KissMeData/123010/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202300	993323518	1612	1612	1612	1612	18800
3	20250306	202200	993323518	1612	1612	1612	1612	0
4	20250306	202100	993323518	1612	1612	1612	1612	0
5	20250306	202000	993323518	1612	1612	1612	1612	0
6	20250306	201900	993323518	1612	1612	1612	1612	0
7	20250306	201800	993323518	1612	1612	1612	1612	0
8	20250306	201700	993323518	1612	1612	1612	1612	0
9	20250306	201600	993323518	1612	1612	1612	1612	0
10	20250306	201500	993323518	1612	1612	1612	1612	0
11	20250306	201400	993323518	1612	1612	1612	1612	0
12	20250306	201300	993323518	1612	1612	1612	1612	0
13	20250306	201200	993323518	1612	1612	1612	1612	0
14	20250306	201100	993323518	1612	1612	1612	1612	0
15	20250306	201000	993323518	1612	1612	1612	1612	0
16	20250306	200900	993323518	1612	1612	1612	1612	0
17	20250306	200800	993323518	1612	1612	1612	1612	0
18	20250306	200700	993323518	1612	1612	1612	1612	0
19	20250306	200600	993323518	1612	1612	1612	1612	0
20	20250306	200500	993323518	1612	1612	1612	1612	0
21	20250306	200400	993323518	1612	1612	1612	1612	0
22	20250306	200300	993323518	1612	1612	1612	1612	0
23	20250306	200200	993323518	1612	1612	1612	1612	0
24	20250306	200100	993323518	1612	1612	1612	1612	0
25	20250306	200000	993323518	1612	1612	1612	1612	0
26	20250306	195900	993323518	1612	1612	1612	1612	0
27	20250306	195800	993323518	1612	1612	1612	1612	0
28	20250306	195700	993323518	1612	1612	1612	1612	0
29	20250306	195600	993323518	1612	1612	1612	1612	0
30	20250306	195500	993323518	1612	1612	1612	1612	0
31	20250306	195400	993323518	1612	1612	1612	1612	0
32	20250306	195300	993323518	1612	1612	1612	1612	18800
33	20250306	195200	993323518	1612	1612	1612	1612	0
34	20250306	195100	993323518	1612	1612	1612	1612	0
35	20250306	195000	993323518	1612	1612	1612	1612	0
36	20250306	194900	993323518	1612	1612	1612	1612	0
37	20250306	194800	993323518	1612	1612	1612	1612	0
38	20250306	194700	993323518	1612	1612	1612	1612	0
39	20250306	194600	993323518	1612	1612	1612	1612	0
40	20250306	194500	993323518	1612	1612	1612	1612	0
41	20250306	194400	993323518	1612	1612	1612	1612	0
42	20250306	194300	993323518	1612	1612	1612	1612	0
43	20250306	194200	993323518	1612	1612	1612	1612	0
44	20250306	194100	993323518	1612	1612	1612	1612	0
45	20250306	194000	993323518	1612	1612	1612	1612	0
46	20250306	193900	993323518	1612	1612	1612	1612	0
47	20250306	193800	993323518	1612	1612	1612	1612	0
48	20250306	193700	993323518	1612	1612	1612	1612	0
49	20250306	193600	993323518	1612	1612	1612	1612	0
50	20250306	193500	993323518	1612	1612	1612	1612	0
51	20250306	193400	993323518	1612	1612	1612	1612	0
52	20250306	193300	993323518	1612	1612	1612	1612	0
53	20250306	193200	993323518	1612	1612	1612	1612	0
54	20250306	193100	993323518	1612	1612	1612	1612	0
55	20250306	193000	993323518	1612	1612	1612	1612	0
56	20250306	192900	993323518	1612	1612	1612	1612	0
57	20250306	192800	993323518	1612	1612	1612	1612	0
58	20250306	192700	993323518	1612	1612	1612	1612	0
59	20250306	192600	993323518	1612	1612	1612	1612	0
60	20250306	192500	993323518	1612	1612	1612	1612	0
61	20250306	192400	993323518	1612	1612	1612	1612	0
62	20250306	192300	993323518	1612	1612	1612	1612	18800
63	20250306	192200	993323518	1612	1612	1612	1612	0
64	20250306	192100	993323518	1612	1612	1612	1612	0
65	20250306	192000	993323518	1612	1612	1612	1612	0
66	20250306	191900	993323518	1612	1612	1612	1612	0
67	20250306	191800	993323518	1612	1612	1612	1612	0
68	20250306	191700	993323518	1612	1612	1612	1612	0
69	20250306	191600	993323518	1612	1612	1612	1612	0
70	20250306	191500	993323518	1612	1612	1612	1612	0
71	20250306	191400	993323518	1612	1612	1612	1612	0
72	20250306	191300	993323518	1612	1612	1612	1612	0
73	20250306	191200	993323518	1612	1612	1612	1612	0
74	20250306	191100	993323518	1612	1612	1612	1612	0
75	20250306	191000	993323518	1612	1612	1612	1612	0
76	20250306	190900	993323518	1612	1612	1612	1612	0
77	20250306	190800	993323518	1612	1612	1612	1612	0
78	20250306	190700	993323518	1612	1612	1612	1612	0
79	20250306	190600	993323518	1612	1612	1612	1612	0
80	20250306	190500	993323518	1612	1612	1612	1612	0
81	20250306	190400	993323518	1612	1612	1612	1612	0
82	20250306	190300	993323518	1612	1612	1612	1612	0
83	20250306	190200	993323518	1612	1612	1612	1612	0
84	20250306	190100	993323518	1612	1612	1612	1612	0
85	20250306	190000	993323518	1612	1612	1612	1612	0
86	20250306	185900	993323518	1612	1612	1612	1612	0
87	20250306	185800	993323518	1612	1612	1612	1612	0
88	20250306	185700	993323518	1612	1612	1612	1612	0
