KissMeData/299900/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211500	886071147	1245	1245	1245	1245	21751
3	20250307	211400	886071147	1245	1245	1245	1245	0
4	20250307	211300	886071147	1245	1245	1245	1245	0
5	20250307	211200	886071147	1245	1245	1245	1245	0
6	20250307	211100	886071147	1245	1245	1245	1245	0
7	20250307	211000	886071147	1245	1245	1245	1245	0
8	20250307	210900	886071147	1245	1245	1245	1245	0
9	20250307	210800	886071147	1245	1245	1245	1245	0
10	20250307	210700	886071147	1245	1245	1245	1245	0
11	20250307	210600	886071147	1245	1245	1245	1245	0
12	20250307	210500	886071147	1245	1245	1245	1245	0
13	20250307	210400	886071147	1245	1245	1245	1245	0
14	20250307	210300	886071147	1245	1245	1245	1245	0
15	20250307	210200	886071147	1245	1245	1245	1245	0
16	20250307	210100	886071147	1245	1245	1245	1245	0
17	20250307	210000	886071147	1245	1245	1245	1245	0
18	20250307	205900	886071147	1245	1245	1245	1245	0
19	20250307	205800	886071147	1245	1245	1245	1245	0
20	20250307	205700	886071147	1245	1245	1245	1245	0
21	20250307	205600	886071147	1245	1245	1245	1245	0
22	20250307	205500	886071147	1245	1245	1245	1245	0
23	20250307	205400	886071147	1245	1245	1245	1245	0
24	20250307	205300	886071147	1245	1245	1245	1245	0
25	20250307	205200	886071147	1245	1245	1245	1245	0
26	20250307	205100	886071147	1245	1245	1245	1245	0
27	20250307	205000	886071147	1245	1245	1245	1245	0
28	20250307	204900	886071147	1245	1245	1245	1245	0
29	20250307	204800	886071147	1245	1245	1245	1245	0
30	20250307	204700	886071147	1245	1245	1245	1245	0
31	20250307	204600	886071147	1245	1245	1245	1245	0
32	20250307	204500	886071147	1245	1245	1245	1245	21751
33	20250307	204400	886071147	1245	1245	1245	1245	0
34	20250307	204300	886071147	1245	1245	1245	1245	0
35	20250307	204200	886071147	1245	1245	1245	1245	0
36	20250307	204100	886071147	1245	1245	1245	1245	0
37	20250307	204000	886071147	1245	1245	1245	1245	0
38	20250307	203900	886071147	1245	1245	1245	1245	0
39	20250307	203800	886071147	1245	1245	1245	1245	0
40	20250307	203700	886071147	1245	1245	1245	1245	0
41	20250307	203600	886071147	1245	1245	1245	1245	0
42	20250307	203500	886071147	1245	1245	1245	1245	0
43	20250307	203400	886071147	1245	1245	1245	1245	0
44	20250307	203300	886071147	1245	1245	1245	1245	0
45	20250307	203200	886071147	1245	1245	1245	1245	0
46	20250307	203100	886071147	1245	1245	1245	1245	0
47	20250307	203000	886071147	1245	1245	1245	1245	0
48	20250307	202900	886071147	1245	1245	1245	1245	0
49	20250307	202800	886071147	1245	1245	1245	1245	0
50	20250307	202700	886071147	1245	1245	1245	1245	0
51	20250307	202600	886071147	1245	1245	1245	1245	0
52	20250307	202500	886071147	1245	1245	1245	1245	0
53	20250307	202400	886071147	1245	1245	1245	1245	0
54	20250307	202300	886071147	1245	1245	1245	1245	0
55	20250307	202200	886071147	1245	1245	1245	1245	0
56	20250307	202100	886071147	1245	1245	1245	1245	0
57	20250307	202000	886071147	1245	1245	1245	1245	0
58	20250307	201900	886071147	1245	1245	1245	1245	0
59	20250307	201800	886071147	1245	1245	1245	1245	0
60	20250307	201700	886071147	1245	1245	1245	1245	0
61	20250307	201600	886071147	1245	1245	1245	1245	0
