1662	1662	1662	0
231	20250305	161300	483615320	1662	1662	1662	1662	0
232	20250305	161200	483615320	1662	1662	1662	1662	0
233	20250305	161100	483615320	1662	1662	1662	1662	0
234	20250305	161000	483615320	1662	1662	1662	1662	0
235	20250305	160900	483615320	1662	1662	1662	1662	0
236	20250305	160800	483615320	1662	1662	1662	1662	0
237	20250305	160700	483615320	1662	1662	1662	1662	0
238	20250305	160600	483615320	1662	1662	1662	1662	0
239	20250305	160500	483615320	1662	1662	1662	1662	0
240	20250305	160400	483615320	1662	1662	1662	1662	0
241	20250305	160300	483615320	1662	1662	1662	1662	0
242	20250305	160200	483615320	1662	1662	1662	1662	14965
243	20250305	160100	483615320	1662	1662	1662	1662	0
244	20250305	160000	483615320	1662	1662	1662	1662	0
245	20250305	155900	483615320	1662	1662	1662	1662	0
246	20250305	155800	483615320	1662	1662	1662	1662	0
247	20250305	155700	483615320	1662	1662	1662	1662	0
248	20250305	155600	483615320	1662	1662	1662	1662	0
249	20250305	155500	483615320	1662	1662	1662	1662	0
250	20250305	155400	483615320	1662	1662	1662	1662	0
251	20250305	155300	483615320	1662	1662	1662	1662	0
252	20250305	155200	483615320	1662	1662	1662	1662	0
253	20250305	155100	483615320	1662	1662	1662	1662	0
254	20250305	155000	483615320	1662	1662	1662	1662	0
255	20250305	154900	483615320	1662	1662	1662	1662	0
256	20250305	154800	483615320	1662	1662	1662	1662	0
257	20250305	154700	483615320	1662	1662	1662	1662	0
258	20250305	154600	483615320	1662	1662	1662	1662	0
259	20250305	154500	483615320	1662	1662	1662	1662	0
260	20250305	154400	483615320	1662	1662	1662	1662	0
261	20250305	154300	483615320	1662	1662	1662	1662	0
262	20250305	154200	483615320	1662	1662	1662	1662	0
263	20250305	154100	483615320	1662	1662	1662	1662	0
264	20250305	154000	483615320	1662	1662	1662	1662	0
265	20250305	153900	483615320	1662	1662	1662	1662	0
266	20250305	153800	483615320	1662	1662	1662	1662	0
267	20250305	153700	483615320	1662	1662	1662	1662	0
268	20250305	153600	483615320	1662	1662	1662	1662	0
269	20250305	153500	483615320	1662	1662	1662	1662	0
270	20250305	153400	483615320	1662	1662	1662	1662	0
271	20250305	153300	483615320	1662	1662	1662	1662	0
272	20250305	153200	483615320	1662	1662	1662	1662	14965
273	20250305	153100	483615320	1662	1662	1662	1662	0
274	20250305	153000	483615320	1662	1662	1662	1662	14965
275	20250305	152900	458743490	1665	1665	1665	1665	0
276	20250305	152800	458743490	1665	1665	1665	1665	0
277	20250305	152700	458743490	1665	1665	1665	1665	0
278	20250305	152600	458743490	1665	1665	1665	1665	0
279	20250305	152500	458743490	1665	1665	1665	1665	0
280	20250305	152400	458743490	1665	1665	1665	1665	0
281	20250305	152300	458743490	1665	1665	1665	1665	0
282	20250305	152200	458743490	1665	1665	1665	1665	0
283	20250305	152100	458743490	1665	1665	1665	1665	0
284	20250305	152000	458743490	1665	1665	1665	1665	0
285	20250305	151900	458743490	1665	1683	1683	1665	1778
286	20250305	151800	455772699	1684	1685	1685	1667	1247
287	20250305	151700	453687420	1686	1673	1686	1670	30
288	20250305	151600	453636994	1691	1682	1691	1682	727
289	20250305	151500	452410461	1682	1675	1689	1670	2202
290	20250305	151400	448727840	1694	1694	1694	1694	0
291	20250305	151300	448727840	1694	1674	1694	1670	6011
292	20250305	151200	438600760	1690	1690	1690	1690	5
