KissMeData/215600/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204800	1045779069	2410	2410	2410	2410	4978
3	20250307	204700	1045779069	2410	2410	2410	2410	0
4	20250307	204600	1045779069	2410	2410	2410	2410	0
5	20250307	204500	1045779069	2410	2410	2410	2410	0
6	20250307	204400	1045779069	2410	2410	2410	2410	0
7	20250307	204300	1045779069	2410	2410	2410	2410	0
8	20250307	204200	1045779069	2410	2410	2410	2410	0
9	20250307	204100	1045779069	2410	2410	2410	2410	0
10	20250307	204000	1045779069	2410	2410	2410	2410	0
11	20250307	203900	1045779069	2410	2410	2410	2410	0
12	20250307	203800	1045779069	2410	2410	2410	2410	0
13	20250307	203700	1045779069	2410	2410	2410	2410	0
14	20250307	203600	1045779069	2410	2410	2410	2410	0
15	20250307	203500	1045779069	2410	2410	2410	2410	0
16	20250307	203400	1045779069	2410	2410	2410	2410	0
17	20250307	203300	1045779069	2410	2410	2410	2410	0
18	20250307	203200	1045779069	2410	2410	2410	2410	0
19	20250307	203100	1045779069	2410	2410	2410	2410	0
20	20250307	203000	1045779069	2410	2410	2410	2410	0
21	20250307	202900	1045779069	2410	2410	2410	2410	0
22	20250307	202800	1045779069	2410	2410	2410	2410	0
23	20250307	202700	1045779069	2410	2410	2410	2410	0
24	20250307	202600	1045779069	2410	2410	2410	2410	0
25	20250307	202500	1045779069	2410	2410	2410	2410	0
26	20250307	202400	1045779069	2410	2410	2410	2410	0
27	20250307	202300	1045779069	2410	2410	2410	2410	0
28	20250307	202200	1045779069	2410	2410	2410	2410	0
29	20250307	202100	1045779069	2410	2410	2410	2410	0
30	20250307	202000	1045779069	2410	2410	2410	2410	0
31	20250307	201900	1045779069	2410	2410	2410	2410	0
32	20250307	201800	1045779069	2410	2410	2410	2410	4978
33	20250307	201700	1045779069	2410	2410	2410	2410	0
34	20250307	201600	1045779069	2410	2410	2410	2410	0
35	20250307	201500	1045779069	2410	2410	2410	2410	0
36	20250307	201400	1045779069	2410	2410	2410	2410	0
37	20250307	201300	1045779069	2410	2410	2410	2410	0
38	20250307	201200	1045779069	2410	2410	2410	2410	0
39	20250307	201100	1045779069	2410	2410	2410	2410	0
40	20250307	201000	1045779069	2410	2410	2410	2410	0
41	20250307	200900	1045779069	2410	2410	2410	2410	0
42	20250307	200800	1045779069	2410	2410	2410	2410	0
43	20250307	200700	1045779069	2410	2410	2410	2410	0
44	20250307	200600	1045779069	2410	2410	2410	2410	0
45	20250307	200500	1045779069	2410	2410	2410	2410	0
46	20250307	200400	1045779069	2410	2410	2410	2410	0
47	20250307	200300	1045779069	2410	2410	2410	2410	0
48	20250307	200200	1045779069	2410	2410	2410	2410	0
49	20250307	200100	1045779069	2410	2410	2410	2410	0
50	20250307	200000	1045779069	2410	2410	2410	2410	0
51	20250307	195900	1045779069	2410	2410	2410	2410	0
52	20250307	195800	1045779069	2410	2410	2410	2410	0
53	20250307	195700	1045779069	2410	2410	2410	2410	0
54	20250307	195600	1045779069	2410	2410	2410	2410	0
55	20250307	195500	1045779069	2410	2410	2410	2410	0
56	20250307	195400	1045779069	2410	2410	2410	2410	0
57	20250307	195300	1045779069	2410	2410	2410	2410	0
58	20250307	195200	1045779069	2410	2410	2410	2410	0
59	20250307	195100	1045779069	2410	2410	2410	2410	0
60	20250307	195000	1045779069	2410	2410	2410	2410	0
61	20250307	194900	1045779069	2410	2410	2410	2410	0
62	20250307	194800	1045779069	2410	2410	2410	2410	4978
63	20250307	194700	1045779069	2410	2410	2410	2410	0
64	20250307	194600	1045779069	2410	2410	2410	2410	0
65	20250307	194500	1045779069	2410	2410	2410	2410	0
66	20250307	194400	1045779069	2410	2410	2410	2410	0
67	20250307	194300	1045779069	2410	2410	2410	2410	0
68	20250307	194200	1045779069	2410	2410	2410	2410	0
69	20250307	194100	1045779069	2410	2410	2410	2410	0
70	20250307	194000	1045779069	2410	2410	2410	2410	0
71	20250307	193900	1045779069	2410	2410	2410	2410	0
72	20250307	193800	1045779069	2410	2410	2410	2410	0
73	20250307	193700	1045779069	2410	2410	2410	2410	0
74	20250307	193600	1045779069	2410	2410	2410	2410	0
75	20250307	193500	1045779069	2410	2410	2410	2410	0
76	20250307	193400	1045779069	2410	2410	2410	2410	0
77	20250307	193300	1045779069	2410	2410	2410	2410	0
78	20250307	193200	1045779069	2410	2410	2410	2410	0
79	20250307	193100	1045779069	2410	2410	2410	2410	0
80	20250307	193000	1045779069	2410	2410	2410	2410	0
81	20250307	192900	1045779069	2410	2410	2410	2410	0
82	20250307	192800	1045779069	2410	2410	2410	2410	0
83	20250307	192700	1045779069	2410	2410	2410	2410	0
84	20250307	192600	1045779069	2410	2410	2410	2410	0
85	20250307	192500	1045779069	2410	2410	2410	2410	0
86	20250307	192400	1045779069	2410	2410	2410	2410	0
87	20250307	192300	1045779069	2410	2410	2410	2410	0
88	20250307	192200	1045779069	2410	2410	2410	2410	0
89	20250307	192100	1045779069	2410	2410	2410	2410	0
90	20250307	192000	1045779069	2410	2410	2410	2410	0
91	20250307	191900	1045779069	2410	2410	2410	2410	0