89	20250306	185600	993323518	1612	1612	1612	1612	0
90	20250306	185500	993323518	1612	1612	1612	1612	0
91	20250306	185400	993323518	1612	1612	1612	1612	0
92	20250306	185300	993323518	1612	1612	1612	1612	18800
93	20250306	185200	993323518	1612	1612	1612	1612	0
94	20250306	185100	993323518	1612	1612	1612	1612	0
95	20250306	185000	993323518	1612	1612	1612	1612	0
96	20250306	184900	993323518	1612	1612	1612	1612	0
97	20250306	184800	993323518	1612	1612	1612	1612	0
98	20250306	184700	993323518	1612	1612	1612	1612	0
99	20250306	184600	993323518	1612	1612	1612	1612	0
100	20250306	184500	993323518	1612	1612	1612	1612	0
101	20250306	184400	993323518	1612	1612	1612	1612	0
102	20250306	184300	993323518	1612	1612	1612	1612	0
103	20250306	184200	993323518	1612	1612	1612	1612	0
104	20250306	184100	993323518	1612	1612	1612	1612	0
105	20250306	184000	993323518	1612	1612	1612	1612	0
106	20250306	183900	993323518	1612	1612	1612	1612	0
107	20250306	183800	993323518	1612	1612	1612	1612	0
108	20250306	183700	993323518	1612	1612	1612	1612	0
109	20250306	183600	993323518	1612	1612	1612	1612	0
110	20250306	183500	993323518	1612	1612	1612	1612	0
111	20250306	183400	993323518	1612	1612	1612	1612	0
112	20250306	183300	993323518	1612	1612	1612	1612	0
113	20250306	183200	993323518	1612	1612	1612	1612	0
114	20250306	183100	993323518	1612	1612	1612	1612	0
115	20250306	183000	993323518	1612	1612	1612	1612	0
116	20250306	182900	993323518	1612	1612	1612	1612	0
117	20250306	182800	993323518	1612	1612	1612	1612	0
118	20250306	182700	993323518	1612	1612	1612	1612	0
119	20250306	182600	993323518	1612	1612	1612	1612	0
120	20250306	182500	993323518	1612	1612	1612	1612	0
121	20250306	182400	993323518	1612	1612	1612	1612	0
122	20250306	182300	993323518	1612	1612	1612	1612	18800
123	20250306	182200	993323518	1612	1612	1612	1612	0
124	20250306	182100	993323518	1612	1612	1612	1612	0
125	20250306	182000	993323518	1612	1612	1612	1612	0
126	20250306	181900	993323518	1612	1612	1612	1612	0
127	20250306	181800	993323518	1612	1612	1612	1612	0
128	20250306	181700	993323518	1612	1612	1612	1612	0
129	20250306	181600	993323518	1612	1612	1612	1612	0
130	20250306	181500	993323518	1612	1612	1612	1612	0
131	20250306	181400	993323518	1612	1612	1612	1612	0
132	20250306	181300	993323518	1612	1612	1612	1612	0
133	20250306	181200	993323518	1612	1612	1612	1612	0
134	20250306	181100	993323518	1612	1612	1612	1612	0
135	20250306	181000	993323518	1612	1612	1612	1612	0
136	20250306	180900	993323518	1612	1612	1612	1612	0
137	20250306	180800	993323518	1612	1612	1612	1612	0
138	20250306	180700	993323518	1612	1612	1612	1612	0
139	20250306	180600	993323518	1612	1612	1612	1612	0
140	20250306	180500	993323518	1612	1612	1612	1612	0
141	20250306	180400	993323518	1612	1612	1612	1612	0
142	20250306	180300	993323518	1612	1612	1612	1612	0
143	20250306	180200	993323518	1612	1612	1612	1612	0
144	20250306	180100	993323518	1612	1612	1612	1612	0
145	20250306	180000	993323518	1612	1612	1612	1612	0
146	20250306	175900	993323518	1612	1612	1612	1612	0
147	20250306	175800	993323518	1612	1612	1612	1612	0
148	20250306	175700	993323518	1612	1612	1612	1612	0
149	20250306	175600	993323518	1612	1612	1612	1612	0
150	20250306	175500	993323518	1612	1612	1612	1612	0
151	20250306	175400	993323518	1612	1612	1612	1612	0
152	20250306	175300	993323518	1612	1612	1612	1612	18800
153	20250306	175200	993323518	1612	1612	1612	1612	0
154	20250306	175100	993323518	1612	1612	1612	1612	0
155	20250306	175000	993323518	1612	1612	1612	1612	0
156	20250306	174900	993323518	1612	1612	1612	1612	0
157	20250306	174800	993323518	1612	1612	1612	1612	0
158	20250306	174700	993323518	1612	1612	1612	1612	0
159	20250306	174600	993323518	1612	1612	1612	1612	0
160	20250306	174500	993323518	1612	1612	1612	1612	0
161	20250306	174400	993323518	1612	1612	1612	1612	0
162	20250306	174300	993323518	1612	1612	1612	1612	0
163	20250306	174200	993323518	1612	1612	1612	1612	0
164	20250306	174100	993323518	1612	1612	1612	1612	0
165	20250306	174000	993323518	1612	1612	1612	1612	0
166	20250306	173900	993323518	1612	1612	1612	1612	0
167	20250306	173800	993323518	1612	1612	1612	1612	0
168	20250306	173700	993323518	1612	1612	1612	1612	0
169	20250306	173600	993323518	1612	1612	1612	1612	0
170	20250306	173500	993323518	1612	1612	1612	1612	0
171	20250306	173400	993323518	1612	1612	1612	1612	0
172	20250306	173300	993323518	1612	1612	1612	1612	0
173	20250306	173200	993323518	1612	1612	1612	1612	0
174	20250306	173100	993323518	1612	1612	1612	1612	0
175	20250306	173000	993323518	1612	1612	1612	1612	0