293	20250305	151100	438592310	1690	1677	1690	1673	306
294	20250305	151000	438079430	1692	1680	1692	1680	1157
295	20250305	150900	436135310	1680	1674	1680	1674	5934
296	20250305	150800	426199994	1673	1680	1680	1673	874
297	20250305	150700	424736680	1674	1682	1682	1674	4803
298	20250305	150600	416673549	1692	1692	1692	1692	0
299	20250305	150500	416673549	1692	1692	1692	1692	0
300	20250305	150400	416673549	1692	1681	1692	1681	164
301	20250305	150300	416397854	1681	1683	1683	1681	1011
302	20250305	150200	414697289	1683	1683	1683	1683	0
303	20250305	150100	414697289	1683	1684	1693	1683	1502
304	20250305	150000	412169324	1693	1684	1693	1684	356
305	20250305	145900	411569775	1693	1693	1693	1693	0
306	20250305	145800	411569775	1693	1693	1693	1693	0
307	20250305	145700	411569775	1693	1693	1693	1693	0
308	20250305	145600	411569775	1693	1693	1693	1693	0
309	20250305	145500	411569775	1693	1693	1693	1693	6
310	20250305	145400	411559617	1684	1684	1684	1684	2572
311	20250305	145300	407228369	1684	1684	1684	1684	0
312	20250305	145200	407228369	1684	1684	1684	1684	1000
313	20250305	145100	405544369	1684	1684	1684	1684	124
314	20250305	145000	405335553	1693	1693	1693	1693	0
315	20250305	144900	405335553	1693	1693	1693	1693	54
316	20250305	144800	405244131	1693	1693	1693	1693	0
317	20250305	144700	405244131	1693	1693	1693	1693	0
318	20250305	144600	405244131	1693	1693	1693	1693	1000
319	20250305	144500	403551131	1693	1693	1693	1693	0
320	20250305	144400	403551131	1693	1693	1693	1693	0
321	20250305	144300	403551131	1693	1693	1693	1693	1
322	20250305	144200	403549438	1695	1693	1695	1693	90
323	20250305	144100	403396975	1683	1694	1694	1683	21
324	20250305	144000	403361412	1694	1694	1694	1694	4
325	20250305	143900	403354636	1695	1695	1695	1695	0
326	20250305	143800	403354636	1695	1695	1695	1695	0
327	20250305	143700	403354636	1695	1695	1695	1695	0
328	20250305	143600	403354636	1695	1695	1695	1695	0
329	20250305	143500	403354636	1695	1688	1695	1688	800
330	20250305	143400	402001196	1681	1681	1681	1681	0
331	20250305	143300	402001196	1681	1681	1681	1681	13
332	20250305	143200	401979343	1681	1691	1692	1681	301
333	20250305	143100	401470162	1682	1682	1682	1682	2
334	20250305	143000	401466798	1692	1692	1692	1692	0
335	20250305	142900	401466798	1692	1681	1692	1681	101
336	20250305	142800	401295920	1692	1692	1692	1692	0
337	20250305	142700	401295920	1692	1692	1692	1692	170
338	20250305	142600	401008280	1696	1696	1696	1696	0
339	20250305	142500	401008280	1696	1696	1696	1696	0
340	20250305	142400	401008280	1696	1696	1696	1696	0
341	20250305	142300	401008280	1696	1696	1696	1696	100
342	20250305	142200	400838680	1696	1694	1696	1680	804
343	20250305	142100	399475939	1695	1695	1695	1695	0
344	20250305	142000	399475939	1695	1680	1697	1680	1490
345	20250305	141900	396961390	1698	1698	1698	1698	0
346	20250305	141800	396961390	1698	1698	1698	1698	0
347	20250305	141700	396961390	1698	1677	1698	1670	5321
348	20250305	141600	388015997	1677	1677	1677	1677	1
349	20250305	141500	388014320	1687	1687	1687	1687	100
350	20250305	141400	387845620	1690	1677	1690	1677	301
351	20250305	141300	387337117	1692	1692	1692	1692	0
352	20250305	141200	387337117	1692	1692	1692	1692	0
353	20250305	141100	387337117	1692	1692	1692	1692	1
354	20250305	141000	387335425	1674	1682	1694	1674	2908