62	20250307	201500	886071147	1245	1245	1245	1245	21751
63	20250307	201400	886071147	1245	1245	1245	1245	0
64	20250307	201300	886071147	1245	1245	1245	1245	0
65	20250307	201200	886071147	1245	1245	1245	1245	0
66	20250307	201100	886071147	1245	1245	1245	1245	0
67	20250307	201000	886071147	1245	1245	1245	1245	0
68	20250307	200900	886071147	1245	1245	1245	1245	0
69	20250307	200800	886071147	1245	1245	1245	1245	0
70	20250307	200700	886071147	1245	1245	1245	1245	0
71	20250307	200600	886071147	1245	1245	1245	1245	0
72	20250307	200500	886071147	1245	1245	1245	1245	0
73	20250307	200400	886071147	1245	1245	1245	1245	0
74	20250307	200300	886071147	1245	1245	1245	1245	0
75	20250307	200200	886071147	1245	1245	1245	1245	0
76	20250307	200100	886071147	1245	1245	1245	1245	0
77	20250307	200000	886071147	1245	1245	1245	1245	0
78	20250307	195900	886071147	1245	1245	1245	1245	0
79	20250307	195800	886071147	1245	1245	1245	1245	0
80	20250307	195700	886071147	1245	1245	1245	1245	0
81	20250307	195600	886071147	1245	1245	1245	1245	0
82	20250307	195500	886071147	1245	1245	1245	1245	0
83	20250307	195400	886071147	1245	1245	1245	1245	0
84	20250307	195300	886071147	1245	1245	1245	1245	0
85	20250307	195200	886071147	1245	1245	1245	1245	0
86	20250307	195100	886071147	1245	1245	1245	1245	0
87	20250307	195000	886071147	1245	1245	1245	1245	0
88	20250307	194900	886071147	1245	1245	1245	1245	0
89	20250307	194800	886071147	1245	1245	1245	1245	0
90	20250307	194700	886071147	1245	1245	1245	1245	0
91	20250307	194600	886071147	1245	1245	1245	1245	0
92	20250307	194500	886071147	1245	1245	1245	1245	21751
93	20250307	194400	886071147	1245	1245	1245	1245	0
94	20250307	194300	886071147	1245	1245	1245	1245	0
95	20250307	194200	886071147	1245	1245	1245	1245	0
96	20250307	194100	886071147	1245	1245	1245	1245	0
97	20250307	194000	886071147	1245	1245	1245	1245	0
98	20250307	193900	886071147	1245	1245	1245	1245	0
99	20250307	193800	886071147	1245	1245	1245	1245	0
100	20250307	193700	886071147	1245	1245	1245	1245	0
101	20250307	193600	886071147	1245	1245	1245	1245	0
102	20250307	193500	886071147	1245	1245	1245	1245	0
103	20250307	193400	886071147	1245	1245	1245	1245	0
104	20250307	193300	886071147	1245	1245	1245	1245	0
105	20250307	193200	886071147	1245	1245	1245	1245	0
106	20250307	193100	886071147	1245	1245	1245	1245	0
107	20250307	193000	886071147	1245	1245	1245	1245	0
108	20250307	192900	886071147	1245	1245	1245	1245	0
109	20250307	192800	886071147	1245	1245	1245	1245	0
110	20250307	192700	886071147	1245	1245	1245	1245	0
111	20250307	192600	886071147	1245	1245	1245	1245	0
112	20250307	192500	886071147	1245	1245	1245	1245	0
113	20250307	192400	886071147	1245	1245	1245	1245	0
114	20250307	192300	886071147	1245	1245	1245	1245	0
115	20250307	192200	886071147	1245	1245	1245	1245	0
116	20250307	192100	886071147	1245	1245	1245	1245	0
117	20250307	192000	886071147	1245	1245	1245	1245	0
118	20250307	191900	886071147	1245	1245	1245	1245	0
119	20250307	191800	886071147	1245	1245	1245	1245	0
120	20250307	191700	886071147	1245	1245	1245	1245	0
121	20250307	191600	886071147	1245	1245	1245	1245	0