92	20250307	191800	1045779069	2410	2410	2410	2410	4978
93	20250307	191700	1045779069	2410	2410	2410	2410	0
94	20250307	191600	1045779069	2410	2410	2410	2410	0
95	20250307	191500	1045779069	2410	2410	2410	2410	0
96	20250307	191400	1045779069	2410	2410	2410	2410	0
97	20250307	191300	1045779069	2410	2410	2410	2410	0
98	20250307	191200	1045779069	2410	2410	2410	2410	0
99	20250307	191100	1045779069	2410	2410	2410	2410	0
100	20250307	191000	1045779069	2410	2410	2410	2410	0
101	20250307	190900	1045779069	2410	2410	2410	2410	0
102	20250307	190800	1045779069	2410	2410	2410	2410	0
103	20250307	190700	1045779069	2410	2410	2410	2410	0
104	20250307	190600	1045779069	2410	2410	2410	2410	0
105	20250307	190500	1045779069	2410	2410	2410	2410	0
106	20250307	190400	1045779069	2410	2410	2410	2410	0
107	20250307	190300	1045779069	2410	2410	2410	2410	0
108	20250307	190200	1045779069	2410	2410	2410	2410	0
109	20250307	190100	1045779069	2410	2410	2410	2410	0
110	20250307	190000	1045779069	2410	2410	2410	2410	0
111	20250307	185900	1045779069	2410	2410	2410	2410	0
112	20250307	185800	1045779069	2410	2410	2410	2410	0
113	20250307	185700	1045779069	2410	2410	2410	2410	0
114	20250307	185600	1045779069	2410	2410	2410	2410	0
115	20250307	185500	1045779069	2410	2410	2410	2410	0
116	20250307	185400	1045779069	2410	2410	2410	2410	0
117	20250307	185300	1045779069	2410	2410	2410	2410	0
118	20250307	185200	1045779069	2410	2410	2410	2410	0
119	20250307	185100	1045779069	2410	2410	2410	2410	0
120	20250307	185000	1045779069	2410	2410	2410	2410	0
121	20250307	184900	1045779069	2410	2410	2410	2410	0
122	20250307	184800	1045779069	2410	2410	2410	2410	4978
123	20250307	184700	1045779069	2410	2410	2410	2410	0
124	20250307	184600	1045779069	2410	2410	2410	2410	0
125	20250307	184500	1045779069	2410	2410	2410	2410	0
126	20250307	184400	1045779069	2410	2410	2410	2410	0
127	20250307	184300	1045779069	2410	2410	2410	2410	0
128	20250307	184200	1045779069	2410	2410	2410	2410	0
129	20250307	184100	1045779069	2410	2410	2410	2410	0
130	20250307	184000	1045779069	2410	2410	2410	2410	0
131	20250307	183900	1045779069	2410	2410	2410	2410	0
132	20250307	183800	1045779069	2410	2410	2410	2410	0
133	20250307	183700	1045779069	2410	2410	2410	2410	0
134	20250307	183600	1045779069	2410	2410	2410	2410	0
135	20250307	183500	1045779069	2410	2410	2410	2410	0
136	20250307	183400	1045779069	2410	2410	2410	2410	0
137	20250307	183300	1045779069	2410	2410	2410	2410	0
138	20250307	183200	1045779069	2410	2410	2410	2410	0
139	20250307	183100	1045779069	2410	2410	2410	2410	0
140	20250307	183000	1045779069	2410	2410	2410	2410	0
141	20250307	182900	1045779069	2410	2410	2410	2410	0
142	20250307	182800	1045779069	2410	2410	2410	2410	0
143	20250307	182700	1045779069	2410	2410	2410	2410	0
144	20250307	182600	1045779069	2410	2410	2410	2410	0
145	20250307	182500	1045779069	2410	2410	2410	2410	0
146	20250307	182400	1045779069	2410	2410	2410	2410	0
147	20250307	182300	1045779069	2410	2410	2410	2410	0
148	20250307	182200	1045779069	2410	2410	2410	2410	0
149	20250307	182100	1045779069	2410	2410	2410	2410	0
150	20250307	182000	1045779069	2410	2410	2410	2410	0
151	20250307	181900	1045779069	2410	2410	2410	2410	0
152	20250307	181800	1045779069	2410	2410	2410	2410	4978
153	20250307	181700	1045779069	2410	2410	2410	2410	0
154	20250307	181600	1045779069	2410	2410	2410	2410	0
155	20250307	181500	1045779069	2410	2410	2410	2410	0
156	20250307	181400	1045779069	2410	2410	2410	2410	0
157	20250307	181300	1045779069	2410	2410	2410	2410	0
158	20250307	181200	1045779069	2410	2410	2410	2410	0
159	20250307	181100	1045779069	2410	2410	2410	2410	0
160	20250307	181000	1045779069	2410	2410	2410	2410	0
161	20250307	180900	1045779069	2410	2410	2410	2410	0
162	20250307	180800	1045779069	2410	2410	2410	2410	0
163	20250307	180700	1045779069	2410	2410	2410	2410	0
164	20250307	180600	1045779069	2410	2410	2410	2410	0
165	20250307	180500	1045779069	2410	2410	2410	2410	0
166	20250307	180400	1045779069	2410	2410	2410	2410	0
167	20250307	180300	1045779069	2410	2410	2410	2410	0
168	20250307	180200	1045779069	2410	2410	2410	2410	0
169	20250307	180100	1045779069	2410	2410	2410	2410	0
170	20250307	180000	1045779069	2410	2410	2410	2410	0
171	20250307	175900	1045779069	2410	2410	2410	2410	0
172	20250307	175800	1045779069	2410	2410	2410	2410	0
173	20250307	175700	1045779069	2410	2410	2410	2410	0
174	20250307	175600	1045779069	2410	2410	2410	2410	0
175	20250307	175500	1045779069	2410	2410	2410	2410	0
176	20250307	175400	1045779069	2410	2410	2410	2410	0
177	20250307	175300	1045779069	2410	2410	2410	2410	0
178	20250307	175200	1045779069	2410	2410	2410	2410	0
179	20250307	175100	1045779069	2410	2410	2410	2410	0
180	20250307	175000	1045779069	2410	2410	2410	2410	0