355	20250305	140900	382442602	1681	1682	1682	1681	23
356	20250305	140800	382403935	1682	1682	1682	1682	6
357	20250305	140700	382393843	1691	1681	1691	1681	2
358	20250305	140600	382390471	1681	1681	1681	1681	0
359	20250305	140500	382390471	1681	1681	1681	1681	14
360	20250305	140400	382366937	1691	1691	1691	1691	0
361	20250305	140300	382366937	1691	1691	1691	1691	0
362	20250305	140200	382366937	1691	1682	1691	1682	84
363	20250305	140100	382225640	1683	1683	1683	1683	1
364	20250305	140000	382223957	1697	1697	1697	1697	0
365	20250305	135900	382223957	1697	1697	1697	1697	0
366	20250305	135800	382223957	1697	1697	1697	1697	0
367	20250305	135700	382223957	1697	1697	1697	1697	0
368	20250305	135600	382223957	1697	1697	1697	1697	0
369	20250305	135500	382223957	1697	1697	1697	1697	0
370	20250305	135400	382223957	1697	1697	1697	1697	1
371	20250305	135300	382222260	1684	1684	1684	1684	0
372	20250305	135200	382222260	1684	1684	1684	1684	1
373	20250305	135100	382220576	1701	1701	1701	1701	0
374	20250305	135000	382220576	1701	1701	1701	1701	2
375	20250305	134900	382217174	1701	1684	1701	1684	1900
376	20250305	134800	379003170	1704	1703	1704	1703	200
377	20250305	134700	378662407	1684	1684	1704	1684	1101
378	20250305	134600	376806325	1704	1697	1704	1684	9011
379	20250305	134500	361474036	1699	1677	1699	1677	2009
380	20250305	134400	358064673	1677	1677	1677	1677	0
381	20250305	134300	358064673	1677	1697	1697	1677	7
382	20250305	134200	358052814	1699	1699	1699	1699	0
383	20250305	134100	358052814	1699	1678	1699	1677	1201
384	20250305	134000	356037714	1677	1677	1677	1677	1001
385	20250305	133900	354359037	1699	1703	1705	1670	9956
386	20250305	133800	337502264	1677	1681	1704	1670	11959
387	20250305	133700	317334199	1679	1679	1679	1679	21
388	20250305	133600	317298940	1678	1678	1678	1678	1
389	20250305	133500	317297262	1681	1681	1681	1681	500
390	20250305	133400	316456762	1678	1678	1678	1678	0
391	20250305	133300	316456762	1678	1678	1678	1678	0
392	20250305	133200	316456762	1678	1683	1683	1678	2427
393	20250305	133100	312380328	1683	1691	1691	1683	11
394	20250305	133000	312361735	1682	1682	1682	1682	0
395	20250305	132900	312361735	1682	1682	1682	1682	0
396	20250305	132800	312361735	1682	1682	1682	1682	1
397	20250305	132700	312360053	1692	1684	1692	1682	1342
398	20250305	132600	310100788	1684	1694	1702	1684	1633
399	20250305	132500	307339571	1705	1705	1705	1705	0
400	20250305	132400	307339571	1705	1705	1705	1705	0
401	20250305	132300	307339571	1705	1705	1705	1705	0
402	20250305	132200	307339571	1705	1705	1705	1705	0
403	20250305	132100	307339571	1705	1705	1705	1705	0
404	20250305	132000	307339571	1705	1705	1705	1705	0
405	20250305	131900	307339571	1705	1705	1705	1705	0
406	20250305	131800	307339571	1705	1705	1705	1705	0
407	20250305	131700	307339571	1705	1705	1705	1705	0
408	20250305	131600	307339571	1705	1705	1705	1705	0
409	20250305	131500	307339571	1705	1705	1705	1705	0
410	20250305	131400	307339571	1705	1705	1705	1705	1
411	20250305	131300	307337866	1695	1699	1706	1695	3236
412	20250305	131200	301849434	1708	1708	1708	1708	0
413	20250305	131100	301849434	1708	1708	1708	1708	0
414	20250305	131000	301849434	1708	1708	1708	1708	0
415	20250305	130900	301849434	1708	1708	1708	1708	0
416	20250305	130800	301849434	1708	1708	1708	1708	0