122	20250307	191500	886071147	1245	1245	1245	1245	21751
123	20250307	191400	886071147	1245	1245	1245	1245	0
124	20250307	191300	886071147	1245	1245	1245	1245	0
125	20250307	191200	886071147	1245	1245	1245	1245	0
126	20250307	191100	886071147	1245	1245	1245	1245	0
127	20250307	191000	886071147	1245	1245	1245	1245	0
128	20250307	190900	886071147	1245	1245	1245	1245	0
129	20250307	190800	886071147	1245	1245	1245	1245	0
130	20250307	190700	886071147	1245	1245	1245	1245	0
131	20250307	190600	886071147	1245	1245	1245	1245	0
132	20250307	190500	886071147	1245	1245	1245	1245	0
133	20250307	190400	886071147	1245	1245	1245	1245	0
134	20250307	190300	886071147	1245	1245	1245	1245	0
135	20250307	190200	886071147	1245	1245	1245	1245	0
136	20250307	190100	886071147	1245	1245	1245	1245	0
137	20250307	190000	886071147	1245	1245	1245	1245	0
138	20250307	185900	886071147	1245	1245	1245	1245	0
139	20250307	185800	886071147	1245	1245	1245	1245	0
140	20250307	185700	886071147	1245	1245	1245	1245	0
141	20250307	185600	886071147	1245	1245	1245	1245	0
142	20250307	185500	886071147	1245	1245	1245	1245	0
143	20250307	185400	886071147	1245	1245	1245	1245	0
144	20250307	185300	886071147	1245	1245	1245	1245	0
145	20250307	185200	886071147	1245	1245	1245	1245	0
146	20250307	185100	886071147	1245	1245	1245	1245	0
147	20250307	185000	886071147	1245	1245	1245	1245	0
148	20250307	184900	886071147	1245	1245	1245	1245	0
149	20250307	184800	886071147	1245	1245	1245	1245	0
150	20250307	184700	886071147	1245	1245	1245	1245	0
151	20250307	184600	886071147	1245	1245	1245	1245	0
152	20250307	184500	886071147	1245	1245	1245	1245	21751
153	20250307	184400	886071147	1245	1245	1245	1245	0
154	20250307	184300	886071147	1245	1245	1245	1245	0
155	20250307	184200	886071147	1245	1245	1245	1245	0
156	20250307	184100	886071147	1245	1245	1245	1245	0
157	20250307	184000	886071147	1245	1245	1245	1245	0
158	20250307	183900	886071147	1245	1245	1245	1245	0
159	20250307	183800	886071147	1245	1245	1245	1245	0
160	20250307	183700	886071147	1245	1245	1245	1245	0
161	20250307	183600	886071147	1245	1245	1245	1245	0
162	20250307	183500	886071147	1245	1245	1245	1245	0
163	20250307	183400	886071147	1245	1245	1245	1245	0
164	20250307	183300	886071147	1245	1245	1245	1245	0
165	20250307	183200	886071147	1245	1245	1245	1245	0
166	20250307	183100	886071147	1245	1245	1245	1245	0
167	20250307	183000	886071147	1245	1245	1245	1245	0
168	20250307	182900	886071147	1245	1245	1245	1245	0
169	20250307	182800	886071147	1245	1245	1245	1245	0
170	20250307	182700	886071147	1245	1245	1245	1245	0
171	20250307	182600	886071147	1245	1245	1245	1245	0
172	20250307	182500	886071147	1245	1245	1245	1245	0
173	20250307	182400	886071147	1245	1245	1245	1245	0
174	20250307	182300	886071147	1245	1245	1245	1245	0
175	20250307	182200	886071147	1245	1245	1245	1245	0
176	20250307	182100	886071147	1245	1245	1245	1245	0
177	20250307	182000	886071147	1245	1245	1245	1245	0
178	20250307	181900	886071147	1245	1245	1245	1245	0
179	20250307	181800	886071147	1245	1245	1245	1245	0
180	20250307	181700	886071147	1245	1245	1245	1245	0
181	20250307	181600	886071147	1245	1245	1245	1245	0
