KissMeData/018470/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190600	661135518	1562	1562	1562	1562	7483
3	20250304	190500	661135518	1562	1562	1562	1562	0
4	20250304	190400	661135518	1562	1562	1562	1562	0
5	20250304	190300	661135518	1562	1562	1562	1562	0
6	20250304	190200	661135518	1562	1562	1562	1562	0
7	20250304	190100	661135518	1562	1562	1562	1562	0
8	20250304	190000	661135518	1562	1562	1562	1562	0
9	20250304	185900	661135518	1562	1562	1562	1562	0
10	20250304	185800	661135518	1562	1562	1562	1562	0
11	20250304	185700	661135518	1562	1562	1562	1562	0
12	20250304	185600	661135518	1562	1562	1562	1562	0
13	20250304	185500	661135518	1562	1562	1562	1562	0
14	20250304	185400	661135518	1562	1562	1562	1562	0
15	20250304	185300	661135518	1562	1562	1562	1562	0
16	20250304	185200	661135518	1562	1562	1562	1562	0
17	20250304	185100	661135518	1562	1562	1562	1562	0
18	20250304	185000	661135518	1562	1562	1562	1562	0
19	20250304	184900	661135518	1562	1562	1562	1562	0
20	20250304	184800	661135518	1562	1562	1562	1562	0
21	20250304	184700	661135518	1562	1562	1562	1562	0
22	20250304	184600	661135518	1562	1562	1562	1562	0
23	20250304	184500	661135518	1562	1562	1562	1562	0
24	20250304	184400	661135518	1562	1562	1562	1562	0
25	20250304	184300	661135518	1562	1562	1562	1562	0
26	20250304	184200	661135518	1562	1562	1562	1562	0
27	20250304	184100	661135518	1562	1562	1562	1562	0
28	20250304	184000	661135518	1562	1562	1562	1562	0
29	20250304	183900	661135518	1562	1562	1562	1562	0
30	20250304	183800	661135518	1562	1562	1562	1562	0
31	20250304	183700	661135518	1562	1562	1562	1562	0
32	20250304	183600	661135518	1562	1562	1562	1562	7483
33	20250304	183500	661135518	1562	1562	1562	1562	0
34	20250304	183400	661135518	1562	1562	1562	1562	0
35	20250304	183300	661135518	1562	1562	1562	1562	0
36	20250304	183200	661135518	1562	1562	1562	1562	0
37	20250304	183100	661135518	1562	1562	1562	1562	0
38	20250304	183000	661135518	1562	1562	1562	1562	0
39	20250304	182900	661135518	1562	1562	1562	1562	0
40	20250304	182800	661135518	1562	1562	1562	1562	0
41	20250304	182700	661135518	1562	1562	1562	1562	0
42	20250304	182600	661135518	1562	1562	1562	1562	0
43	20250304	182500	661135518	1562	1562	1562	1562	0
44	20250304	182400	661135518	1562	1562	1562	1562	0
45	20250304	182300	661135518	1562	1562	1562	1562	0
46	20250304	182200	661135518	1562	1562	1562	1562	0
47	20250304	182100	661135518	1562	1562	1562	1562	0
48	20250304	182000	661135518	1562	1562	1562	1562	0
49	20250304	181900	661135518	1562	1562	1562	1562	0
50	20250304	181800	661135518	1562	1562	1562	1562	0
51	20250304	181700	661135518	1562	1562	1562	1562	0
52	20250304	181600	661135518	1562	1562	1562	1562	0
53	20250304	181500	661135518	1562	1562	1562	1562	0
54	20250304	181400	661135518	1562	1562	1562	1562	0
55	20250304	181300	661135518	1562	1562	1562	1562	0
56	20250304	181200	661135518	1562	1562	1562	1562	0
57	20250304	181100	661135518	1562	1562	1562	1562	0
58	20250304	181000	661135518	1562	1562	1562	1562	0
59	20250304	180900	661135518	1562	1562	1562	1562	0
60	20250304	180800	661135518	1562	1562	1562	1562	0
61	20250304	180700	661135518	1562	1562	1562	1562	0
62	20250304	180600	661135518	1562	1562	1562	1562	7483
63	20250304	180500	661135518	1562	1562	1562	1562	0
64	20250304	180400	661135518	1562	1562	1562	1562	0
65	20250304	180300	661135518	1562	1562	1562	1562	0
66	20250304	180200	661135518	1562	1562	1562	1562	0
67	20250304	180100	661135518	1562	1562	1562	1562	0
68	20250304	180000	661135518	1562	1562	1562	1562	0
69	20250304	175900	661135518	1562	1562	1562	1562	0
70	20250304	175800	661135518	1562	1562	1562	1562	0
71	20250304	175700	661135518	1562	1562	1562	1562	0
72	20250304	175600	661135518	1562	1562	1562	1562	0
73	20250304	175500	661135518	1562	1562	1562	1562	0
74	20250304	175400	661135518	1562	1562	1562	1562	0
75	20250304	175300	661135518	1562	1562	1562	1562	0
76	20250304	175200	661135518	1562	1562	1562	1562	0
77	20250304	175100	661135518	1562	1562	1562	1562	0
78	20250304	175000	661135518	1562	1562	1562	1562	0
79	20250304	174900	661135518	1562	1562	1562	1562	0