181	20250307	174900	1045779069	2410	2410	2410	2410	0
182	20250307	174800	1045779069	2410	2410	2410	2410	4978
183	20250307	174700	1045779069	2410	2410	2410	2410	0
184	20250307	174600	1045779069	2410	2410	2410	2410	0
185	20250307	174500	1045779069	2410	2410	2410	2410	0
186	20250307	174400	1045779069	2410	2410	2410	2410	0
187	20250307	174300	1045779069	2410	2410	2410	2410	0
188	20250307	174200	1045779069	2410	2410	2410	2410	0
189	20250307	174100	1045779069	2410	2410	2410	2410	0
190	20250307	174000	1045779069	2410	2410	2410	2410	0
191	20250307	173900	1045779069	2410	2410	2410	2410	0
192	20250307	173800	1045779069	2410	2410	2410	2410	0
193	20250307	173700	1045779069	2410	2410	2410	2410	0
194	20250307	173600	1045779069	2410	2410	2410	2410	0
195	20250307	173500	1045779069	2410	2410	2410	2410	0
196	20250307	173400	1045779069	2410	2410	2410	2410	0
197	20250307	173300	1045779069	2410	2410	2410	2410	0
198	20250307	173200	1045779069	2410	2410	2410	2410	0
199	20250307	173100	1045779069	2410	2410	2410	2410	0
200	20250307	173000	1045779069	2410	2410	2410	2410	0
201	20250307	172900	1045779069	2410	2410	2410	2410	0
202	20250307	172800	1045779069	2410	2410	2410	2410	0
203	20250307	172700	1045779069	2410	2410	2410	2410	0
204	20250307	172600	1045779069	2410	2410	2410	2410	0
205	20250307	172500	1045779069	2410	2410	2410	2410	0
206	20250307	172400	1045779069	2410	2410	2410	2410	0
207	20250307	172300	1045779069	2410	2410	2410	2410	0
208	20250307	172200	1045779069	2410	2410	2410	2410	0
209	20250307	172100	1045779069	2410	2410	2410	2410	0
210	20250307	172000	1045779069	2410	2410	2410	2410	0
211	20250307	171900	1045779069	2410	2410	2410	2410	0
212	20250307	171800	1045779069	2410	2410	2410	2410	4978
213	20250307	171700	1045779069	2410	2410	2410	2410	0
214	20250307	171600	1045779069	2410	2410	2410	2410	0
215	20250307	171500	1045779069	2410	2410	2410	2410	0
216	20250307	171400	1045779069	2410	2410	2410	2410	0
217	20250307	171300	1045779069	2410	2410	2410	2410	0
218	20250307	171200	1045779069	2410	2410	2410	2410	0
219	20250307	171100	1045779069	2410	2410	2410	2410	0
220	20250307	171000	1045779069	2410	2410	2410	2410	0
221	20250307	170900	1045779069	2410	2410	2410	2410	0
222	20250307	170800	1045779069	2410	2410	2410	2410	0
223	20250307	170700	1045779069	2410	2410	2410	2410	0
224	20250307	170600	1045779069	2410	2410	2410	2410	0
225	20250307	170500	1045779069	2410	2410	2410	2410	0
226	20250307	170400	1045779069	2410	2410	2410	2410	0
227	20250307	170300	1045779069	2410	2410	2410	2410	0
228	20250307	170200	1045779069	2410	2410	2410	2410	0
229	20250307	170100	1045779069	2410	2410	2410	2410	0
230	20250307	170000	1045779069	2410	2410	2410	2410	0
231	20250307	165900	1045779069	2410	2410	2410	2410	0
232	20250307	165800	1045779069	2410	2410	2410	2410	0
233	20250307	165700	1045779069	2410	2410	2410	2410	0
234	20250307	165600	1045779069	2410	2410	2410	2410	0
235	20250307	165500	1045779069	2410	2410	2410	2410	0
236	20250307	165400	1045779069	2410	2410	2410	2410	0
237	20250307	165300	1045779069	2410	2410	2410	2410	0
238	20250307	165200	1045779069	2410	2410	2410	2410	0
239	20250307	165100	1045779069	2410	2410	2410	2410	0
240	20250307	165000	1045779069	2410	2410	2410	2410	0
241	20250307	164900	1045779069	2410	2410	2410	2410	0
242	20250307	164800	1045779069	2410	2410	2410	2410	4978
243	20250307	164700	1045779069	2410	2410	2410	2410	0
244	20250307	164600	1045779069	2410	2410	2410	2410	0
245	20250307	164500	1045779069	2410	2410	2410	2410	0
246	20250307	164400	1045779069	2410	2410	2410	2410	0
247	20250307	164300	1045779069	2410	2410	2410	2410	0
248	20250307	164200	1045779069	2410	2410	2410	2410	0
249	20250307	164100	1045779069	2410	2410	2410	2410	0
250	20250307	164000	1045779069	2410	2410	2410	2410	0
251	20250307	163900	1045779069	2410	2410	2410	2410	0
252	20250307	163800	1045779069	2410	2410	2410	2410	0
253	20250307	163700	1045779069	2410	2410	2410	2410	0
254	20250307	163600	1045779069	2410	2410	2410	2410	0
255	20250307	163500	1045779069	2410	2410	2410	2410	0
256	20250307	163400	1045779069	2410	2410	2410	2410	0
257	20250307	163300	1045779069	2410	2410	2410	2410	0
258	20250307	163200	1045779069	2410	2410	2410	2410	0
259	20250307	163100	1045779069	2410	2410	2410	2410	0
260	20250307	163000	1045779069	2410	2410	2410	2410	0
261	20250307	162900	1045779069	2410	2410	2410	2410	0
262	20250307	162800	1045779069	2410	2410	2410	2410	0
263	20250307	162700	1045779069	2410	2410	2410	2410	0
264	20250307	162600	1045779069	2410	2410	2410	2410	0
265	20250307	162500	1045779069	2410	2410	2410	2410	0
266	20250307	162400	1045779069	2410	2410	2410	2410	0
267	20250307	162300	1045779069	2410	2410	2410	2410	0
268	20250307	162200	1045779069	2410	2410	2410	2410	0
269	20250307	162100	1045779069	2410	2410	2410	2410	0