182	20250307	181500	886071147	1245	1245	1245	1245	21751
183	20250307	181400	886071147	1245	1245	1245	1245	0
184	20250307	181300	886071147	1245	1245	1245	1245	0
185	20250307	181200	886071147	1245	1245	1245	1245	0
186	20250307	181100	886071147	1245	1245	1245	1245	0
187	20250307	181000	886071147	1245	1245	1245	1245	0
188	20250307	180900	886071147	1245	1245	1245	1245	0
189	20250307	180800	886071147	1245	1245	1245	1245	0
190	20250307	180700	886071147	1245	1245	1245	1245	0
191	20250307	180600	886071147	1245	1245	1245	1245	0
192	20250307	180500	886071147	1245	1245	1245	1245	0
193	20250307	180400	886071147	1245	1245	1245	1245	0
194	20250307	180300	886071147	1245	1245	1245	1245	0
195	20250307	180200	886071147	1245	1245	1245	1245	0
196	20250307	180100	886071147	1245	1245	1245	1245	0
197	20250307	180000	886071147	1245	1245	1245	1245	0
198	20250307	175900	886071147	1245	1245	1245	1245	0
199	20250307	175800	886071147	1245	1245	1245	1245	0
200	20250307	175700	886071147	1245	1245	1245	1245	0
201	20250307	175600	886071147	1245	1245	1245	1245	0
202	20250307	175500	886071147	1245	1245	1245	1245	0
203	20250307	175400	886071147	1245	1245	1245	1245	0
204	20250307	175300	886071147	1245	1245	1245	1245	0
205	20250307	175200	886071147	1245	1245	1245	1245	0
206	20250307	175100	886071147	1245	1245	1245	1245	0
207	20250307	175000	886071147	1245	1245	1245	1245	0
208	20250307	174900	886071147	1245	1245	1245	1245	0
209	20250307	174800	886071147	1245	1245	1245	1245	0
210	20250307	174700	886071147	1245	1245	1245	1245	0
211	20250307	174600	886071147	1245	1245	1245	1245	0
212	20250307	174500	886071147	1245	1245	1245	1245	21751
213	20250307	174400	886071147	1245	1245	1245	1245	0
214	20250307	174300	886071147	1245	1245	1245	1245	0
215	20250307	174200	886071147	1245	1245	1245	1245	0
216	20250307	174100	886071147	1245	1245	1245	1245	0
217	20250307	174000	886071147	1245	1245	1245	1245	0
218	20250307	173900	886071147	1245	1245	1245	1245	0
219	20250307	173800	886071147	1245	1245	1245	1245	0
220	20250307	173700	886071147	1245	1245	1245	1245	0
221	20250307	173600	886071147	1245	1245	1245	1245	0
222	20250307	173500	886071147	1245	1245	1245	1245	0
223	20250307	173400	886071147	1245	1245	1245	1245	0
224	20250307	173300	886071147	1245	1245	1245	1245	0
225	20250307	173200	886071147	1245	1245	1245	1245	0
226	20250307	173100	886071147	1245	1245	1245	1245	0
227	20250307	173000	886071147	1245	1245	1245	1245	0
228	20250307	172900	886071147	1245	1245	1245	1245	0
229	20250307	172800	886071147	1245	1245	1245	1245	0
230	20250307	172700	886071147	1245	1245	1245	1245	0
231	20250307	172600	886071147	1245	1245	1245	1245	0
232	20250307	172500	886071147	1245	1245	1245	1245	0
233	20250307	172400	886071147	1245	1245	1245	1245	0
234	20250307	172300	886071147	1245	1245	1245	1245	0
235	20250307	172200	886071147	1245	1245	1245	1245	0
236	20250307	172100	886071147	1245	1245	1245	1245	0
237	20250307	172000	886071147	1245	1245	1245	1245	0
238	20250307	171900	886071147	1245	1245	1245	1245	0
239	20250307	171800	886071147	1245	1245	1245	1245	0
240	20250307	171700	886071147	1245	1245	1245	1245	0
241	20250307	171600	886071147	1245	1245	1245	1245	0