80	20250304	174800	661135518	1562	1562	1562	1562	0
81	20250304	174700	661135518	1562	1562	1562	1562	0
82	20250304	174600	661135518	1562	1562	1562	1562	0
83	20250304	174500	661135518	1562	1562	1562	1562	0
84	20250304	174400	661135518	1562	1562	1562	1562	0
85	20250304	174300	661135518	1562	1562	1562	1562	0
86	20250304	174200	661135518	1562	1562	1562	1562	0
87	20250304	174100	661135518	1562	1562	1562	1562	0
88	20250304	174000	661135518	1562	1562	1562	1562	0
89	20250304	173900	661135518	1562	1562	1562	1562	0
90	20250304	173800	661135518	1562	1562	1562	1562	0
91	20250304	173700	661135518	1562	1562	1562	1562	0
92	20250304	173600	661135518	1562	1562	1562	1562	7483
93	20250304	173500	661135518	1562	1562	1562	1562	0
94	20250304	173400	661135518	1562	1562	1562	1562	0
95	20250304	173300	661135518	1562	1562	1562	1562	0
96	20250304	173200	661135518	1562	1562	1562	1562	0
97	20250304	173100	661135518	1562	1562	1562	1562	0
98	20250304	173000	661135518	1562	1562	1562	1562	0
99	20250304	172900	661135518	1562	1562	1562	1562	0
100	20250304	172800	661135518	1562	1562	1562	1562	0
101	20250304	172700	661135518	1562	1562	1562	1562	0
102	20250304	172600	661135518	1562	1562	1562	1562	0
103	20250304	172500	661135518	1562	1562	1562	1562	0
104	20250304	172400	661135518	1562	1562	1562	1562	0
105	20250304	172300	661135518	1562	1562	1562	1562	0
106	20250304	172200	661135518	1562	1562	1562	1562	0
107	20250304	172100	661135518	1562	1562	1562	1562	0
108	20250304	172000	661135518	1562	1562	1562	1562	0
109	20250304	171900	661135518	1562	1562	1562	1562	0
110	20250304	171800	661135518	1562	1562	1562	1562	0
111	20250304	171700	661135518	1562	1562	1562	1562	0
112	20250304	171600	661135518	1562	1562	1562	1562	0
113	20250304	171500	661135518	1562	1562	1562	1562	0
114	20250304	171400	661135518	1562	1562	1562	1562	0
115	20250304	171300	661135518	1562	1562	1562	1562	0
116	20250304	171200	661135518	1562	1562	1562	1562	0
117	20250304	171100	661135518	1562	1562	1562	1562	0
118	20250304	171000	661135518	1562	1562	1562	1562	0
119	20250304	170900	661135518	1562	1562	1562	1562	0
120	20250304	170800	661135518	1562	1562	1562	1562	0
121	20250304	170700	661135518	1562	1562	1562	1562	0
122	20250304	170600	661135518	1562	1562	1562	1562	7483
123	20250304	170500	661135518	1562	1562	1562	1562	0
124	20250304	170400	661135518	1562	1562	1562	1562	0
125	20250304	170300	661135518	1562	1562	1562	1562	0
126	20250304	170200	661135518	1562	1562	1562	1562	0
127	20250304	170100	661135518	1562	1562	1562	1562	0
128	20250304	170000	661135518	1562	1562	1562	1562	0
129	20250304	165900	661135518	1562	1562	1562	1562	0
130	20250304	165800	661135518	1562	1562	1562	1562	0
131	20250304	165700	661135518	1562	1562	1562	1562	0
132	20250304	165600	661135518	1562	1562	1562	1562	0
133	20250304	165500	661135518	1562	1562	1562	1562	0
134	20250304	165400	661135518	1562	1562	1562	1562	0
135	20250304	165300	661135518	1562	1562	1562	1562	0
136	20250304	165200	661135518	1562	1562	1562	1562	0
137	20250304	165100	661135518	1562	1562	1562	1562	0
138	20250304	165000	661135518	1562	1562	1562	1562	0
139	20250304	164900	661135518	1562	1562	1562	1562	0
140	20250304	164800	661135518	1562	1562	1562	1562	0
141	20250304	164700	661135518	1562	1562	1562	1562	0
142	20250304	164600	661135518	1562	1562	1562	1562	0
143	20250304	164500	661135518	1562	1562	1562	1562	0
144	20250304	164400	661135518	1562	1562	1562	1562	0
145	20250304	164300	661135518	1562	1562	1562	1562	0
146	20250304	164200	661135518	1562	1562	1562	1562	0
147	20250304	164100	661135518	1562	1562	1562	1562	0
148	20250304	164000	661135518	1562	1562	1562	1562	0
149	20250304	163900	661135518	1562	1562	1562	1562	0
150	20250304	163800	661135518	1562	1562	1562	1562	0
151	20250304	163700	661135518	1562	1562	1562	1562	0
152	20250304	163600	661135518	1562	1562	1562	1562	7483
153	20250304	163500	661135518	1562	1562	1562	1562	0
154	20250304	163400	661135518	1562	1562	1562	1562	0
155	20250304	163300	661135518	1562	1562	1562	1562	0
156	20250304	163200	661135518	1562	1562	1562	1562	0
157	20250304	163100	661135518	1562	1562	1562	1562	0