270	20250307	162000	1045779069	2410	2410	2410	2410	0
271	20250307	161900	1045779069	2410	2410	2410	2410	0
272	20250307	161800	1045779069	2410	2410	2410	2410	4978
273	20250307	161700	1045779069	2410	2410	2410	2410	0
274	20250307	161600	1045779069	2410	2410	2410	2410	0
275	20250307	161500	1045779069	2410	2410	2410	2410	0
276	20250307	161400	1045779069	2410	2410	2410	2410	0
277	20250307	161300	1045779069	2410	2410	2410	2410	0
278	20250307	161200	1045779069	2410	2410	2410	2410	0
279	20250307	161100	1045779069	2410	2410	2410	2410	0
280	20250307	161000	1045779069	2410	2410	2410	2410	0
281	20250307	160900	1045779069	2410	2410	2410	2410	0
282	20250307	160800	1045779069	2410	2410	2410	2410	0
283	20250307	160700	1045779069	2410	2410	2410	2410	0
284	20250307	160600	1045779069	2410	2410	2410	2410	0
285	20250307	160500	1045779069	2410	2410	2410	2410	0
286	20250307	160400	1045779069	2410	2410	2410	2410	0
287	20250307	160300	1045779069	2410	2410	2410	2410	0
288	20250307	160200	1045779069	2410	2410	2410	2410	0
289	20250307	160100	1045779069	2410	2410	2410	2410	0
290	20250307	160000	1045779069	2410	2410	2410	2410	0
291	20250307	155900	1045779069	2410	2410	2410	2410	0
292	20250307	155800	1045779069	2410	2410	2410	2410	0
293	20250307	155700	1045779069	2410	2410	2410	2410	0
294	20250307	155600	1045779069	2410	2410	2410	2410	0
295	20250307	155500	1045779069	2410	2410	2410	2410	0
296	20250307	155400	1045779069	2410	2410	2410	2410	0
297	20250307	155300	1045779069	2410	2410	2410	2410	0
298	20250307	155200	1045779069	2410	2410	2410	2410	0
299	20250307	155100	1045779069	2410	2410	2410	2410	0
300	20250307	155000	1045779069	2410	2410	2410	2410	0
301	20250307	154900	1045779069	2410	2410	2410	2410	0
302	20250307	154800	1045779069	2410	2410	2410	2410	4978
303	20250307	154700	1045779069	2410	2410	2410	2410	0
304	20250307	154600	1045779069	2410	2410	2410	2410	0
305	20250307	154500	1045779069	2410	2410	2410	2410	0
306	20250307	154400	1045779069	2410	2410	2410	2410	0
307	20250307	154300	1045779069	2410	2410	2410	2410	0
308	20250307	154200	1045779069	2410	2410	2410	2410	0
309	20250307	154100	1045779069	2410	2410	2410	2410	0
310	20250307	154000	1045779069	2410	2410	2410	2410	0
311	20250307	153900	1045779069	2410	2410	2410	2410	0
312	20250307	153800	1045779069	2410	2410	2410	2410	0
313	20250307	153700	1045779069	2410	2410	2410	2410	0
314	20250307	153600	1045779069	2410	2410	2410	2410	0
315	20250307	153500	1045779069	2410	2410	2410	2410	0
316	20250307	153400	1045779069	2410	2410	2410	2410	0
317	20250307	153300	1045779069	2410	2410	2410	2410	0
318	20250307	153200	1045779069	2410	2410	2410	2410	0
319	20250307	153100	1045779069	2410	2410	2410	2410	0
320	20250307	153000	1045779069	2410	2410	2410	2410	4978
321	20250307	152900	1033782089	2400	2400	2400	2400	0
322	20250307	152800	1033782089	2400	2400	2400	2400	0
323	20250307	152700	1033782089	2400	2400	2400	2400	0
324	20250307	152600	1033782089	2400	2400	2400	2400	0
325	20250307	152500	1033782089	2400	2400	2400	2400	0
326	20250307	152400	1033782089	2400	2400	2400	2400	0
327	20250307	152300	1033782089	2400	2400	2400	2400	0
328	20250307	152200	1033782089	2400	2400	2400	2400	0
329	20250307	152100	1033782089	2400	2400	2400	2400	0
330	20250307	152000	1033782089	2400	2400	2400	2400	0
331	20250307	151900	1033782089	2400	2395	2400	2395	2551
332	20250307	151800	1027672424	2400	2395	2400	2395	679
333	20250307	151700	1026045824	2395	2400	2400	2395	1800
334	20250307	151600	1021734704	2395	2405	2405	2395	9308
335	20250307	151500	999435254	2400	2405	2405	2400	2226
336	20250307	151400	994092849	2400	2400	2400	2400	0
337	20250307	151300	994092849	2400	2400	2400	2400	2037
338	20250307	151200	989204049	2405	2405	2405	2405	0
339	20250307	151100	989204049	2405	2400	2405	2400	272
340	20250307	151000	988551239	2400	2400	2400	2400	165
341	20250307	150900	988155239	2400	2405	2405	2395	436
342	20250307	150800	987109334	2400	2402	2405	2400	11400
343	20250307	150700	959747691	2405	2405	2405	2405	0
344	20250307	150600	959747691	2405	2400	2405	2400	102
345	20250307	150500	959502886	2400	2405	2405	2400	214
346	20250307	150400	958988471	2405	2405	2405	2405	10
347	20250307	150300	958964421	2405	2405	2405	2405	11
348	20250307	150200	958937966	2405	2400	2405	2400	622
349	20250307	150100	957444166	2405	2405	2405	2405	84
350	20250307	150000	957242146	2400	2400	2400	2400	752
351	20250307	145900	955437346	2400	2405	2405	2400	4009
352	20250307	145800	945815701	2405	2400	2405	2400	1293
353	20250307	145700	942707286	2405	2405	2405	2405	0
354	20250307	145600	942707286	2405	2405	2405	2405	0
355	20250307	145500	942707286	2405	2400	2405	2400	4
356	20250307	145400	942697681	2400	2405	2405	2400	502
357	20250307	145300	941490381	2405	2400	2405	2400	2