242	20250307	171500	886071147	1245	1245	1245	1245	21751
243	20250307	171400	886071147	1245	1245	1245	1245	0
244	20250307	171300	886071147	1245	1245	1245	1245	0
245	20250307	171200	886071147	1245	1245	1245	1245	0
246	20250307	171100	886071147	1245	1245	1245	1245	0
247	20250307	171000	886071147	1245	1245	1245	1245	0
248	20250307	170900	886071147	1245	1245	1245	1245	0
249	20250307	170800	886071147	1245	1245	1245	1245	0
250	20250307	170700	886071147	1245	1245	1245	1245	0
251	20250307	170600	886071147	1245	1245	1245	1245	0
252	20250307	170500	886071147	1245	1245	1245	1245	0
253	20250307	170400	886071147	1245	1245	1245	1245	0
254	20250307	170300	886071147	1245	1245	1245	1245	0
255	20250307	170200	886071147	1245	1245	1245	1245	0
256	20250307	170100	886071147	1245	1245	1245	1245	0
257	20250307	170000	886071147	1245	1245	1245	1245	0
258	20250307	165900	886071147	1245	1245	1245	1245	0
259	20250307	165800	886071147	1245	1245	1245	1245	0
260	20250307	165700	886071147	1245	1245	1245	1245	0
261	20250307	165600	886071147	1245	1245	1245	1245	0
262	20250307	165500	886071147	1245	1245	1245	1245	0
263	20250307	165400	886071147	1245	1245	1245	1245	0
264	20250307	165300	886071147	1245	1245	1245	1245	0
265	20250307	165200	886071147	1245	1245	1245	1245	0
266	20250307	165100	886071147	1245	1245	1245	1245	0
267	20250307	165000	886071147	1245	1245	1245	1245	0
268	20250307	164900	886071147	1245	1245	1245	1245	0
269	20250307	164800	886071147	1245	1245	1245	1245	0
270	20250307	164700	886071147	1245	1245	1245	1245	0
271	20250307	164600	886071147	1245	1245	1245	1245	0
272	20250307	164500	886071147	1245	1245	1245	1245	21751
273	20250307	164400	886071147	1245	1245	1245	1245	0
274	20250307	164300	886071147	1245	1245	1245	1245	0
275	20250307	164200	886071147	1245	1245	1245	1245	0
276	20250307	164100	886071147	1245	1245	1245	1245	0
277	20250307	164000	886071147	1245	1245	1245	1245	0
278	20250307	163900	886071147	1245	1245	1245	1245	0
279	20250307	163800	886071147	1245	1245	1245	1245	0
280	20250307	163700	886071147	1245	1245	1245	1245	0
281	20250307	163600	886071147	1245	1245	1245	1245	0
282	20250307	163500	886071147	1245	1245	1245	1245	0
283	20250307	163400	886071147	1245	1245	1245	1245	0
284	20250307	163300	886071147	1245	1245	1245	1245	0
285	20250307	163200	886071147	1245	1245	1245	1245	0
286	20250307	163100	886071147	1245	1245	1245	1245	0
287	20250307	163000	886071147	1245	1245	1245	1245	0
288	20250307	162900	886071147	1245	1245	1245	1245	0
289	20250307	162800	886071147	1245	1245	1245	1245	0
290	20250307	162700	886071147	1245	1245	1245	1245	0
291	20250307	162600	886071147	1245	1245	1245	1245	0
292	20250307	162500	886071147	1245	1245	1245	1245	0
293	20250307	162400	886071147	1245	1245	1245	1245	0
294	20250307	162300	886071147	1245	1245	1245	1245	0
295	20250307	162200	886071147	1245	1245	1245	1245	0
296	20250307	162100	886071147	1245	1245	1245	1245	0
297	20250307	162000	886071147	1245	1245	1245	1245	0
298	20250307	161900	886071147	1245	1245	1245	1245	0
299	20250307	161800	886071147	1245	1245	1245	1245	0
300	20250307	161700	886071147	1245	1245	1245	1245	0
301	20250307	161600	886071147	1245	1245	1245	1245	0