176	20250306	172900	993323518	1612	1612	1612	1612	0
177	20250306	172800	993323518	1612	1612	1612	1612	0
178	20250306	172700	993323518	1612	1612	1612	1612	0
179	20250306	172600	993323518	1612	1612	1612	1612	0
180	20250306	172500	993323518	1612	1612	1612	1612	0
181	20250306	172400	993323518	1612	1612	1612	1612	0
182	20250306	172300	993323518	1612	1612	1612	1612	18800
183	20250306	172200	993323518	1612	1612	1612	1612	0
184	20250306	172100	993323518	1612	1612	1612	1612	0
185	20250306	172000	993323518	1612	1612	1612	1612	0
186	20250306	171900	993323518	1612	1612	1612	1612	0
187	20250306	171800	993323518	1612	1612	1612	1612	0
188	20250306	171700	993323518	1612	1612	1612	1612	0
189	20250306	171600	993323518	1612	1612	1612	1612	0
190	20250306	171500	993323518	1612	1612	1612	1612	0
191	20250306	171400	993323518	1612	1612	1612	1612	0
192	20250306	171300	993323518	1612	1612	1612	1612	0
193	20250306	171200	993323518	1612	1612	1612	1612	0
194	20250306	171100	993323518	1612	1612	1612	1612	0
195	20250306	171000	993323518	1612	1612	1612	1612	0
196	20250306	170900	993323518	1612	1612	1612	1612	0
197	20250306	170800	993323518	1612	1612	1612	1612	0
198	20250306	170700	993323518	1612	1612	1612	1612	0
199	20250306	170600	993323518	1612	1612	1612	1612	0
200	20250306	170500	993323518	1612	1612	1612	1612	0
201	20250306	170400	993323518	1612	1612	1612	1612	0
202	20250306	170300	993323518	1612	1612	1612	1612	0
203	20250306	170200	993323518	1612	1612	1612	1612	0
204	20250306	170100	993323518	1612	1612	1612	1612	0
205	20250306	170000	993323518	1612	1612	1612	1612	0
206	20250306	165900	993323518	1612	1612	1612	1612	0
207	20250306	165800	993323518	1612	1612	1612	1612	0
208	20250306	165700	993323518	1612	1612	1612	1612	0
209	20250306	165600	993323518	1612	1612	1612	1612	0
210	20250306	165500	993323518	1612	1612	1612	1612	0
211	20250306	165400	993323518	1612	1612	1612	1612	0
212	20250306	165300	993323518	1612	1612	1612	1612	18800
213	20250306	165200	993323518	1612	1612	1612	1612	0
214	20250306	165100	993323518	1612	1612	1612	1612	0
215	20250306	165000	993323518	1612	1612	1612	1612	0
216	20250306	164900	993323518	1612	1612	1612	1612	0
217	20250306	164800	993323518	1612	1612	1612	1612	0
218	20250306	164700	993323518	1612	1612	1612	1612	0
219	20250306	164600	993323518	1612	1612	1612	1612	0
220	20250306	164500	993323518	1612	1612	1612	1612	0
221	20250306	164400	993323518	1612	1612	1612	1612	0
222	20250306	164300	993323518	1612	1612	1612	1612	0
223	20250306	164200	993323518	1612	1612	1612	1612	0
224	20250306	164100	993323518	1612	1612	1612	1612	0
225	20250306	164000	993323518	1612	1612	1612	1612	0
226	20250306	163900	993323518	1612	1612	1612	1612	0
227	20250306	163800	993323518	1612	1612	1612	1612	0
228	20250306	163700	993323518	1612	1612	1612	1612	0
229	20250306	163600	993323518	1612	1612	1612	1612	0
230	20250306	163500	993323518	1612	1612	1612	1612	0
231	20250306	163400	993323518	1612	1612	1612	1612	0
232	20250306	163300	993323518	1612	1612	1612	1612	0
233	20250306	163200	993323518	1612	1612	1612	1612	0
234	20250306	163100	993323518	1612	1612	1612	1612	0
235	20250306	163000	993323518	1612	1612	1612	1612	0
236	20250306	162900	993323518	1612	1612	1612	1612	0
237	20250306	162800	993323518	1612	1612	1612	1612	0
238	20250306	162700	993323518	1612	1612	1612	1612	0
239	20250306	162600	993323518	1612	1612	1612	1612	0
240	20250306	162500	993323518	1612	1612	1612	1612	0
241	20250306	162400	993323518	1612	1612	1612	1612	0
242	20250306	162300	993323518	1612	1612	1612	1612	18800
243	20250306	162200	993323518	1612	1612	1612	1612	0
244	20250306	162100	993323518	1612	1612	1612	1612	0
245	20250306	162000	993323518	1612	1612	1612	1612	0
246	20250306	161900	993323518	1612	1612	1612	1612	0
247	20250306	161800	993323518	1612	1612	1612	1612	0
248	20250306	161700	993323518	1612	1612	1612	1612	0
249	20250306	161600	993323518	1612	1612	1612	1612	0
250	20250306	161500	993323518	1612	1612	1612	1612	0
251	20250306	161400	993323518	1612	1612	1612	1612	0
252	20250306	161300	993323518	1612	1612	1612	1612	0
253	20250306	161200	993323518	1612	1612	1612	1612	0
254	20250306	161100	993323518	1612	1612	1612	1612	0
255	20250306	161000	993323518	1612	1612	1612	1612	0
256	20250306	160900	993323518	1612	1612	1612	1612	0
257	20250306	160800	993323518	1612	1612	1612	1612	0
258	20250306	160700	993323518	1612	1612	1612	1612	0
259	20250306	160600	993323518	1612	1612	1612	1612	0
260	20250306	160500	993323518	1612	1612	1612	1612	0
261	20250306	160400	993323518	1612	1612	1612	1612	0
262	20250306	160300	993323518	1612	1612	1612	1612	0