158	20250304	163000	661135518	1562	1562	1562	1562	0
159	20250304	162900	661135518	1562	1562	1562	1562	0
160	20250304	162800	661135518	1562	1562	1562	1562	0
161	20250304	162700	661135518	1562	1562	1562	1562	0
162	20250304	162600	661135518	1562	1562	1562	1562	0
163	20250304	162500	661135518	1562	1562	1562	1562	0
164	20250304	162400	661135518	1562	1562	1562	1562	0
165	20250304	162300	661135518	1562	1562	1562	1562	0
166	20250304	162200	661135518	1562	1562	1562	1562	0
167	20250304	162100	661135518	1562	1562	1562	1562	0
168	20250304	162000	661135518	1562	1562	1562	1562	0
169	20250304	161900	661135518	1562	1562	1562	1562	0
170	20250304	161800	661135518	1562	1562	1562	1562	0
171	20250304	161700	661135518	1562	1562	1562	1562	0
172	20250304	161600	661135518	1562	1562	1562	1562	0
173	20250304	161500	661135518	1562	1562	1562	1562	0
174	20250304	161400	661135518	1562	1562	1562	1562	0
175	20250304	161300	661135518	1562	1562	1562	1562	0
176	20250304	161200	661135518	1562	1562	1562	1562	0
177	20250304	161100	661135518	1562	1562	1562	1562	0
178	20250304	161000	661135518	1562	1562	1562	1562	0
179	20250304	160900	661135518	1562	1562	1562	1562	0
180	20250304	160800	661135518	1562	1562	1562	1562	0
181	20250304	160700	661135518	1562	1562	1562	1562	0
182	20250304	160600	661135518	1562	1562	1562	1562	7483
183	20250304	160500	661135518	1562	1562	1562	1562	0
184	20250304	160400	661135518	1562	1562	1562	1562	0
185	20250304	160300	661135518	1562	1562	1562	1562	0
186	20250304	160200	661135518	1562	1562	1562	1562	0
187	20250304	160100	661135518	1562	1562	1562	1562	0
188	20250304	160000	661135518	1562	1562	1562	1562	0
189	20250304	155900	661135518	1562	1562	1562	1562	0
190	20250304	155800	661135518	1562	1562	1562	1562	0
191	20250304	155700	661135518	1562	1562	1562	1562	0
192	20250304	155600	661135518	1562	1562	1562	1562	0
193	20250304	155500	661135518	1562	1562	1562	1562	0
194	20250304	155400	661135518	1562	1562	1562	1562	0
195	20250304	155300	661135518	1562	1562	1562	1562	0
196	20250304	155200	661135518	1562	1562	1562	1562	0
197	20250304	155100	661135518	1562	1562	1562	1562	0
198	20250304	155000	661135518	1562	1562	1562	1562	0
199	20250304	154900	661135518	1562	1562	1562	1562	0
200	20250304	154800	661135518	1562	1562	1562	1562	0
201	20250304	154700	661135518	1562	1562	1562	1562	0
202	20250304	154600	661135518	1562	1562	1562	1562	0
203	20250304	154500	661135518	1562	1562	1562	1562	0
204	20250304	154400	661135518	1562	1562	1562	1562	0
205	20250304	154300	661135518	1562	1562	1562	1562	0
206	20250304	154200	661135518	1562	1562	1562	1562	0
207	20250304	154100	661135518	1562	1562	1562	1562	0
208	20250304	154000	661135518	1562	1562	1562	1562	0
209	20250304	153900	661135518	1562	1562	1562	1562	0
210	20250304	153800	661135518	1562	1562	1562	1562	0
211	20250304	153700	661135518	1562	1562	1562	1562	0
212	20250304	153600	661135518	1562	1562	1562	1562	7483
213	20250304	153500	661135518	1562	1562	1562	1562	0
214	20250304	153400	661135518	1562	1562	1562	1562	0
215	20250304	153300	661135518	1562	1562	1562	1562	0
216	20250304	153200	661135518	1562	1562	1562	1562	0
217	20250304	153100	661135518	1562	1562	1562	1562	0
218	20250304	153000	661135518	1562	1562	1562	1562	7483
219	20250304	152900	649447072	1569	1569	1569	1569	0
220	20250304	152800	649447072	1569	1569	1569	1569	0
221	20250304	152700	649447072	1569	1569	1569	1569	0
222	20250304	152600	649447072	1569	1569	1569	1569	0
223	20250304	152500	649447072	1569	1569	1569	1569	0
224	20250304	152400	649447072	1569	1569	1569	1569	0
225	20250304	152300	649447072	1569	1569	1569	1569	0
226	20250304	152200	649447072	1569	1569	1569	1569	0
227	20250304	152100	649447072	1569	1569	1569	1569	0
228	20250304	152000	649447072	1569	1569	1569	1569	0
229	20250304	151900	649447072	1569	1568	1569	1567	733
230	20250304	151800	648297767	1568	1560	1568	1560	677
231	20250304	151700	647240754	1561	1562	1562	1560	1128
232	20250304	151600	645480501	1569	1569	1569	1569	11
233	20250304	151500	645463242	1569	1562	1569	1562	819
234	20250304	151400	644183950	1562	1563	1563	1562	2147