302	20250307	161500	886071147	1245	1245	1245	1245	21751
303	20250307	161400	886071147	1245	1245	1245	1245	0
304	20250307	161300	886071147	1245	1245	1245	1245	0
305	20250307	161200	886071147	1245	1245	1245	1245	0
306	20250307	161100	886071147	1245	1245	1245	1245	0
307	20250307	161000	886071147	1245	1245	1245	1245	0
308	20250307	160900	886071147	1245	1245	1245	1245	0
309	20250307	160800	886071147	1245	1245	1245	1245	0
310	20250307	160700	886071147	1245	1245	1245	1245	0
311	20250307	160600	886071147	1245	1245	1245	1245	0
312	20250307	160500	886071147	1245	1245	1245	1245	0
313	20250307	160400	886071147	1245	1245	1245	1245	0
314	20250307	160300	886071147	1245	1245	1245	1245	0
315	20250307	160200	886071147	1245	1245	1245	1245	0
316	20250307	160100	886071147	1245	1245	1245	1245	0
317	20250307	160000	886071147	1245	1245	1245	1245	0
318	20250307	155900	886071147	1245	1245	1245	1245	0
319	20250307	155800	886071147	1245	1245	1245	1245	0
320	20250307	155700	886071147	1245	1245	1245	1245	0
321	20250307	155600	886071147	1245	1245	1245	1245	0
322	20250307	155500	886071147	1245	1245	1245	1245	0
323	20250307	155400	886071147	1245	1245	1245	1245	0
324	20250307	155300	886071147	1245	1245	1245	1245	0
325	20250307	155200	886071147	1245	1245	1245	1245	0
326	20250307	155100	886071147	1245	1245	1245	1245	0
327	20250307	155000	886071147	1245	1245	1245	1245	0
328	20250307	154900	886071147	1245	1245	1245	1245	0
329	20250307	154800	886071147	1245	1245	1245	1245	0
330	20250307	154700	886071147	1245	1245	1245	1245	0
331	20250307	154600	886071147	1245	1245	1245	1245	0
332	20250307	154500	886071147	1245	1245	1245	1245	21751
333	20250307	154400	886071147	1245	1245	1245	1245	0
334	20250307	154300	886071147	1245	1245	1245	1245	0
335	20250307	154200	886071147	1245	1245	1245	1245	0
336	20250307	154100	886071147	1245	1245	1245	1245	0
337	20250307	154000	886071147	1245	1245	1245	1245	0
338	20250307	153900	886071147	1245	1245	1245	1245	0
339	20250307	153800	886071147	1245	1245	1245	1245	0
340	20250307	153700	886071147	1245	1245	1245	1245	0
341	20250307	153600	886071147	1245	1245	1245	1245	0
342	20250307	153500	886071147	1245	1245	1245	1245	0
343	20250307	153400	886071147	1245	1245	1245	1245	0
344	20250307	153300	886071147	1245	1245	1245	1245	0
345	20250307	153200	886071147	1245	1245	1245	1245	0
346	20250307	153100	886071147	1245	1245	1245	1245	0
347	20250307	153000	886071147	1245	1245	1245	1245	21751
348	20250307	152900	858991152	1243	1243	1243	1243	0
349	20250307	152800	858991152	1243	1243	1243	1243	0
350	20250307	152700	858991152	1243	1243	1243	1243	0
351	20250307	152600	858991152	1243	1243	1243	1243	0
352	20250307	152500	858991152	1243	1243	1243	1243	0
353	20250307	152400	858991152	1243	1243	1243	1243	0
354	20250307	152300	858991152	1243	1243	1243	1243	0
355	20250307	152200	858991152	1243	1243	1243	1243	0
356	20250307	152100	858991152	1243	1243	1243	1243	0
357	20250307	152000	858991152	1243	1243	1243	1243	0
358	20250307	151900	858991152	1243	1241	1243	1241	4632
359	20250307	151800	853238059	1241	1241	1241	1241	6106
360	20250307	151700	845660513	1241	1240	1241	1240	505
361	20250307	151600	845034308	1240	1240	1240	1240	15