417	20250305	130700	301849434	1708	1708	1708	1708	0
418	20250305	130600	301849434	1708	1708	1708	1708	0
419	20250305	130500	301849434	1708	1708	1708	1708	0
420	20250305	130400	301849434	1708	1708	1708	1708	0
421	20250305	130300	301849434	1708	1708	1708	1708	0
422	20250305	130200	301849434	1708	1708	1708	1708	2
423	20250305	130100	301846018	1708	1708	1708	1708	0
424	20250305	130000	301846018	1708	1708	1708	1708	0
425	20250305	125900	301846018	1708	1698	1708	1698	2
426	20250305	125800	301842612	1708	1708	1708	1708	0
427	20250305	125700	301842612	1708	1708	1708	1708	0
428	20250305	125600	301842612	1708	1699	1708	1696	2002
429	20250305	125500	298443699	1709	1708	1709	1708	27
430	20250305	125400	298397582	1699	1700	1700	1699	3000
431	20250305	125300	293299341	1709	1709	1709	1709	0
432	20250305	125200	293299341	1709	1709	1709	1709	20
433	20250305	125100	293265161	1699	1702	1702	1699	2000
434	20250305	125000	289864427	1713	1704	1715	1702	3424
435	20250305	124900	284032622	1704	1709	1709	1704	11
436	20250305	124800	284013873	1715	1709	1715	1709	2070
437	20250305	124700	280473764	1709	1709	1709	1709	0
438	20250305	124600	280473764	1709	1709	1709	1709	9
439	20250305	124500	280458383	1710	1710	1710	1710	0
440	20250305	124400	280458383	1710	1711	1711	1703	525
441	20250305	124300	279564118	1703	1713	1715	1703	2429
442	20250305	124200	275418843	1713	1713	1713	1713	0
443	20250305	124100	275418843	1713	1713	1713	1713	0
444	20250305	124000	275418843	1713	1713	1713	1713	200
445	20250305	123900	275076243	1713	1713	1713	1713	0
446	20250305	123800	275076243	1713	1713	1713	1713	0
447	20250305	123700	275076243	1713	1713	1713	1713	0
448	20250305	123600	275076243	1713	1713	1713	1713	0
449	20250305	123500	275076243	1713	1708	1713	1708	5420
450	20250305	123400	265811501	1702	1702	1702	1702	2
451	20250305	123300	265808097	1708	1708	1708	1708	0
452	20250305	123200	265808097	1708	1708	1708	1708	0
453	20250305	123100	265808097	1708	1708	1708	1708	0
454	20250305	123000	265808097	1708	1708	1708	1708	2
455	20250305	122900	265804681	1708	1708	1708	1708	1000
456	20250305	122800	264096681	1708	1708	1708	1708	0
457	20250305	122700	264096681	1708	1708	1708	1708	0
458	20250305	122600	264096681	1708	1708	1708	1708	0
459	20250305	122500	264096681	1708	1708	1708	1708	0
460	20250305	122400	264096681	1708	1708	1708	1708	0
461	20250305	122300	264096681	1708	1708	1708	1708	100
462	20250305	122200	263925881	1708	1708	1708	1708	0
463	20250305	122100	263925881	1708	1708	1708	1708	0
464	20250305	122000	263925881	1708	1708	1708	1708	0
465	20250305	121900	263925881	1708	1708	1708	1708	0
466	20250305	121800	263925881	1708	1708	1708	1708	0
467	20250305	121700	263925881	1708	1708	1708	1708	0
468	20250305	121600	263925881	1708	1708	1708	1708	0
469	20250305	121500	263925881	1708	1708	1708	1708	0
470	20250305	121400	263925881	1708	1708	1708	1708	0
471	20250305	121300	263925881	1708	1708	1708	1708	1
472	20250305	121200	263924173	1708	1708	1708	1708	0
473	20250305	121100	263924173	1708	1708	1708	1708	0
474	20250305	121000	263924173	1708	1708	1708	1708	0
475	20250305	120900	263924173	1708	1708	1708	1708	0
476	20250305	120800	263924173	1708	1708	1708	1708	0
477	20250305	120700	263924173	1708	1708	1708	1708	0
478	20250305	120600	263924173	1708	1705	1708	1702	1311