358	20250307	145200	941485576	2400	2405	2405	2400	273
359	20250307	145100	940830341	2405	2405	2405	2405	209
360	20250307	145000	940327696	2410	2405	2410	2405	216
361	20250307	144900	939808211	2405	2410	2410	2400	38
362	20250307	144800	939716686	2410	2410	2410	2410	0
363	20250307	144700	939716686	2410	2410	2410	2410	1
364	20250307	144600	939714276	2400	2400	2400	2400	103
365	20250307	144500	939467076	2400	2410	2410	2400	1003
366	20250307	144400	937059631	2410	2410	2410	2410	0
367	20250307	144300	937059631	2410	2410	2410	2410	1
368	20250307	144200	937057221	2405	2410	2410	2405	501
369	20250307	144100	935852311	2405	2405	2405	2405	0
370	20250307	144000	935852311	2405	2405	2405	2405	12
371	20250307	143900	935823451	2400	2400	2400	2400	603
372	20250307	143800	934376251	2400	2410	2410	2400	105
373	20250307	143700	934124201	2410	2410	2410	2410	340
374	20250307	143600	933304801	2410	2410	2410	2410	1
375	20250307	143500	933302391	2405	2405	2407	2405	1263
376	20250307	143400	930264858	2405	2405	2405	2405	500
377	20250307	143300	929062358	2405	2405	2405	2405	0
378	20250307	143200	929062358	2405	2405	2405	2405	1
379	20250307	143100	929059953	2405	2405	2405	2405	0
380	20250307	143000	929059953	2405	2405	2405	2405	4611
381	20250307	142900	917970498	2405	2410	2410	2405	21
382	20250307	142800	917919893	2410	2410	2410	2410	20
383	20250307	142700	917871693	2410	2405	2410	2405	4
384	20250307	142600	917862068	2405	2407	2410	2405	1482
385	20250307	142500	914296708	2410	2410	2410	2410	35
386	20250307	142400	914212358	2410	2410	2410	2410	1
387	20250307	142300	914209948	2405	2405	2405	2405	444
388	20250307	142200	913142128	2405	2405	2405	2405	0
389	20250307	142100	913142128	2405	2405	2405	2405	3
390	20250307	142000	913134913	2405	2405	2405	2405	0
391	20250307	141900	913134913	2405	2405	2405	2405	1
392	20250307	141800	913132508	2400	2400	2400	2400	69
393	20250307	141700	912966908	2400	2400	2400	2400	10
394	20250307	141600	912942908	2400	2400	2400	2400	900
395	20250307	141500	910782908	2400	2400	2400	2400	0
396	20250307	141400	910782908	2400	2400	2400	2400	0
397	20250307	141300	910782908	2400	2400	2400	2400	982
398	20250307	141200	908426108	2405	2410	2410	2405	329
399	20250307	141100	907634778	2405	2415	2415	2405	31
400	20250307	141000	907560163	2410	2400	2410	2400	5707
401	20250307	140900	893856353	2410	2405	2410	2405	31
402	20250307	140800	893781668	2410	2410	2410	2410	106
403	20250307	140700	893526208	2410	2410	2410	2410	1
404	20250307	140600	893523798	2410	2410	2410	2410	1
405	20250307	140500	893521388	2405	2405	2405	2405	4603
406	20250307	140400	882451173	2415	2415	2415	2415	0
407	20250307	140300	882451173	2415	2415	2415	2415	4
408	20250307	140200	882441513	2415	2415	2415	2415	3
409	20250307	140100	882434268	2405	2405	2405	2405	11
410	20250307	140000	882407813	2410	2415	2415	2405	2170
411	20250307	135900	877177963	2410	2410	2410	2410	4547
412	20250307	135800	866219693	2410	2410	2410	2410	91
413	20250307	135700	866000383	2410	2410	2410	2410	102
414	20250307	135600	865754563	2405	2405	2405	2405	1661
415	20250307	135500	861759858	2405	2405	2405	2405	578
416	20250307	135400	860369768	2410	2410	2410	2410	0
417	20250307	135300	860369768	2410	2410	2410	2410	10
418	20250307	135200	860345668	2410	2410	2410	2410	54
419	20250307	135100	860215528	2405	2405	2405	2405	0
420	20250307	135000	860215528	2405	2405	2405	2405	86
421	20250307	134900	860008698	2405	2405	2405	2405	0
422	20250307	134800	860008698	2405	2405	2405	2400	1809
423	20250307	134700	855658058	2405	2405	2405	2405	2500
424	20250307	134600	849645558	2405	2410	2410	2405	2006
425	20250307	134500	844821113	2410	2410	2410	2410	2
426	20250307	134400	844816293	2410	2410	2410	2410	0
427	20250307	134300	844816293	2410	2410	2410	2410	0
428	20250307	134200	844816293	2410	2410	2410	2410	111
429	20250307	134100	844548783	2410	2410	2410	2410	0
430	20250307	134000	844548783	2410	2405	2410	2400	2501
431	20250307	133900	838523883	2410	2405	2410	2405	701
432	20250307	133800	836837973	2410	2410	2410	2410	1
433	20250307	133700	836835563	2400	2410	2410	2400	2285
434	20250307	133600	831337263	2410	2410	2410	2410	142
435	20250307	133500	830995043	2410	2410	2410	2410	1
436	20250307	133400	830992633	2400	2400	2400	2400	0
437	20250307	133300	830992633	2400	2400	2400	2400	3000
438	20250307	133200	823792633	2400	2400	2400	2400	140
439	20250307	133100	823456633	2400	2400	2400	2400	178
440	20250307	133000	823029433	2405	2405	2405	2405	122
441	20250307	132900	822736023	2405	2405	2405	2405	8
442	20250307	132800	822716783	2405	2400	2410	2400	37
443	20250307	132700	822627793	2405	2405	2405	2405	802
444	20250307	132600	820698983	2410	2410	2410	2410	0
445	20250307	132500	820698983	2410	2410	2410	2410	0
446	20250307	132400	820698983	2410	2410	2410	2410	0