235	20250304	151300	640829998	1563	1571	1571	1563	3210
236	20250304	151200	635794773	1571	1570	1571	1570	511
237	20250304	151100	634992002	1568	1567	1571	1567	272
238	20250304	151000	634565583	1568	1570	1570	1566	686
239	20250304	150900	633490415	1567	1567	1570	1565	529
240	20250304	150800	632662125	1571	1568	1571	1568	5319
241	20250304	150700	624313410	1563	1563	1563	1563	129
242	20250304	150600	624111783	1563	1563	1563	1563	1147
243	20250304	150500	622319022	1563	1568	1568	1563	380
244	20250304	150400	621725077	1561	1561	1561	1561	0
245	20250304	150300	621725077	1561	1568	1568	1561	132
246	20250304	150200	621519018	1561	1561	1561	1561	1278
247	20250304	150100	619524060	1568	1561	1568	1561	299
248	20250304	150000	619057018	1561	1561	1561	1561	133
249	20250304	145900	618849405	1562	1567	1567	1562	5001
250	20250304	145800	611037838	1567	1562	1567	1562	160
251	20250304	145700	610787913	1562	1562	1562	1562	235
252	20250304	145600	610420843	1562	1563	1563	1562	256
253	20250304	145500	610020919	1563	1563	1563	1563	148
254	20250304	145400	609789595	1563	1563	1563	1563	131
255	20250304	145300	609584842	1563	1567	1567	1563	11
256	20250304	145200	609567645	1563	1563	1568	1563	448
257	20250304	145100	608867259	1562	1562	1562	1562	147
258	20250304	145000	608637645	1562	1562	1563	1562	172
259	20250304	144900	608368980	1562	1561	1562	1560	132
260	20250304	144800	608163038	1561	1563	1563	1561	2009
261	20250304	144700	605023535	1561	1561	1562	1560	900
262	20250304	144600	603618237	1561	1561	1561	1561	0
263	20250304	144500	603618237	1561	1561	1561	1560	278
264	20250304	144400	603184410	1561	1561	1561	1561	151
265	20250304	144300	602948699	1563	1560	1563	1560	3133
266	20250304	144200	598061213	1558	1558	1558	1558	0
267	20250304	144100	598061213	1558	1554	1558	1554	324
268	20250304	144000	597556949	1553	1553	1553	1553	376
269	20250304	143900	596973021	1553	1554	1554	1553	132
270	20250304	143800	596767918	1558	1555	1558	1551	2442
271	20250304	143700	592977642	1553	1556	1556	1553	1131
272	20250304	143600	591219999	1552	1552	1555	1552	443
273	20250304	143500	590532163	1552	1552	1553	1552	2822
274	20250304	143400	586152232	1560	1551	1560	1551	132
275	20250304	143300	585947491	1551	1553	1560	1551	5773
276	20250304	143200	576989923	1553	1554	1554	1553	3731
277	20250304	143100	571194769	1554	1554	1554	1554	0
278	20250304	143000	571194769	1554	1561	1561	1554	1897
279	20250304	142900	568246726	1561	1558	1561	1555	10433
280	20250304	142800	552011203	1558	1563	1563	1558	473
281	20250304	142700	551274244	1558	1558	1558	1558	3915
282	20250304	142600	545174674	1558	1558	1558	1558	1406
283	20250304	142500	542984126	1558	1558	1558	1558	199
284	20250304	142400	542674084	1558	1561	1565	1558	8137
285	20250304	142300	529994329	1566	1561	1566	1561	1340
286	20250304	142200	527902579	1566	1562	1566	1561	351
287	20250304	142100	527354423	1562	1562	1563	1562	5152
288	20250304	142000	519306986	1566	1566	1566	1566	1023
289	20250304	141900	517704968	1562	1563	1563	1562	315
290	20250304	141800	517212830	1563	1563	1563	1563	0
291	20250304	141700	517212830	1563	1563	1563	1563	278
292	20250304	141600	516778316	1562	1562	1562	1562	0
293	20250304	141500	516778316	1562	1562	1562	1562	387
294	20250304	141400	516173822	1566	1566	1566	1562	120
295	20250304	141300	515985934	1562	1562	1562	1562	278
296	20250304	141200	515551698	1566	1566	1566	1566	792
297	20250304	141100	514311426	1562	1562	1562	1562	271
298	20250304	141000	513888124	1562	1562	1562	1562	238
299	20250304	140900	513516368	1562	1562	1562	1562	131
300	20250304	140800	513311746	1562	1562	1562	1562	151
301	20250304	140700	513075884	1565	1561	1565	1561	275
302	20250304	140600	512646481	1565	1562	1565	1561	286
303	20250304	140500	512199903	1566	1566	1566	1566	0
304	20250304	140400	512199903	1566	1566	1566	1561	576
305	20250304	140300	511298494	1563	1562	1563	1562	229
306	20250304	140200	510940648	1563	1566	1566	1563	402
307	20250304	140100	510311522	1566	1566	1566	1566	1
308	20250304	140000	510309956	1561	1561	1561	1561	131
309	20250304	135900	510105465	1563	1563	1563	1563	1419