479	20250305	120500	261689607	1707	1707	1707	1707	0
480	20250305	120400	261689607	1707	1704	1707	1704	2381
481	20250305	120300	257629943	1704	1704	1704	1704	0
482	20250305	120200	257629943	1704	1704	1704	1704	0
483	20250305	120100	257629943	1704	1701	1704	1701	310
484	20250305	120000	257102603	1704	1704	1704	1704	0
485	20250305	115900	257102603	1704	1704	1704	1704	0
486	20250305	115800	257102603	1704	1704	1704	1704	0
487	20250305	115700	257102603	1704	1704	1704	1704	0
488	20250305	115600	257102603	1704	1704	1704	1704	1
489	20250305	115500	257100899	1701	1701	1701	1701	20
490	20250305	115400	257066879	1704	1704	1704	1704	0
491	20250305	115300	257066879	1704	1704	1704	1704	0
492	20250305	115200	257066879	1704	1704	1704	1704	0
493	20250305	115100	257066879	1704	1704	1704	1704	0
494	20250305	115000	257066879	1704	1704	1704	1704	0
495	20250305	114900	257066879	1704	1704	1704	1704	0
496	20250305	114800	257066879	1704	1704	1704	1704	0
497	20250305	114700	257066879	1704	1704	1704	1704	51
498	20250305	114600	256979975	1704	1704	1704	1704	0
499	20250305	114500	256979975	1704	1704	1704	1704	0
500	20250305	114400	256979975	1704	1704	1704	1704	1
501	20250305	114300	256978271	1704	1704	1704	1704	0
502	20250305	114200	256978271	1704	1704	1704	1704	0
503	20250305	114100	256978271	1704	1704	1704	1704	0
504	20250305	114000	256978271	1704	1699	1704	1699	992
505	20250305	113900	255291961	1699	1699	1699	1699	6
506	20250305	113800	255281767	1699	1699	1699	1699	2
507	20250305	113700	255278369	1703	1702	1703	1702	3
508	20250305	113600	255273261	1704	1704	1704	1704	0
509	20250305	113500	255273261	1704	1704	1704	1704	0
510	20250305	113400	255273261	1704	1704	1704	1704	0
511	20250305	113300	255273261	1704	1704	1704	1704	0
512	20250305	113200	255273261	1704	1703	1704	1703	470
513	20250305	113100	254472848	1703	1703	1703	1703	2
514	20250305	113000	254469442	1703	1703	1703	1703	1
515	20250305	112900	254467739	1702	1701	1702	1698	1764
516	20250305	112800	251468722	1705	1705	1705	1705	0
517	20250305	112700	251468722	1705	1705	1705	1705	2
518	20250305	112600	251465312	1705	1705	1705	1705	0
519	20250305	112500	251465312	1705	1706	1706	1705	210
520	20250305	112400	251107062	1709	1709	1709	1709	0
521	20250305	112300	251107062	1709	1709	1709	1709	0
522	20250305	112200	251107062	1709	1709	1709	1709	0
523	20250305	112100	251107062	1709	1701	1709	1701	1125
524	20250305	112000	249192612	1713	1704	1713	1702	793
525	20250305	111900	247842113	1705	1712	1712	1705	1393
526	20250305	111800	245459798	1724	1724	1724	1724	0
527	20250305	111700	245459798	1724	1724	1724	1724	0
528	20250305	111600	245459798	1724	1724	1724	1724	0
529	20250305	111500	245459798	1724	1724	1724	1724	0
530	20250305	111400	245459798	1724	1714	1724	1714	4692
531	20250305	111300	237401607	1714	1715	1715	1714	11
532	20250305	111200	237382743	1705	1708	1708	1702	1706
533	20250305	111100	234476207	1708	1718	1718	1708	2
534	20250305	111000	234472781	1708	1718	1718	1708	1465
535	20250305	110900	231963756	1717	1731	1731	1717	1113
536	20250305	110800	230046787	1732	1751	1751	1732	437
537	20250305	110700	229289587	1751	1751	1751	1751	2
538	20250305	110600	229286085	1775	1775	1775	1775	0
539	20250305	110500	229286085	1775	1749	1775	1730	7115
540	20250305	110400	216714802	1729	1738	1764	1706	4175