263	20250306	160200	993323518	1612	1612	1612	1612	0
264	20250306	160100	993323518	1612	1612	1612	1612	0
265	20250306	160000	993323518	1612	1612	1612	1612	0
266	20250306	155900	993323518	1612	1612	1612	1612	0
267	20250306	155800	993323518	1612	1612	1612	1612	0
268	20250306	155700	993323518	1612	1612	1612	1612	0
269	20250306	155600	993323518	1612	1612	1612	1612	0
270	20250306	155500	993323518	1612	1612	1612	1612	0
271	20250306	155400	993323518	1612	1612	1612	1612	0
272	20250306	155300	993323518	1612	1612	1612	1612	18800
273	20250306	155200	993323518	1612	1612	1612	1612	0
274	20250306	155100	993323518	1612	1612	1612	1612	0
275	20250306	155000	993323518	1612	1612	1612	1612	0
276	20250306	154900	993323518	1612	1612	1612	1612	0
277	20250306	154800	993323518	1612	1612	1612	1612	0
278	20250306	154700	993323518	1612	1612	1612	1612	0
279	20250306	154600	993323518	1612	1612	1612	1612	0
280	20250306	154500	993323518	1612	1612	1612	1612	0
281	20250306	154400	993323518	1612	1612	1612	1612	0
282	20250306	154300	993323518	1612	1612	1612	1612	0
283	20250306	154200	993323518	1612	1612	1612	1612	0
284	20250306	154100	993323518	1612	1612	1612	1612	0
285	20250306	154000	993323518	1612	1612	1612	1612	0
286	20250306	153900	993323518	1612	1612	1612	1612	0
287	20250306	153800	993323518	1612	1612	1612	1612	0
288	20250306	153700	993323518	1612	1612	1612	1612	0
289	20250306	153600	993323518	1612	1612	1612	1612	0
290	20250306	153500	993323518	1612	1612	1612	1612	0
291	20250306	153400	993323518	1612	1612	1612	1612	0
292	20250306	153300	993323518	1612	1612	1612	1612	0
293	20250306	153200	993323518	1612	1612	1612	1612	0
294	20250306	153100	993323518	1612	1612	1612	1612	0
295	20250306	153000	993323518	1612	1612	1612	1612	18800
296	20250306	152900	963017918	1612	1612	1612	1612	0
297	20250306	152800	963017918	1612	1612	1612	1612	0
298	20250306	152700	963017918	1612	1612	1612	1612	0
299	20250306	152600	963017918	1612	1612	1612	1612	0
300	20250306	152500	963017918	1612	1612	1612	1612	0
301	20250306	152400	963017918	1612	1612	1612	1612	0
302	20250306	152300	963017918	1612	1612	1612	1612	0
303	20250306	152200	963017918	1612	1612	1612	1612	0
304	20250306	152100	963017918	1612	1612	1612	1612	0
305	20250306	152000	963017918	1612	1612	1612	1612	0
306	20250306	151900	963017918	1612	1613	1613	1609	4621
307	20250306	151800	955577724	1613	1613	1613	1609	4034
308	20250306	151700	949081026	1613	1610	1613	1609	3433
309	20250306	151600	943552327	1609	1609	1609	1609	247
310	20250306	151500	943154904	1607	1606	1608	1606	2715
311	20250306	151400	938792307	1606	1605	1606	1604	501
312	20250306	151300	937988700	1606	1607	1607	1606	1633
313	20250306	151200	935366025	1607	1604	1607	1604	1011
314	20250306	151100	933742448	1604	1596	1604	1596	7260
315	20250306	151000	922143352	1597	1594	1597	1593	2531
316	20250306	150900	918110502	1593	1596	1596	1593	1183
317	20250306	150800	916224642	1595	1592	1595	1592	5950
318	20250306	150700	906741912	1591	1590	1591	1590	601
319	20250306	150600	905786321	1595	1596	1596	1595	2
320	20250306	150500	905783130	1596	1596	1596	1596	261
321	20250306	150400	905366574	1596	1590	1596	1590	1007
322	20250306	150300	903765438	1596	1595	1596	1592	1601
323	20250306	150200	901216441	1596	1589	1596	1589	11327
324	20250306	150100	883169557	1591	1589	1591	1589	2107
325	20250306	150000	879819310	1590	1588	1590	1588	507
326	20250306	145900	879013999	1588	1589	1589	1588	3
327	20250306	145800	879009233	1588	1587	1588	1587	1521
328	20250306	145700	876595404	1587	1582	1587	1582	16290
329	20250306	145600	850794119	1582	1578	1582	1575	28762
330	20250306	145500	805438989	1578	1579	1579	1578	2
331	20250306	145400	805435832	1580	1580	1580	1580	0
332	20250306	145300	805435832	1580	1580	1580	1577	1480
333	20250306	145200	803101635	1580	1580	1580	1577	3
334	20250306	145100	803096898	1581	1581	1581	1581	0
335	20250306	145000	803096898	1581	1581	1581	1581	0
336	20250306	144900	803096898	1581	1581	1581	1581	0
337	20250306	144800	803096898	1581	1582	1582	1581	17
338	20250306	144700	803070005	1582	1582	1582	1582	0
339	20250306	144600	803070005	1582	1580	1582	1577	5990
340	20250306	144500	793619385	1579	1579	1579	1579	0
341	20250306	144400	793619385	1579	1577	1579	1577	5656
342	20250306	144300	784692925	1577	1578	1578	1577	4454
343	20250306	144200	777668079	1577	1577	1577	1577	796
344	20250306	144100	776412787	1578	1574	1578	1574	941
345	20250306	144000	774931649	1578	1578	1578	1578	16
346	20250306	143900	774906401	1578	1579	1579	1574	2357
347	20250306	143800	771196474	1574	1579	1579	1574	2