362	20250307	151500	845015708	1240	1240	1241	1240	557
363	20250307	151400	844324828	1241	1241	1241	1241	0
364	20250307	151300	844324828	1241	1240	1241	1239	1084
365	20250307	151200	842981185	1240	1240	1240	1240	397
366	20250307	151100	842488905	1240	1239	1240	1239	1108
367	20250307	151000	841115893	1239	1238	1239	1238	6226
368	20250307	150900	833402105	1238	1238	1238	1238	0
369	20250307	150800	833402105	1238	1238	1238	1238	7572
370	20250307	150700	824027969	1239	1239	1240	1239	4051
371	20250307	150600	819008755	1238	1239	1239	1238	288
372	20250307	150500	818652130	1239	1239	1239	1238	2458
373	20250307	150400	815608052	1239	1238	1239	1238	533
374	20250307	150300	814948164	1239	1239	1239	1239	3136
375	20250307	150200	811062660	1240	1240	1240	1240	1277
376	20250307	150100	809479180	1241	1241	1241	1241	0
377	20250307	150000	809479180	1241	1241	1241	1241	0
378	20250307	145900	809479180	1241	1241	1241	1241	0
379	20250307	145800	809479180	1241	1241	1241	1241	0
380	20250307	145700	809479180	1241	1240	1241	1240	600
381	20250307	145600	808734680	1241	1241	1241	1241	0
382	20250307	145500	808734680	1241	1241	1241	1241	100
383	20250307	145400	808610580	1240	1240	1240	1240	2126
384	20250307	145300	805974340	1240	1239	1240	1239	7668
385	20250307	145200	796466688	1239	1239	1239	1239	0
386	20250307	145100	796466688	1239	1239	1239	1239	234
387	20250307	145000	796176762	1239	1238	1239	1238	166
388	20250307	144900	795971134	1238	1238	1238	1238	354
389	20250307	144800	795532882	1237	1237	1237	1237	0
390	20250307	144700	795532882	1237	1237	1237	1237	0
391	20250307	144600	795532882	1237	1236	1237	1236	553
392	20250307	144500	794848881	1235	1236	1236	1235	2113
393	20250307	144400	792239287	1235	1236	1236	1235	4562
394	20250307	144300	786603208	1236	1236	1236	1236	1351
395	20250307	144200	784933372	1236	1236	1236	1236	4189
396	20250307	144100	779755768	1236	1238	1238	1236	5742
397	20250307	144000	772655816	1237	1237	1237	1237	229
398	20250307	143900	772372543	1237	1237	1237	1237	0
399	20250307	143800	772372543	1237	1238	1238	1237	1051
400	20250307	143700	771071642	1238	1238	1238	1238	0
401	20250307	143600	771071642	1238	1237	1238	1237	173
402	20250307	143500	770857541	1237	1237	1237	1237	0
403	20250307	143400	770857541	1237	1237	1237	1237	0
404	20250307	143300	770857541	1237	1239	1239	1237	256
405	20250307	143200	770540757	1239	1237	1239	1237	375
406	20250307	143100	770076862	1237	1236	1237	1236	316
407	20250307	143000	769686186	1236	1236	1236	1236	0
408	20250307	142900	769686186	1236	1236	1236	1236	238
409	20250307	142800	769392018	1236	1236	1236	1236	234
410	20250307	142700	769102794	1236	1236	1236	1236	215
411	20250307	142600	768837054	1236	1236	1236	1236	228
412	20250307	142500	768555246	1237	1236	1237	1236	333
413	20250307	142400	768143561	1237	1238	1238	1237	3107
414	20250307	142300	764299140	1238	1238	1238	1238	342
415	20250307	142200	763875744	1238	1238	1238	1238	0
416	20250307	142100	763875744	1238	1239	1239	1238	903
417	20250307	142000	762756930	1239	1239	1239	1239	2564
418	20250307	141900	759580134	1239	1239	1239	1239	223
419	20250307	141800	759303837	1239	1239	1239	1239	1418