310	20250304	135800	507887568	1562	1562	1562	1562	495
311	20250304	135700	507114378	1561	1561	1561	1561	0
312	20250304	135600	507114378	1561	1561	1561	1561	133
313	20250304	135500	506906765	1560	1560	1560	1560	277
314	20250304	135400	506474645	1560	1560	1560	1560	175
315	20250304	135300	506201645	1559	1559	1559	1559	132
316	20250304	135200	505995857	1559	1559	1559	1559	51
317	20250304	135100	505916348	1560	1560	1561	1560	425
318	20250304	135000	505253202	1566	1560	1566	1560	729
319	20250304	134900	504112962	1559	1559	1559	1559	130
320	20250304	134800	503910292	1559	1559	1559	1558	3962
321	20250304	134700	497734356	1559	1562	1562	1559	7318
322	20250304	134600	486317193	1567	1562	1567	1562	212
323	20250304	134500	485985839	1562	1562	1562	1562	130
324	20250304	134400	485782779	1562	1562	1562	1562	168
325	20250304	134300	485520363	1562	1564	1564	1562	127
326	20250304	134200	485321775	1567	1562	1567	1562	155
327	20250304	134100	485079550	1562	1562	1562	1562	250
328	20250304	134000	484689050	1562	1562	1562	1562	277
329	20250304	133900	484256376	1562	1562	1562	1562	766
330	20250304	133800	483059884	1562	1562	1562	1562	133
331	20250304	133700	482852138	1562	1564	1564	1562	142
332	20250304	133600	482630292	1563	1563	1563	1563	278
333	20250304	133500	482195778	1563	1563	1563	1563	0
334	20250304	133400	482195778	1563	1563	1563	1563	132
335	20250304	133300	481989462	1563	1563	1563	1563	218
336	20250304	133200	481648728	1563	1567	1567	1563	211
337	20250304	133100	481318191	1566	1567	1567	1566	147
338	20250304	133000	481087979	1563	1563	1563	1563	131
339	20250304	132900	480883226	1569	1569	1573	1569	1090
340	20250304	132800	479173012	1574	1574	1574	1574	0
341	20250304	132700	479173012	1574	1566	1574	1563	181
342	20250304	132600	478889723	1566	1564	1566	1564	157
343	20250304	132500	478643881	1564	1564	1564	1564	350
344	20250304	132400	478096481	1569	1569	1569	1569	0
345	20250304	132300	478096481	1569	1564	1569	1564	2284
346	20250304	132200	474524300	1574	1570	1574	1570	6991
347	20250304	132100	463547578	1570	1564	1570	1564	453
348	20250304	132000	462839080	1564	1564	1564	1564	1
349	20250304	131900	462837516	1564	1569	1569	1564	141
350	20250304	131800	462616942	1569	1569	1569	1569	1
351	20250304	131700	462615373	1562	1562	1562	1562	279
352	20250304	131600	462179575	1562	1562	1565	1562	468
353	20250304	131500	461448271	1568	1568	1568	1568	50
354	20250304	131400	461369871	1570	1562	1570	1562	132
355	20250304	131300	461163679	1571	1570	1571	1570	2001
356	20250304	131200	458022108	1569	1561	1569	1561	1283
357	20250304	131100	456011345	1568	1561	1568	1561	1052
358	20250304	131000	454362432	1561	1561	1561	1561	131
359	20250304	130900	454157941	1568	1568	1568	1568	1
360	20250304	130800	454156373	1562	1562	1562	1562	342
361	20250304	130700	453622169	1567	1567	1567	1567	1222
362	20250304	130600	451707295	1561	1561	1561	1561	885
363	20250304	130500	450325810	1561	1561	1561	1561	0
364	20250304	130400	450325810	1561	1561	1561	1561	313
365	20250304	130300	449837217	1561	1561	1561	1561	0
366	20250304	130200	449837217	1561	1561	1568	1561	280
367	20250304	130100	449400130	1561	1561	1561	1561	131
368	20250304	130000	449195639	1561	1561	1561	1561	241
369	20250304	125900	448819438	1568	1568	1568	1561	343
370	20250304	125800	448282587	1562	1562	1562	1562	147
371	20250304	125700	448052973	1562	1561	1563	1561	278
372	20250304	125600	447618724	1560	1560	1560	1560	151
373	20250304	125500	447383164	1567	1560	1567	1560	131
374	20250304	125400	447178797	1568	1560	1568	1560	47
375	20250304	125300	447105149	1560	1568	1568	1560	136
376	20250304	125200	446892981	1560	1560	1560	1560	0
377	20250304	125100	446892981	1560	1560	1560	1560	507
378	20250304	125000	446102061	1560	1560	1560	1560	0
379	20250304	124900	446102061	1560	1562	1562	1560	278
380	20250304	124800	445668087	1560	1560	1560	1560	131
381	20250304	124700	445463727	1560	1560	1560	1560	164
382	20250304	124600	445207887	1567	1560	1567	1560	463
383	20250304	124500	444483290	1560	1560	1560	1560	0
384	20250304	124400	444483290	1560	1560	1560	1560	1632