348	20250306	143700	771193321	1573	1573	1573	1573	0
349	20250306	143600	771193321	1573	1578	1578	1573	1200
350	20250306	143500	769300721	1578	1578	1578	1578	0
351	20250306	143400	769300721	1578	1572	1578	1572	1144
352	20250306	143300	767502347	1572	1575	1575	1572	703
353	20250306	143200	766396631	1575	1575	1575	1575	2
354	20250306	143100	766393481	1579	1579	1579	1579	1
355	20250306	143000	766391902	1572	1573	1573	1572	2700
356	20250306	142900	762145808	1579	1579	1579	1579	1
357	20250306	142800	762144229	1580	1580	1580	1580	1
358	20250306	142700	762142649	1573	1575	1575	1573	3138
359	20250306	142600	757202985	1580	1580	1580	1580	1
360	20250306	142500	757201405	1580	1577	1580	1576	2227
361	20250306	142400	753688725	1580	1580	1580	1580	3
362	20250306	142300	753683985	1580	1576	1580	1576	642
363	20250306	142200	752672185	1577	1578	1580	1577	615
364	20250306	142100	751702126	1578	1578	1578	1578	10
365	20250306	142000	751686346	1578	1577	1578	1577	44
366	20250306	141900	751616957	1578	1577	1578	1577	557
367	20250306	141800	750738555	1578	1581	1581	1578	1653
368	20250306	141700	748129174	1582	1583	1583	1582	3
369	20250306	141600	748124427	1582	1582	1582	1582	0
370	20250306	141500	748124427	1582	1582	1582	1582	1
371	20250306	141400	748122845	1582	1584	1584	1582	2
372	20250306	141300	748119679	1580	1580	1580	1580	1
373	20250306	141200	748118099	1585	1585	1585	1585	1
374	20250306	141100	748116514	1579	1579	1579	1579	0
375	20250306	141000	748116514	1579	1579	1579	1579	305
376	20250306	140900	747634919	1585	1585	1585	1579	642
377	20250306	140800	746621189	1579	1579	1579	1579	14
378	20250306	140700	746599083	1585	1579	1585	1579	26
379	20250306	140600	746558023	1585	1585	1585	1585	1
380	20250306	140500	746556438	1585	1585	1585	1585	53
381	20250306	140400	746472433	1585	1585	1585	1585	4
382	20250306	140300	746466093	1578	1585	1585	1578	6
383	20250306	140200	746456604	1585	1585	1585	1585	1
384	20250306	140100	746455019	1585	1578	1585	1578	220
385	20250306	140000	746107852	1578	1578	1578	1578	0
386	20250306	135900	746107852	1578	1578	1578	1578	300
387	20250306	135800	745634452	1582	1585	1585	1582	19
388	20250306	135700	745604379	1585	1585	1585	1585	1
389	20250306	135600	745602794	1585	1585	1585	1585	0
390	20250306	135500	745602794	1585	1585	1585	1585	25
391	20250306	135400	745563169	1585	1585	1585	1585	5
392	20250306	135300	745555244	1582	1582	1582	1582	41
393	20250306	135200	745490382	1582	1582	1582	1582	17
394	20250306	135100	745463488	1582	1582	1582	1582	54
395	20250306	135000	745378060	1585	1585	1585	1585	1
396	20250306	134900	745376475	1582	1582	1582	1582	77
397	20250306	134800	745254661	1578	1578	1578	1578	0
398	20250306	134700	745254661	1578	1578	1578	1578	0
399	20250306	134600	745254661	1578	1578	1578	1578	75
400	20250306	134500	745136311	1578	1582	1582	1578	526
401	20250306	134400	744304283	1582	1582	1582	1582	4
402	20250306	134300	744297955	1575	1575	1575	1575	154
403	20250306	134200	744055405	1575	1575	1575	1575	0
404	20250306	134100	744055405	1575	1580	1580	1575	326
405	20250306	134000	743541455	1580	1580	1580	1580	5
406	20250306	133900	743533555	1580	1580	1580	1580	4
407	20250306	133800	743527235	1580	1580	1580	1580	38
408	20250306	133700	743467195	1575	1580	1580	1575	20
409	20250306	133600	743435645	1575	1580	1580	1575	2183
410	20250306	133500	739995885	1580	1580	1580	1575	62
411	20250306	133400	739898115	1582	1582	1582	1582	0
412	20250306	133300	739898115	1582	1582	1582	1582	0
413	20250306	133200	739898115	1582	1575	1582	1575	80
414	20250306	133100	739772045	1582	1582	1582	1582	1
415	20250306	133000	739770463	1582	1582	1582	1582	0
416	20250306	132900	739770463	1582	1582	1582	1582	31
417	20250306	132800	739721421	1582	1582	1582	1582	99
418	20250306	132700	739564803	1582	1582	1582	1582	0
419	20250306	132600	739564803	1582	1574	1582	1574	14
420	20250306	132500	739542719	1582	1582	1582	1575	2752
421	20250306	132400	735207865	1583	1583	1583	1583	0
422	20250306	132300	735207865	1583	1582	1583	1579	8803
423	20250306	132200	721304452	1590	1590	1590	1590	1
424	20250306	132100	721302862	1590	1590	1590	1590	0
425	20250306	132000	721302862	1590	1590	1590	1590	2
426	20250306	131900	721299682	1590	1590	1590	1590	42
427	20250306	131800	721232902	1590	1590	1590	1590	0
428	20250306	131700	721232902	1590	1585	1590	1585	800
429	20250306	131600	719962897	1589	1589	1589	1589	0
430	20250306	131500	719962897	1589	1590	1590	1581	743
431	20250306	131400	718788197	1589	1581	1589	1581	9826
432	20250306	131300	703214844	1583	1583	1583	1583	5