447	20250307	132300	820698983	2410	2410	2410	2410	20
448	20250307	132200	820650783	2410	2410	2410	2410	0
449	20250307	132100	820650783	2410	2410	2415	2410	537
450	20250307	132000	819354478	2415	2410	2415	2410	11003
451	20250307	131900	792837243	2405	2405	2405	2405	650
452	20250307	131800	791273993	2405	2405	2405	2405	160
453	20250307	131700	790889193	2405	2405	2405	2405	297
454	20250307	131600	790174908	2405	2405	2405	2405	744
455	20250307	131500	788385588	2405	2410	2410	2405	110
456	20250307	131400	788120988	2410	2410	2410	2410	229
457	20250307	131300	787569098	2410	2410	2410	2410	300
458	20250307	131200	786846098	2410	2410	2410	2410	0
459	20250307	131100	786846098	2410	2410	2410	2410	0
460	20250307	131000	786846098	2410	2410	2410	2410	0
461	20250307	130900	786846098	2410	2405	2410	2405	2
462	20250307	130800	786841283	2405	2405	2405	2405	430
463	20250307	130700	785807133	2405	2405	2405	2405	0
464	20250307	130600	785807133	2405	2405	2405	2405	1
465	20250307	130500	785804728	2410	2410	2410	2410	2
466	20250307	130400	785799908	2400	2400	2400	2400	12
467	20250307	130300	785771108	2410	2410	2410	2410	0
468	20250307	130200	785771108	2410	2405	2410	2405	16
469	20250307	130100	785732593	2405	2410	2410	2405	622
470	20250307	130000	784235383	2405	2405	2405	2405	400
471	20250307	125900	783273383	2410	2405	2410	2405	1405
472	20250307	125800	779894333	2405	2405	2405	2405	1176
473	20250307	125700	777066053	2405	2405	2405	2405	289
474	20250307	125600	776371008	2405	2405	2405	2405	4
475	20250307	125500	776361388	2405	2405	2405	2405	0
476	20250307	125400	776361388	2405	2400	2405	2400	263
477	20250307	125300	775730103	2400	2400	2400	2400	3922
478	20250307	125200	766317303	2405	2405	2405	2405	0
479	20250307	125100	766317303	2405	2405	2405	2405	5
480	20250307	125000	766305278	2405	2410	2410	2405	5097
481	20250307	124900	754045743	2400	2400	2400	2400	100
482	20250307	124800	753805743	2400	2400	2400	2400	200
483	20250307	124700	753325743	2405	2405	2410	2405	103
484	20250307	124600	753078023	2400	2400	2400	2400	0
485	20250307	124500	753078023	2400	2405	2405	2400	159
486	20250307	124400	752696218	2405	2405	2405	2405	41
487	20250307	124300	752597613	2410	2405	2410	2405	2150
488	20250307	124200	747426595	2400	2400	2400	2400	1445
489	20250307	124100	743958595	2397	2397	2397	2397	0
490	20250307	124000	743958595	2397	2400	2400	2397	63
491	20250307	123900	743807398	2400	2400	2400	2400	101
492	20250307	123800	743564998	2400	2400	2400	2400	453
493	20250307	123700	742477798	2400	2400	2400	2400	98
494	20250307	123600	742242598	2400	2405	2405	2400	182
495	20250307	123500	741805553	2405	2405	2405	2405	46
496	20250307	123400	741694923	2400	2400	2400	2400	723
497	20250307	123300	739959723	2400	2400	2400	2400	162
498	20250307	123200	739570923	2400	2400	2400	2400	14
499	20250307	123100	739537323	2405	2405	2405	2405	72
500	20250307	123000	739364163	2405	2400	2405	2400	1060
501	20250307	122900	736820143	2405	2405	2405	2405	291
502	20250307	122800	736120288	2405	2405	2405	2400	779
503	20250307	122700	734250383	2405	2405	2405	2405	41
504	20250307	122600	734151778	2405	2405	2405	2405	103
505	20250307	122500	733904063	2405	2405	2405	2405	2
506	20250307	122400	733899253	2400	2400	2400	2400	0
507	20250307	122300	733899253	2400	2400	2402	2400	1246
508	20250307	122200	730908765	2400	2400	2400	2400	95
509	20250307	122100	730680765	2400	2400	2400	2395	1758
510	20250307	122000	726469965	2400	2400	2400	2395	185
511	20250307	121900	726025980	2400	2400	2400	2400	383
512	20250307	121800	725106780	2400	2395	2400	2395	300
513	20250307	121700	724387780	2395	2395	2395	2395	0
514	20250307	121600	724387780	2395	2395	2395	2395	1000
515	20250307	121500	721992780	2390	2395	2395	2390	510
516	20250307	121400	720773855	2390	2390	2390	2390	6
517	20250307	121300	720759515	2400	2400	2400	2400	5
518	20250307	121200	720747515	2390	2405	2405	2390	11
519	20250307	121100	720721200	2390	2400	2405	2390	3544
520	20250307	121000	712220590	2400	2390	2400	2390	8
521	20250307	120900	712201460	2390	2390	2390	2390	342
522	20250307	120800	711384080	2400	2400	2400	2400	0
523	20250307	120700	711384080	2400	2395	2400	2395	342
524	20250307	120600	710564985	2395	2390	2395	2390	1356
525	20250307	120500	707324130	2395	2385	2395	2385	3704
526	20250307	120400	698482512	2385	2385	2385	2380	1958
527	20250307	120300	693815409	2385	2387	2387	2385	5259
528	20250307	120200	681272686	2385	2385	2385	2385	2498
529	20250307	120100	675314956	2385	2390	2390	2380	11879
530	20250307	120000	646986980	2390	2395	2395	2390	10394
531	20250307	115900	622139552	2395	2395	2395	2395	300
532	20250307	115800	621421052	2395	2395	2395	2390	3335
533	20250307	115700	613434727	2395	2395	2395	2395	3011
534	20250307	115600	606223382	2400	2395	2400	2395	2302