385	20250304	124300	441937370	1560	1563	1563	1560	1895
386	20250304	124200	438981104	1567	1561	1567	1560	431
387	20250304	124100	438306556	1566	1566	1566	1566	0
388	20250304	124000	438306556	1566	1560	1566	1560	201
389	20250304	123900	437992576	1560	1560	1560	1560	293
390	20250304	123800	437535496	1562	1561	1562	1560	330
391	20250304	123700	437020448	1560	1560	1560	1560	0
392	20250304	123600	437020448	1560	1560	1560	1560	787
393	20250304	123500	435792728	1567	1560	1567	1560	378
394	20250304	123400	435202838	1567	1567	1567	1567	479
395	20250304	123300	434452245	1560	1560	1560	1560	131
396	20250304	123200	434247885	1562	1561	1562	1560	778
397	20250304	123100	433034031	1560	1560	1561	1560	308
398	20250304	123000	432553550	1561	1561	1561	1561	66
399	20250304	122900	432450524	1561	1562	1562	1560	434
400	20250304	122800	431772957	1562	1562	1562	1562	147
401	20250304	122700	431543343	1562	1562	1562	1562	131
402	20250304	122600	431338721	1562	1562	1562	1562	233
403	20250304	122500	430974775	1563	1564	1564	1563	279
404	20250304	122400	430538551	1565	1561	1565	1561	1633
405	20250304	122300	427985466	1561	1561	1561	1561	131
406	20250304	122200	427780975	1561	1564	1564	1561	432
407	20250304	122100	427106320	1564	1564	1564	1564	6
408	20250304	122000	427096936	1565	1561	1565	1561	141
409	20250304	121900	426876795	1561	1561	1561	1561	1800
410	20250304	121800	424066995	1561	1562	1562	1561	351
411	20250304	121700	423518997	1562	1562	1562	1562	147
412	20250304	121600	423289383	1562	1561	1562	1561	138
413	20250304	121500	423073959	1561	1561	1561	1561	0
414	20250304	121400	423073959	1561	1562	1562	1561	298
415	20250304	121300	422608615	1562	1562	1562	1562	2251
416	20250304	121200	419092553	1562	1562	1562	1562	131
417	20250304	121100	418887931	1561	1564	1564	1561	500
418	20250304	121000	418106975	1564	1565	1565	1564	307
419	20250304	120900	417626798	1566	1566	1566	1566	4
420	20250304	120800	417620534	1566	1568	1568	1566	83
421	20250304	120700	417490473	1561	1561	1561	1561	132
422	20250304	120600	417284421	1561	1561	1561	1561	147
423	20250304	120500	417054954	1561	1565	1570	1561	11301
424	20250304	120400	399318844	1561	1561	1561	1561	1
425	20250304	120300	399317283	1561	1561	1561	1561	131
426	20250304	120200	399112792	1561	1561	1561	1561	147
427	20250304	120100	398883325	1561	1562	1562	1561	363
428	20250304	120000	398316551	1562	1562	1562	1562	0
429	20250304	115900	398316551	1562	1568	1568	1562	53
430	20250304	115800	398233728	1568	1563	1568	1562	148
431	20250304	115700	398002536	1562	1562	1562	1562	291
432	20250304	115600	397547994	1562	1562	1562	1562	0
433	20250304	115500	397547994	1562	1562	1562	1562	132
434	20250304	115400	397341810	1562	1562	1562	1562	336
435	20250304	115300	396816978	1562	1562	1562	1562	252
436	20250304	115200	396423354	1562	1562	1562	1562	132
437	20250304	115100	396217170	1562	1562	1562	1562	147
438	20250304	115000	395987556	1562	1562	1562	1562	131
439	20250304	114900	395782934	1563	1563	1563	1563	140
440	20250304	114800	395564114	1563	1564	1564	1563	131
441	20250304	114700	395359273	1564	1564	1564	1564	147
442	20250304	114600	395129365	1563	1569	1569	1563	133
443	20250304	114500	394921480	1569	1562	1569	1562	705
444	20250304	114400	393816791	1562	1569	1569	1562	151
445	20250304	114300	393580922	1562	1562	1562	1562	149
446	20250304	114200	393348184	1562	1569	1569	1562	133
447	20250304	114100	393140431	1562	1569	1569	1562	432
448	20250304	114000	392465499	1562	1562	1562	1562	184
449	20250304	113900	392178091	1562	1562	1562	1562	279
450	20250304	113800	391742293	1569	1569	1569	1569	1
451	20250304	113700	391740724	1563	1563	1563	1563	889
452	20250304	113600	390351217	1563	1567	1567	1563	2281
453	20250304	113500	386777937	1563	1563	1563	1563	132
454	20250304	113400	386571621	1564	1564	1564	1564	0
455	20250304	113300	386571621	1564	1563	1564	1562	957
456	20250304	113200	385075807	1563	1563	1563	1563	168
457	20250304	113100	384813223	1567	1563	1567	1562	141
458	20250304	113000	384592844	1562	1562	1562	1562	210
459	20250304	112900	384264824	1562	1566	1566	1562	1279