541	20250305	110300	209425329	1738	1695	1738	1695	4347
542	20250305	110200	201937074	1701	1697	1701	1695	726
543	20250305	110100	200703281	1691	1695	1695	1690	843
544	20250305	110000	199278198	1695	1703	1703	1695	6479
545	20250305	105900	188262468	1703	1708	1708	1703	8
546	20250305	105800	188248809	1710	1710	1710	1706	1606
547	20250305	105700	185503562	1711	1720	1720	1711	604
548	20250305	105600	184469233	1720	1720	1720	1720	100
549	20250305	105500	184297233	1720	1720	1720	1720	0
550	20250305	105400	184297233	1720	1723	1723	1720	3964
551	20250305	105300	177475483	1730	1730	1730	1730	13
552	20250305	105200	177452993	1723	1730	1732	1723	2890
553	20250305	105100	172463783	1741	1741	1741	1730	1594
554	20250305	105000	169704525	1733	1736	1741	1733	940
555	20250305	104900	168074661	1741	1741	1741	1741	0
556	20250305	104800	168074661	1741	1745	1745	1739	1244
557	20250305	104700	165908837	1749	1749	1749	1749	0
558	20250305	104600	165908837	1749	1749	1749	1749	1000
559	20250305	104500	164159837	1750	1750	1750	1750	0
560	20250305	104400	164159837	1750	1750	1750	1750	1
561	20250305	104300	164158087	1772	1772	1772	1772	0
562	20250305	104200	164158087	1772	1772	1772	1772	0
563	20250305	104100	164158087	1772	1772	1772	1772	2
564	20250305	104000	164154543	1746	1747	1747	1746	500
565	20250305	103900	163281513	1743	1743	1743	1743	0
566	20250305	103800	163281513	1743	1758	1775	1743	3004
567	20250305	103700	157965644	1740	1740	1740	1740	50
568	20250305	103600	157878644	1740	1748	1768	1740	2601
569	20250305	103500	153343814	1772	1772	1772	1772	0
570	20250305	103400	153343814	1772	1772	1772	1772	0
571	20250305	103300	153343814	1772	1772	1772	1772	0
572	20250305	103200	153343814	1772	1772	1772	1772	0
573	20250305	103100	153343814	1772	1772	1772	1772	0
574	20250305	103000	153343814	1772	1772	1772	1772	0
575	20250305	102900	153343814	1772	1772	1772	1772	0
576	20250305	102800	153343814	1772	1772	1772	1772	0
577	20250305	102700	153343814	1772	1772	1772	1772	0
578	20250305	102600	153343814	1772	1772	1772	1772	0
579	20250305	102500	153343814	1772	1740	1772	1740	10704
580	20250305	102400	134550784	1735	1735	1735	1735	0
581	20250305	102300	134550784	1735	1735	1735	1735	200
582	20250305	102200	134203784	1740	1740	1740	1740	16
583	20250305	102100	134175944	1740	1740	1740	1740	0
584	20250305	102000	134175944	1740	1740	1740	1740	0
585	20250305	101900	134175944	1740	1740	1740	1740	1
586	20250305	101800	134174204	1740	1740	1740	1740	400
587	20250305	101700	133478204	1753	1753	1753	1753	0
588	20250305	101600	133478204	1753	1753	1753	1753	0
589	20250305	101500	133478204	1753	1741	1753	1741	16
590	20250305	101400	133450336	1740	1741	1741	1740	1068
591	20250305	101300	131591031	1741	1741	1741	1741	0
592	20250305	101200	131591031	1741	1741	1741	1741	15
593	20250305	101100	131564916	1756	1756	1756	1756	1
594	20250305	101000	131563160	1742	1744	1744	1742	373
595	20250305	100900	130913054	1744	1744	1744	1744	0
596	20250305	100800	130913054	1744	1744	1744	1744	1
597	20250305	100700	130911310	1758	1758	1758	1758	1
598	20250305	100600	130909552	1759	1759	1759	1759	0
599	20250305	100500	130909552	1759	1759	1759	1759	0
600	20250305	100400	130909552	1759	1759	1759	1759	0
601	20250305	100300	130909552	1759	1759	1759	1759	0
602	20250305	100200	130909552	1759	1759	1759	1759	0