433	20250306	131200	703206929	1584	1584	1584	1584	0
434	20250306	131100	703206929	1584	1584	1584	1584	0
435	20250306	131000	703206929	1584	1584	1584	1584	500
436	20250306	130900	702414929	1584	1584	1584	1584	1
437	20250306	130800	702413345	1575	1583	1584	1575	2003
438	20250306	130700	699256540	1584	1584	1584	1584	100
439	20250306	130600	699098140	1584	1581	1584	1581	4
440	20250306	130500	699091810	1584	1576	1584	1576	6
441	20250306	130400	699082346	1584	1584	1584	1584	0
442	20250306	130300	699082346	1584	1576	1584	1576	5
443	20250306	130200	699074458	1584	1583	1584	1581	290
444	20250306	130100	698615455	1581	1581	1581	1581	1170
445	20250306	130000	696765685	1581	1581	1581	1581	0
446	20250306	125900	696765685	1581	1581	1581	1581	50
447	20250306	125800	696686635	1581	1581	1581	1581	0
448	20250306	125700	696686635	1581	1581	1581	1581	0
449	20250306	125600	696686635	1581	1575	1581	1574	3007
450	20250306	125500	691952168	1581	1578	1581	1578	3902
451	20250306	125400	685783924	1579	1579	1579	1579	4
452	20250306	125300	685777608	1575	1575	1575	1575	52
453	20250306	125200	685695708	1574	1574	1574	1574	477
454	20250306	125100	684944910	1574	1574	1580	1574	1620
455	20250306	125000	682394958	1580	1580	1580	1580	3
456	20250306	124900	682390218	1580	1580	1580	1580	1
457	20250306	124800	682388638	1574	1574	1574	1574	102
458	20250306	124700	682228090	1581	1574	1581	1574	2
459	20250306	124600	682224935	1581	1581	1581	1581	0
460	20250306	124500	682224935	1581	1581	1581	1581	1
461	20250306	124400	682223354	1573	1581	1581	1573	1002
462	20250306	124300	680646726	1574	1574	1574	1574	0
463	20250306	124200	680646726	1574	1581	1581	1574	168
464	20250306	124100	680382287	1574	1574	1574	1573	513
465	20250306	124000	679575138	1581	1581	1581	1581	1
466	20250306	123900	679573557	1573	1573	1573	1573	1
467	20250306	123800	679571984	1581	1581	1581	1581	11
468	20250306	123700	679554593	1572	1573	1573	1572	1029
469	20250306	123600	677936076	1575	1575	1575	1575	660
470	20250306	123500	676896576	1580	1580	1580	1580	22
471	20250306	123400	676861816	1580	1580	1581	1580	4
472	20250306	123300	676855495	1573	1575	1575	1573	500
473	20250306	123200	676068983	1580	1580	1580	1580	0
474	20250306	123100	676068983	1580	1580	1580	1580	0
475	20250306	123000	676068983	1580	1580	1580	1580	7
476	20250306	122900	676057923	1580	1580	1580	1580	0
477	20250306	122800	676057923	1580	1574	1580	1573	881
478	20250306	122700	674671561	1574	1581	1581	1574	1581
479	20250306	122600	672183059	1574	1574	1574	1574	1001
480	20250306	122500	670607485	1583	1583	1583	1583	1
481	20250306	122400	670605902	1575	1576	1576	1575	990
482	20250306	122300	669046647	1575	1575	1575	1575	1136
483	20250306	122200	667257447	1575	1577	1577	1575	2436
484	20250306	122100	663418726	1585	1586	1586	1585	17
485	20250306	122000	663391774	1586	1586	1586	1586	0
486	20250306	121900	663391774	1586	1586	1586	1578	710
487	20250306	121800	662271378	1578	1586	1586	1578	507
488	20250306	121700	661471283	1578	1578	1586	1578	3
489	20250306	121600	661466541	1587	1587	1587	1587	65
490	20250306	121500	661363386	1587	1587	1587	1587	2
491	20250306	121400	661360212	1577	1584	1589	1577	421
492	20250306	121300	660693413	1584	1580	1584	1576	3806
493	20250306	121200	654687090	1587	1580	1587	1580	1008
494	20250306	121100	653094443	1580	1580	1580	1580	450
495	20250306	121000	652383443	1580	1590	1591	1580	239
496	20250306	120900	652003438	1590	1580	1590	1580	38
497	20250306	120800	651943388	1591	1580	1591	1580	4000
498	20250306	120700	645609497	1579	1579	1579	1579	667
499	20250306	120600	644556304	1580	1581	1581	1580	3126
500	20250306	120500	639616160	1581	1583	1583	1581	3323
501	20250306	120400	634360434	1583	1585	1585	1583	1192
502	20250306	120300	632471794	1585	1586	1586	1585	146
503	20250306	120200	632240254	1591	1591	1591	1591	5
504	20250306	120100	632232299	1591	1591	1591	1591	1
505	20250306	120000	632230708	1592	1592	1592	1592	0
506	20250306	115900	632230708	1592	1586	1592	1586	16
507	20250306	115800	632205278	1590	1590	1590	1590	2
508	20250306	115700	632202098	1591	1591	1591	1591	0
509	20250306	115600	632202098	1591	1591	1591	1591	2
510	20250306	115500	632198916	1592	1592	1592	1592	0
511	20250306	115400	632198916	1592	1592	1592	1592	0
512	20250306	115300	632198916	1592	1592	1592	1592	0
513	20250306	115200	632198916	1592	1592	1592	1586	202
514	20250306	115100	631878395	1592	1592	1592	1592	0
515	20250306	115000	631878395	1592	1592	1592	1592	1
516	20250306	114900	631876803	1592	1592	1592	1592	200
517	20250306	114800	631558403	1592	1593	1593	1592	710