460	20250304	112800	382265581	1567	1563	1567	1563	157
461	20250304	112700	382020094	1563	1570	1570	1563	181
462	20250304	112600	381737184	1563	1563	1563	1563	130
463	20250304	112500	381533994	1563	1563	1563	1563	0
464	20250304	112400	381533994	1563	1564	1564	1563	446
465	20250304	112300	380836730	1566	1566	1566	1566	4
466	20250304	112200	380830466	1566	1566	1566	1565	127
467	20250304	112100	380631608	1571	1563	1571	1563	547
468	20250304	112000	379773447	1563	1563	1563	1563	368
469	20250304	111900	379198263	1565	1565	1565	1565	143
470	20250304	111800	378974468	1563	1570	1570	1563	137
471	20250304	111700	378760217	1571	1571	1571	1571	0
472	20250304	111600	378760217	1571	1564	1571	1563	482
473	20250304	111500	378006493	1564	1564	1571	1564	288
474	20250304	111400	377556054	1564	1564	1564	1564	0
475	20250304	111300	377556054	1564	1564	1565	1564	1079
476	20250304	111200	375868468	1571	1571	1571	1571	0
477	20250304	111100	375868468	1571	1563	1571	1563	335
478	20250304	111000	375344855	1563	1564	1564	1563	400
479	20250304	110900	374719364	1564	1574	1574	1564	280
480	20250304	110800	374281434	1564	1564	1564	1564	188
481	20250304	110700	373987402	1564	1567	1567	1564	452
482	20250304	110600	373279423	1569	1569	1569	1569	16
483	20250304	110500	373254319	1569	1569	1569	1569	132
484	20250304	110400	373047211	1573	1570	1573	1570	1593
485	20250304	110300	370541662	1564	1565	1565	1564	1075
486	20250304	110200	368859419	1564	1564	1564	1564	147
487	20250304	110100	368629511	1564	1568	1573	1564	277
488	20250304	110000	368195079	1565	1564	1565	1564	164
489	20250304	105900	367938550	1572	1573	1573	1567	350
490	20250304	105800	367388895	1573	1567	1573	1567	532
491	20250304	105700	366552851	1573	1573	1573	1573	0
492	20250304	105600	366552851	1573	1567	1573	1567	3485
493	20250304	105500	361082428	1562	1562	1562	1562	0
494	20250304	105400	361082428	1562	1562	1563	1562	1379
495	20250304	105300	358928192	1562	1562	1562	1562	95
496	20250304	105200	358779802	1562	1562	1562	1562	133
497	20250304	105100	358572056	1567	1562	1567	1562	1149
498	20250304	105000	356777313	1562	1562	1562	1562	314
499	20250304	104900	356286845	1567	1563	1567	1563	883
500	20250304	104800	354906712	1562	1567	1567	1562	221
501	20250304	104700	354560625	1569	1561	1569	1561	133
502	20250304	104600	354353004	1561	1561	1561	1561	207
503	20250304	104500	354029877	1561	1561	1561	1561	130
504	20250304	104400	353826947	1569	1563	1569	1563	120
505	20250304	104300	353639375	1560	1560	1560	1560	281
506	20250304	104200	353201015	1560	1561	1561	1560	352
507	20250304	104100	352651728	1561	1562	1562	1561	130
508	20250304	104000	352448711	1562	1562	1562	1562	0
509	20250304	103900	352448711	1562	1562	1562	1562	280
510	20250304	103800	352011351	1563	1563	1563	1563	130
511	20250304	103700	351808161	1563	1561	1563	1561	2373
512	20250304	103600	348101334	1561	1561	1562	1561	2202
513	20250304	103500	344662012	1562	1562	1562	1557	11113
514	20250304	103400	327342422	1560	1563	1563	1560	5227
515	20250304	103300	319180785	1568	1568	1568	1568	0
516	20250304	103200	319180785	1568	1562	1568	1562	285
517	20250304	103100	318735573	1562	1562	1563	1562	1055
518	20250304	103000	317086657	1562	1563	1563	1562	1251
519	20250304	102900	315131576	1562	1562	1562	1562	397
520	20250304	102800	314511462	1562	1570	1570	1562	1991
521	20250304	102700	311393464	1570	1570	1570	1570	12
522	20250304	102600	311374624	1562	1562	1562	1562	809
523	20250304	102500	310110966	1562	1570	1570	1562	171
524	20250304	102400	309843848	1562	1562	1562	1562	293
525	20250304	102300	309386182	1562	1570	1570	1562	3
526	20250304	102200	309381480	1562	1569	1569	1562	245
527	20250304	102100	308998720	1570	1562	1570	1561	1713
528	20250304	102000	306320641	1567	1561	1567	1561	21
529	20250304	101900	306287854	1561	1561	1561	1561	265
530	20250304	101800	305874189	1569	1569	1569	1569	0
531	20250304	101700	305874189	1569	1561	1569	1561	474
532	20250304	101600	305134267	1569	1564	1569	1564	316
533	20250304	101500	304639173	1561	1561	1561	1561	133
534	20250304	101400	304431560	1567	1561	1567	1560	25