603	20250305	100100	130909552	1759	1759	1759	1759	1
604	20250305	100000	130907793	1745	1745	1745	1745	0
605	20250305	095900	130907793	1745	1745	1745	1745	155
606	20250305	095800	130637318	1745	1746	1746	1745	1165
607	20250305	095700	128604293	1749	1749	1749	1749	0
608	20250305	095600	128604293	1749	1749	1749	1749	0
609	20250305	095500	128604293	1749	1749	1749	1749	0
610	20250305	095400	128604293	1749	1751	1751	1749	41
611	20250305	095300	128532524	1751	1751	1751	1751	0
612	20250305	095200	128532524	1751	1751	1751	1751	0
613	20250305	095100	128532524	1751	1751	1751	1751	0
614	20250305	095000	128532524	1751	1751	1751	1751	1
615	20250305	094900	128530773	1759	1759	1759	1759	0
616	20250305	094800	128530773	1759	1759	1759	1759	0
617	20250305	094700	128530773	1759	1759	1759	1759	0
618	20250305	094600	128530773	1759	1759	1759	1759	1
619	20250305	094500	128529014	1759	1759	1759	1759	24
620	20250305	094400	128486798	1759	1759	1759	1759	1
621	20250305	094300	128485039	1759	1759	1759	1759	1
622	20250305	094200	128483280	1751	1751	1751	1751	0
623	20250305	094100	128483280	1751	1751	1751	1751	261
624	20250305	094000	128026269	1761	1761	1761	1761	0
625	20250305	093900	128026269	1761	1761	1761	1761	1
626	20250305	093800	128024508	1771	1771	1771	1771	0
627	20250305	093700	128024508	1771	1753	1771	1751	1224
628	20250305	093600	125880249	1776	1776	1776	1776	1
629	20250305	093500	125878473	1753	1753	1753	1753	1
630	20250305	093400	125876720	1780	1764	1780	1749	4968
631	20250305	093300	117171983	1784	1784	1784	1784	0
632	20250305	093200	117171983	1784	1782	1784	1782	3
633	20250305	093100	117166634	1762	1762	1762	1762	0
634	20250305	093000	117166634	1762	1762	1762	1762	1
635	20250305	092900	117164872	1783	1783	1783	1783	10
636	20250305	092800	117147042	1784	1778	1784	1778	165
637	20250305	092700	116852848	1777	1771	1777	1771	59
638	20250305	092600	116748121	1778	1778	1778	1778	0
639	20250305	092500	116748121	1778	1778	1778	1778	0
640	20250305	092400	116748121	1778	1778	1778	1778	0
641	20250305	092300	116748121	1778	1778	1778	1778	0
642	20250305	092200	116748121	1778	1749	1778	1749	199
643	20250305	092100	116398690	1751	1775	1775	1749	555
644	20250305	092000	115425877	1748	1747	1775	1747	135
645	20250305	091900	115187199	1747	1745	1776	1745	950
646	20250305	091800	113520611	1745	1754	1754	1745	1473
647	20250305	091700	110946477	1778	1778	1778	1778	0
648	20250305	091600	110946477	1778	1778	1778	1778	0
649	20250305	091500	110946477	1778	1778	1778	1778	1
650	20250305	091400	110944699	1779	1779	1779	1779	0
651	20250305	091300	110944699	1779	1779	1779	1779	0
652	20250305	091200	110944699	1779	1779	1779	1779	50
653	20250305	091100	110855749	1746	1747	1747	1746	961
654	20250305	091000	109177533	1781	1750	1781	1750	400
655	20250305	090900	108474433	1783	1789	1789	1755	420
656	20250305	090800	107736713	1756	1759	1759	1756	2147
657	20250305	090700	103963140	1761	1766	1766	1761	2002
658	20250305	090600	100432794	1766	1799	1799	1766	2297
659	20250305	090500	96358221	1799	1780	1813	1753	3657
660	20250305	090400	89813229	1805	1705	1805	1700	48568
661	20250305	090300	2968010	1704	1722	1722	1704	866
662	20250305	090200	1479548	1720	1721	1721	1720	181
663	20250305	090100	1168167	1721	1730	1730	1718	544
664	20250305	090000	0	1771	1771	1771	1771	0