535	20250307	115500	600710082	2395	2397	2400	2395	5208
536	20250307	115400	588236856	2395	2395	2405	2395	2898
537	20250307	115300	581296036	2400	2405	2405	2400	8314
538	20250307	115200	561340866	2405	2400	2405	2400	1992
539	20250307	115100	556560061	2405	2405	2405	2405	1
540	20250307	115000	556557656	2400	2405	2405	2400	3826
541	20250307	114900	547363221	2405	2405	2405	2405	1
542	20250307	114800	547360816	2410	2405	2410	2405	1205
543	20250307	114700	544462786	2405	2405	2405	2400	777
544	20250307	114600	542595093	2405	2410	2410	2405	1445
545	20250307	114500	539119368	2410	2410	2410	2410	2
546	20250307	114400	539114548	2405	2405	2405	2405	5545
547	20250307	114300	525778823	2405	2405	2405	2405	120
548	20250307	114200	525490223	2400	2405	2405	2400	1300
549	20250307	114100	522368715	2405	2410	2410	2405	84
550	20250307	114000	522166648	2405	2405	2405	2405	1006
551	20250307	113900	519747218	2405	2410	2410	2405	132
552	20250307	113800	519429535	2410	2405	2410	2400	3353
553	20250307	113700	511379765	2405	2405	2405	2400	22154
554	20250307	113600	458155790	2405	2405	2405	2405	3062
555	20250307	113500	450791680	2410	2410	2412	2405	3818
556	20250307	113400	441607177	2410	2410	2410	2410	29
557	20250307	113300	441537287	2407	2410	2410	2407	298
558	20250307	113200	440819125	2410	2410	2410	2405	1856
559	20250307	113100	436350865	2405	2410	2410	2405	309
560	20250307	113000	435607710	2410	2410	2410	2410	3
561	20250307	112900	435600480	2410	2415	2415	2410	2911
562	20250307	112800	428584930	2415	2415	2415	2410	11721
563	20250307	112700	400334595	2415	2415	2415	2415	60
564	20250307	112600	400189695	2415	2415	2415	2415	2
565	20250307	112500	400184865	2415	2410	2415	2410	4001
566	20250307	112400	390542450	2420	2415	2420	2415	125
567	20250307	112300	390240565	2415	2415	2415	2415	6509
568	20250307	112200	374521330	2415	2415	2415	2415	0
569	20250307	112100	374521330	2415	2415	2415	2415	599
570	20250307	112000	373074745	2420	2420	2420	2415	4084
571	20250307	111900	363191530	2420	2420	2420	2420	5
572	20250307	111800	363179430	2420	2420	2420	2420	1
573	20250307	111700	363177010	2420	2420	2420	2420	0
574	20250307	111600	363177010	2420	2420	2420	2420	47
575	20250307	111500	363063270	2420	2420	2420	2420	520
576	20250307	111400	361804870	2420	2420	2420	2420	20
577	20250307	111300	361756470	2420	2420	2420	2420	10
578	20250307	111200	361732270	2420	2420	2420	2420	18
579	20250307	111100	361688710	2420	2420	2420	2420	75
580	20250307	111000	361507210	2420	2420	2420	2420	200
581	20250307	110900	361023210	2420	2420	2420	2420	3
582	20250307	110800	361015950	2420	2425	2425	2420	103
583	20250307	110700	360766680	2420	2420	2420	2420	2049
584	20250307	110600	355808100	2420	2415	2420	2415	402
585	20250307	110500	354837265	2415	2415	2415	2415	3541
586	20250307	110400	346285750	2415	2420	2420	2415	83
587	20250307	110300	346085155	2415	2415	2420	2415	756
588	20250307	110200	344259405	2415	2415	2415	2415	61
589	20250307	110100	344112090	2415	2425	2425	2415	4590
590	20250307	110000	333027190	2425	2425	2425	2425	600
591	20250307	105900	331572190	2420	2420	2420	2420	0
592	20250307	105800	331572190	2420	2415	2420	2415	552
593	20250307	105700	330238970	2420	2425	2425	2420	1108
594	20250307	105600	327557595	2420	2420	2420	2420	2
595	20250307	105500	327552755	2425	2420	2425	2420	1506
596	20250307	105400	323908225	2420	2420	2420	2420	1251
597	20250307	105300	320880805	2420	2420	2420	2420	8
598	20250307	105200	320861445	2420	2415	2420	2415	307
599	20250307	105100	320120005	2420	2420	2420	2420	0
600	20250307	105000	320120005	2420	2420	2420	2420	122
601	20250307	104900	319824765	2420	2420	2420	2420	1
602	20250307	104800	319822345	2420	2420	2420	2420	629
603	20250307	104700	318300165	2415	2412	2415	2412	4943
604	20250307	104600	306362829	2415	2415	2415	2415	2138
605	20250307	104500	301199559	2420	2420	2420	2420	37
606	20250307	104400	301110019	2420	2420	2420	2420	0
607	20250307	104300	301110019	2420	2420	2420	2420	24
608	20250307	104200	301051939	2420	2420	2420	2420	0
609	20250307	104100	301051939	2420	2420	2420	2420	131
610	20250307	104000	300734919	2420	2420	2420	2420	10
611	20250307	103900	300710719	2415	2415	2415	2415	0
612	20250307	103800	300710719	2415	2420	2420	2415	929
613	20250307	103700	298467039	2415	2420	2420	2415	304
614	20250307	103600	297732519	2420	2420	2420	2420	395
615	20250307	103500	296776619	2425	2420	2425	2420	85
616	20250307	103400	296570639	2420	2425	2425	2420	225
617	20250307	103300	296025109	2425	2425	2425	2425	2
618	20250307	103200	296020259	2425	2425	2425	2425	2
619	20250307	103100	296015409	2425	2425	2425	2425	466
620	20250307	103000	294885359	2425	2425	2425	2425	20
621	20250307	102900	294836859	2425	2425	2425	2425	10
622	20250307	102800	294812609	2425	2425	2425	2420	56