535	20250304	101300	304392521	1560	1569	1569	1560	337
536	20250304	101200	303866774	1567	1560	1569	1560	182
537	20250304	101100	303582642	1560	1561	1567	1560	1111
538	20250304	101000	301844302	1563	1562	1563	1562	169
539	20250304	100900	301580302	1562	1563	1563	1562	305
540	20250304	100800	301103725	1567	1562	1568	1562	222
541	20250304	100700	300756096	1562	1565	1565	1562	4541
542	20250304	100600	293654817	1565	1565	1565	1565	232
543	20250304	100500	293291737	1573	1573	1573	1573	2
544	20250304	100400	293288591	1565	1573	1573	1565	381
545	20250304	100300	292692318	1564	1571	1573	1564	1455
546	20250304	100200	290406182	1564	1567	1573	1564	1903
547	20250304	100100	287427182	1573	1573	1573	1573	1
548	20250304	100000	287425609	1566	1569	1572	1566	2241
549	20250304	095900	283905313	1573	1573	1573	1573	20
550	20250304	095800	283873853	1575	1570	1575	1570	174
551	20250304	095700	283600668	1575	1573	1575	1573	302
552	20250304	095600	283125420	1566	1563	1566	1563	511
553	20250304	095500	282326174	1563	1563	1563	1563	1
554	20250304	095400	282324611	1563	1573	1573	1563	240
555	20250304	095300	281948668	1574	1563	1574	1563	354
556	20250304	095200	281393103	1574	1564	1574	1564	386
557	20250304	095100	280789310	1564	1565	1565	1562	333
558	20250304	095000	280268562	1562	1562	1563	1562	3765
559	20250304	094900	274384088	1563	1563	1563	1562	641
560	20250304	094800	273382337	1563	1564	1565	1563	1445
561	20250304	094700	271123410	1565	1565	1565	1564	379
562	20250304	094600	270530553	1565	1565	1565	1564	59
563	20250304	094500	270438268	1564	1567	1567	1564	1256
564	20250304	094400	268473012	1569	1564	1569	1564	169
565	20250304	094300	268208686	1564	1570	1570	1564	133
566	20250304	094200	268000662	1570	1564	1570	1564	201
567	20250304	094100	267686292	1564	1569	1569	1564	366
568	20250304	094000	267113192	1564	1564	1564	1564	132
569	20250304	093900	266906744	1564	1571	1571	1564	233
570	20250304	093800	266542136	1572	1563	1572	1563	134
571	20250304	093700	266332667	1564	1564	1564	1563	188
572	20250304	093600	266038661	1571	1573	1573	1563	149
573	20250304	093500	265805596	1573	1573	1573	1563	197
574	20250304	093400	265497570	1573	1573	1573	1563	193
575	20250304	093300	265195801	1573	1562	1573	1562	2059
576	20250304	093200	261979513	1563	1572	1572	1562	1254
577	20250304	093100	260019674	1574	1575	1575	1563	253
578	20250304	093000	259623986	1575	1568	1578	1562	3229
579	20250304	092900	254545098	1568	1568	1568	1567	2015
580	20250304	092800	251385713	1561	1565	1573	1560	3041
581	20250304	092700	246617651	1569	1568	1570	1567	3992
582	20250304	092600	240360215	1567	1567	1567	1562	1311
583	20250304	092500	238306375	1561	1561	1561	1561	133
584	20250304	092400	238098762	1571	1571	1571	1571	102
585	20250304	092300	237938520	1569	1564	1573	1558	3397
586	20250304	092200	232617783	1572	1561	1572	1557	6715
587	20250304	092100	222110156	1562	1564	1564	1556	1415
588	20250304	092000	219898878	1564	1556	1564	1555	2778
589	20250304	091900	215571456	1559	1564	1564	1555	3322
590	20250304	091800	210404967	1554	1567	1567	1554	1372
591	20250304	091700	208258641	1553	1553	1557	1553	486
592	20250304	091600	207503071	1553	1552	1553	1552	1189
593	20250304	091500	205657713	1549	1557	1557	1549	179
594	20250304	091400	205379980	1557	1562	1567	1545	4488
595	20250304	091300	198438240	1563	1563	1575	1563	502
596	20250304	091200	197653065	1577	1546	1577	1546	1337
597	20250304	091100	195559071	1553	1550	1553	1543	24898
598	20250304	091000	156942274	1553	1547	1553	1543	23562
599	20250304	090900	120535091	1553	1547	1553	1547	2414
600	20250304	090800	116796510	1547	1552	1552	1546	4874
601	20250304	090700	109258713	1547	1553	1553	1546	2295
602	20250304	090600	105710051	1554	1546	1555	1546	4906
603	20250304	090500	98123513	1550	1555	1555	1550	2254
604	20250304	090400	94627308	1555	1559	1559	1546	7041
605	20250304	090300	83714331	1550	1555	1559	1550	8710
606	20250304	090200	70197899	1555	1561	1562	1550	15068
607	20250304	090100	46781343	1561	1593	1593	1561	13204
608	20250304	090000	25945087	1594	1590	1594	1584	13762