518	20250306	114700	630428080	1594	1594	1594	1594	0
519	20250306	114600	630428080	1594	1594	1594	1594	1
520	20250306	114500	630426486	1585	1593	1593	1585	1428
521	20250306	114400	628161907	1594	1593	1594	1593	39
522	20250306	114300	628099779	1593	1593	1593	1593	50
523	20250306	114200	628020129	1593	1593	1593	1593	97
524	20250306	114100	627865608	1593	1593	1593	1593	0
525	20250306	114000	627865608	1593	1593	1593	1593	0
526	20250306	113900	627865608	1593	1593	1593	1593	1
527	20250306	113800	627864015	1593	1592	1593	1592	2
528	20250306	113700	627860830	1593	1590	1593	1590	3
529	20250306	113600	627856055	1592	1594	1594	1592	90
530	20250306	113500	627712600	1595	1595	1595	1595	0
531	20250306	113400	627712600	1595	1594	1595	1594	1630
532	20250306	113300	625113050	1595	1595	1595	1595	0
533	20250306	113200	625113050	1595	1595	1595	1595	313
534	20250306	113100	624613815	1596	1588	1596	1588	11235
535	20250306	113000	606703074	1588	1588	1588	1588	10
536	20250306	112900	606687194	1588	1586	1588	1585	210
537	20250306	112800	606354138	1589	1588	1589	1588	200
538	20250306	112700	606036339	1588	1588	1588	1588	10
539	20250306	112600	606020459	1593	1593	1593	1593	0
540	20250306	112500	606020459	1593	1590	1593	1590	819
541	20250306	112400	604718246	1588	1587	1588	1585	323
542	20250306	112300	604205388	1587	1588	1588	1587	35
543	20250306	112200	604149823	1590	1590	1590	1590	6
544	20250306	112100	604140283	1590	1584	1590	1584	3690
545	20250306	112000	598286998	1583	1583	1583	1582	375
546	20250306	111900	597693455	1576	1581	1581	1576	2845
547	20250306	111800	593209219	1585	1585	1585	1585	0
548	20250306	111700	593209219	1585	1585	1585	1585	2
549	20250306	111600	593206049	1585	1585	1585	1585	6
550	20250306	111500	593196539	1585	1585	1585	1585	4
551	20250306	111400	593190199	1585	1577	1585	1577	33
552	20250306	111300	593138150	1586	1585	1586	1575	1164
553	20250306	111200	591298384	1586	1586	1586	1586	50
554	20250306	111100	591219084	1586	1582	1586	1582	333
555	20250306	111000	590691034	1584	1581	1584	1574	1878
556	20250306	110900	587726896	1582	1585	1585	1582	8
557	20250306	110800	587714228	1586	1586	1586	1586	0
558	20250306	110700	587714228	1586	1589	1589	1586	862
559	20250306	110600	586347090	1590	1590	1590	1590	0
560	20250306	110500	586347090	1590	1590	1590	1587	2078
561	20250306	110400	583048017	1590	1592	1592	1590	844
562	20250306	110300	581705942	1595	1593	1595	1592	2161
563	20250306	110200	578259244	1595	1596	1596	1591	1173
564	20250306	110100	576388716	1595	1593	1595	1593	149
565	20250306	110000	576151147	1591	1590	1591	1590	3168
566	20250306	105900	571112027	1590	1590	1590	1590	0
567	20250306	105800	571112027	1590	1590	1590	1590	77
568	20250306	105700	570989597	1590	1590	1590	1590	1
569	20250306	105600	570988007	1590	1587	1590	1587	1303
570	20250306	105500	568918560	1587	1587	1587	1587	10
571	20250306	105400	568902690	1587	1586	1587	1586	3521
572	20250306	105300	563317383	1586	1586	1586	1586	0
573	20250306	105200	563317383	1586	1586	1586	1586	101
574	20250306	105100	563157197	1586	1586	1586	1586	1
575	20250306	105000	563155611	1586	1586	1586	1586	1327
576	20250306	104900	561050989	1586	1586	1586	1586	1592
577	20250306	104800	558526077	1583	1586	1586	1583	2001
578	20250306	104700	555358491	1585	1580	1585	1580	2200
579	20250306	104600	551874491	1579	1572	1579	1572	4481
580	20250306	104500	544811051	1572	1572	1572	1572	3342
581	20250306	104400	539557427	1572	1572	1572	1572	0
582	20250306	104300	539557427	1572	1572	1573	1572	3
583	20250306	104200	539552710	1571	1568	1574	1568	102
584	20250306	104100	539392735	1568	1568	1568	1567	7626
585	20250306	104000	527439783	1567	1567	1567	1567	0
586	20250306	103900	527439783	1567	1568	1568	1567	127
587	20250306	103800	527240685	1578	1578	1578	1567	1844
588	20250306	103700	524351016	1567	1570	1570	1567	1662
589	20250306	103600	521745862	1570	1570	1570	1570	1
590	20250306	103500	521744292	1579	1571	1579	1571	1618
591	20250306	103400	519201009	1571	1571	1571	1571	0
592	20250306	103300	519201009	1571	1567	1571	1566	303
593	20250306	103200	518726327	1571	1571	1571	1571	1
594	20250306	103100	518724756	1572	1572	1572	1572	102
595	20250306	103000	518564412	1568	1568	1568	1568	2000
596	20250306	102900	515428412	1568	1568	1568	1568	10
597	20250306	102800	515412732	1567	1568	1568	1567	1678
598	20250306	102700	512782828	1568	1569	1569	1568	9279
599	20250306	102600	498229975	1569	1568	1569	1568	3020
600	20250306	102500	493494595	1569	1570	1571	1569	4238
601	20250306	102400	486843112	1571	1572	1572	1571	253
602	20250306	102300	486445549	1572	1572	1572	1572	1601