623	20250307	102700	294676829	2425	2425	2425	2425	130
624	20250307	102600	294361579	2425	2425	2425	2425	0
625	20250307	102500	294361579	2425	2425	2425	2425	216
626	20250307	102400	293837779	2425	2425	2425	2425	7
627	20250307	102300	293820804	2425	2425	2425	2425	0
628	20250307	102200	293820804	2425	2425	2425	2425	81
629	20250307	102100	293624379	2425	2425	2425	2425	1
630	20250307	102000	293621954	2420	2425	2425	2420	541
631	20250307	101900	292310769	2425	2425	2425	2425	2
632	20250307	101800	292305919	2420	2420	2420	2420	889
633	20250307	101700	290154539	2415	2420	2420	2415	604
634	20250307	101600	288695359	2420	2420	2420	2420	4
635	20250307	101500	288685679	2420	2425	2425	2420	714
636	20250307	101400	286957767	2425	2425	2425	2425	44
637	20250307	101300	286851067	2425	2425	2425	2425	0
638	20250307	101200	286851067	2425	2425	2425	2425	14
639	20250307	101100	286817117	2425	2425	2425	2425	1
640	20250307	101000	286814692	2425	2425	2425	2425	7
641	20250307	100900	286797717	2425	2425	2425	2425	10
642	20250307	100800	286773467	2425	2415	2425	2415	436
643	20250307	100700	285720497	2415	2425	2425	2415	14756
644	20250307	100600	250072022	2420	2430	2430	2420	5
645	20250307	100500	250059897	2425	2425	2425	2425	0
646	20250307	100400	250059897	2425	2420	2425	2420	533
647	20250307	100300	248770017	2430	2425	2430	2425	3035
648	20250307	100200	241405927	2425	2425	2425	2425	82
649	20250307	100100	241207077	2425	2420	2425	2420	121
650	20250307	100000	240914247	2425	2425	2425	2415	2405
651	20250307	095900	235100112	2425	2425	2425	2425	15
652	20250307	095800	235063737	2425	2420	2425	2420	2017
653	20250307	095700	230182581	2420	2420	2420	2420	110
654	20250307	095600	229916381	2420	2420	2420	2420	244
655	20250307	095500	229325901	2420	2420	2420	2420	2
656	20250307	095400	229321061	2420	2420	2420	2417	74
657	20250307	095300	229142110	2420	2420	2420	2420	1911
658	20250307	095200	224517490	2420	2420	2420	2420	2618
659	20250307	095100	218181930	2425	2425	2425	2425	0
660	20250307	095000	218181930	2425	2425	2425	2425	0
661	20250307	094900	218181930	2425	2425	2425	2425	10
662	20250307	094800	218157680	2430	2430	2430	2430	9
663	20250307	094700	218135810	2430	2430	2430	2430	2
664	20250307	094600	218130950	2430	2430	2430	2420	34
665	20250307	094500	218048410	2430	2430	2430	2430	33
666	20250307	094400	217968220	2430	2430	2430	2430	10
667	20250307	094300	217943920	2430	2420	2430	2420	1601
668	20250307	094200	214069490	2430	2420	2430	2420	1001
669	20250307	094100	211647050	2430	2427	2430	2415	9767
670	20250307	094000	188025317	2430	2430	2430	2430	1
671	20250307	093900	188022887	2427	2425	2427	2425	1002
672	20250307	093800	185592085	2420	2420	2425	2420	221
673	20250307	093700	185056765	2420	2420	2420	2420	118
674	20250307	093600	184771205	2420	2420	2420	2420	0
675	20250307	093500	184771205	2420	2420	2420	2420	1159
676	20250307	093400	181966425	2430	2430	2430	2430	5
677	20250307	093300	181954275	2420	2430	2430	2420	4350
678	20250307	093200	171427175	2430	2430	2430	2430	332
679	20250307	093100	170620415	2430	2430	2430	2430	0
680	20250307	093000	170620415	2430	2425	2430	2425	67
681	20250307	092900	170457610	2430	2430	2430	2430	0
682	20250307	092800	170457610	2430	2420	2430	2420	20
683	20250307	092700	170409110	2430	2420	2430	2420	1011
684	20250307	092600	167957480	2420	2420	2420	2420	1
685	20250307	092500	167955060	2425	2420	2425	2420	301
686	20250307	092400	167226135	2420	2415	2420	2415	348
687	20250307	092300	166384165	2415	2415	2420	2415	5211
688	20250307	092200	153799350	2420	2420	2420	2420	43
689	20250307	092100	153695290	2420	2415	2420	2415	858
690	20250307	092000	151622470	2420	2425	2425	2420	690
691	20250307	091900	149950680	2425	2427	2427	2425	630
692	20250307	091800	148422920	2430	2430	2430	2430	46
693	20250307	091700	148311140	2430	2430	2430	2430	117
694	20250307	091600	148026830	2430	2430	2430	2430	1
695	20250307	091500	148024400	2430	2430	2430	2430	0
696	20250307	091400	148024400	2430	2430	2430	2430	1
697	20250307	091300	148021970	2430	2430	2430	2430	0
698	20250307	091200	148021970	2430	2430	2430	2430	2
699	20250307	091100	148017110	2425	2415	2425	2415	1880
700	20250307	091000	143466140	2415	2415	2415	2415	1101
701	20250307	090900	140807225	2410	2415	2420	2410	4814
702	20250307	090800	129194550	2420	2420	2425	2420	1102
703	20250307	090700	126527625	2430	2415	2430	2410	574
704	20250307	090600	125144230	2410	2420	2420	2410	8250
705	20250307	090500	105251560	2420	2410	2425	2410	418
706	20250307	090400	104244140	2425	2415	2425	2410	12141
707	20250307	090300	74983355	2410	2425	2425	2410	20420
708	20250307	090200	25629010	2440	2440	2440	2440	1
709	20250307	090100	25626570	2435	2440	2440	2435	197
710	20250307	090000	25146775	2445	2420	2445	2420	10384