603	20250306	102200	483928777	1573	1573	1573	1573	1063
604	20250306	102100	482256678	1579	1579	1579	1579	0
605	20250306	102000	482256678	1579	1579	1579	1573	3003
606	20250306	101900	477532794	1574	1579	1579	1574	176
607	20250306	101800	477255765	1574	1574	1574	1574	1019
608	20250306	101700	475651859	1574	1574	1574	1574	0
609	20250306	101600	475651859	1574	1574	1574	1574	878
610	20250306	101500	474269887	1574	1579	1579	1574	208
611	20250306	101400	473942470	1579	1579	1579	1579	2
612	20250306	101300	473939312	1574	1580	1580	1574	1596
613	20250306	101200	471427187	1580	1580	1580	1575	17
614	20250306	101100	471400377	1580	1585	1585	1580	402
615	20250306	101000	470765207	1585	1575	1585	1575	340
616	20250306	100900	470229687	1575	1576	1578	1575	5693
617	20250306	100800	461260465	1578	1577	1578	1576	3093
618	20250306	100700	456385852	1578	1577	1578	1576	7148
619	20250306	100600	445114534	1577	1579	1579	1577	2225
620	20250306	100500	441603455	1583	1578	1583	1578	2
621	20250306	100400	441600294	1585	1585	1585	1585	25
622	20250306	100300	441560669	1577	1586	1586	1577	2692
623	20250306	100200	437311515	1587	1590	1590	1584	448
624	20250306	100100	436601870	1591	1591	1591	1591	775
625	20250306	100000	435368845	1592	1592	1592	1592	802
626	20250306	095900	434092061	1592	1585	1592	1578	7
627	20250306	095800	434080994	1578	1578	1578	1578	20
628	20250306	095700	434049434	1577	1580	1580	1577	2430
629	20250306	095600	430215974	1580	1590	1593	1580	269
630	20250306	095500	429790087	1593	1593	1593	1593	1
631	20250306	095400	429788494	1586	1589	1589	1586	51
632	20250306	095300	429707458	1589	1595	1596	1588	3303
633	20250306	095200	424454761	1595	1593	1595	1593	3647
634	20250306	095100	418641501	1593	1588	1593	1588	326
635	20250306	095000	418123793	1588	1588	1588	1588	82
636	20250306	094900	417993577	1588	1583	1588	1583	1129
637	20250306	094800	416205720	1583	1586	1590	1583	2772
638	20250306	094700	411802689	1587	1588	1588	1587	1985
639	20250306	094600	408650931	1588	1581	1588	1581	1824
640	20250306	094500	405756582	1580	1580	1580	1572	1925
641	20250306	094400	402722433	1571	1567	1580	1564	12724
642	20250306	094300	382755507	1576	1569	1579	1569	1045
643	20250306	094200	381108039	1569	1569	1569	1569	484
644	20250306	094100	380348643	1579	1576	1579	1564	4001
645	20250306	094000	374077855	1581	1576	1581	1576	5154
646	20250306	093900	365944408	1576	1576	1576	1576	100
647	20250306	093800	365786808	1576	1576	1576	1576	301
648	20250306	093700	365312432	1569	1563	1569	1562	7465
649	20250306	093600	353630084	1564	1565	1565	1564	939
650	20250306	093500	352161345	1568	1561	1568	1561	318
651	20250306	093400	351664717	1561	1570	1570	1561	9254
652	20250306	093300	337180000	1573	1572	1574	1570	46915
653	20250306	093200	263484898	1572	1572	1572	1572	408
654	20250306	093100	262843522	1571	1572	1572	1571	3464
655	20250306	093000	257400110	1572	1575	1575	1572	291
656	20250306	092900	256942508	1578	1573	1578	1571	12124
657	20250306	092800	237886353	1577	1578	1578	1572	1252
658	20250306	092700	235916799	1581	1572	1581	1572	1202
659	20250306	092600	234027240	1572	1572	1578	1572	5004
660	20250306	092500	226158878	1572	1579	1580	1572	7218
661	20250306	092400	214797006	1578	1581	1582	1577	537
662	20250306	092300	213948299	1582	1582	1582	1582	31
663	20250306	092200	213899257	1582	1588	1588	1580	2945
664	20250306	092100	209244846	1588	1588	1595	1585	2871
665	20250306	092000	204689851	1594	1588	1594	1588	2117
666	20250306	091900	201319687	1588	1592	1593	1588	4959
667	20250306	091800	193423880	1588	1585	1588	1585	510
668	20250306	091700	192614030	1583	1585	1585	1583	889
669	20250306	091600	191205091	1583	1581	1593	1581	2096
670	20250306	091500	187884721	1594	1598	1598	1581	4954
671	20250306	091400	180010813	1598	1572	1598	1571	25974
672	20250306	091300	139042174	1572	1570	1576	1570	5652
673	20250306	091200	130162450	1570	1570	1574	1570	8354
674	20250306	091100	117045566	1570	1572	1574	1570	3210
675	20250306	091000	112002097	1574	1576	1576	1573	3299
676	20250306	090900	106810129	1576	1576	1576	1576	151
677	20250306	090800	106572153	1576	1576	1576	1576	911
678	20250306	090700	105136417	1576	1568	1576	1568	6426
679	20250306	090600	95040059	1568	1572	1574	1568	16420
680	20250306	090500	69251755	1572	1589	1589	1572	10782
681	20250306	090400	52292411	1589	1581	1589	1572	8097
682	20250306	090300	39542045	1580	1572	1580	1572	2036
683	20250306	090200	36338909	1572	1593	1593	1572	9747
684	20250306	090100	20918848	1594	1610	1619	1594	8095
685	20250306	090000	7964271	1610	1601	1614	1600	4804