420	20250307	141700	757546935	1239	1239	1239	1239	0
421	20250307	141600	757546935	1239	1239	1239	1239	1017
422	20250307	141500	756286872	1239	1240	1240	1239	803
423	20250307	141400	755291953	1240	1239	1240	1239	402
424	20250307	141300	754793750	1239	1239	1239	1239	0
425	20250307	141200	754793750	1239	1239	1239	1239	1022
426	20250307	141100	753527492	1240	1241	1241	1240	6480
427	20250307	141000	745486992	1240	1240	1240	1240	1134
428	20250307	140900	744080832	1240	1240	1240	1240	1047
429	20250307	140800	742782552	1240	1240	1240	1240	469
430	20250307	140700	742200992	1240	1240	1240	1240	1002
431	20250307	140600	740958512	1241	1242	1242	1241	434
432	20250307	140500	740419817	1242	1241	1242	1241	545
433	20250307	140400	739742928	1242	1242	1242	1242	9
434	20250307	140300	739731750	1242	1241	1242	1240	1016
435	20250307	140200	738471889	1242	1242	1242	1242	0
436	20250307	140100	738471889	1242	1241	1242	1241	1448
437	20250307	140000	736673875	1241	1240	1241	1240	329
438	20250307	135900	736265606	1241	1241	1241	1241	605
439	20250307	135800	735514801	1241	1241	1241	1241	6
440	20250307	135700	735507355	1241	1240	1241	1240	6012
441	20250307	135600	728047040	1240	1239	1240	1239	2217
442	20250307	135500	725300176	1239	1239	1239	1239	3
443	20250307	135400	725296459	1238	1238	1238	1237	1059
444	20250307	135300	723986356	1238	1238	1238	1238	0
445	20250307	135200	723986356	1238	1238	1239	1238	181
446	20250307	135100	723762265	1239	1239	1239	1238	1407
447	20250307	135000	722019004	1239	1238	1239	1238	2004
448	20250307	134900	719538048	1239	1239	1239	1239	14
449	20250307	134800	719520702	1239	1238	1239	1238	1001
450	20250307	134700	718281463	1238	1239	1239	1238	1512
451	20250307	134600	716409599	1238	1238	1238	1238	676
452	20250307	134500	715572711	1238	1235	1238	1235	1127
453	20250307	134400	714180746	1235	1235	1235	1234	815
454	20250307	134300	713175021	1235	1235	1235	1235	2
455	20250307	134200	713172551	1235	1235	1235	1235	50
456	20250307	134100	713110801	1235	1235	1235	1235	2
457	20250307	134000	713108331	1232	1232	1232	1232	0
458	20250307	133900	713108331	1232	1233	1233	1232	3914
459	20250307	133800	708284251	1233	1234	1234	1233	1890
460	20250307	133700	705953685	1233	1233	1233	1233	0
461	20250307	133600	705953685	1233	1233	1233	1233	611
462	20250307	133500	705200322	1233	1235	1235	1232	1860
463	20250307	133400	702908096	1235	1235	1235	1233	5229
464	20250307	133300	696456052	1235	1235	1235	1235	0
465	20250307	133200	696456052	1235	1236	1236	1235	5864
466	20250307	133100	689213060	1236	1237	1237	1236	1227
467	20250307	133000	687695488	1235	1235	1235	1235	0
468	20250307	132900	687695488	1235	1236	1236	1235	5059
469	20250307	132800	681444586	1236	1236	1236	1236	0
470	20250307	132700	681444586	1236	1237	1237	1236	107
471	20250307	132600	681312234	1236	1238	1238	1236	1065
472	20250307	132500	679994854	1238	1238	1238	1238	0
473	20250307	132400	679994854	1238	1238	1238	1237	1113
474	20250307	132300	678618067	1238	1238	1238	1238	21
475	20250307	132200	678592069	1238	1238	1238	1238	179
476	20250307	132100	678370467	1238	1239	1239	1237	1565
477	20250307	132000	676433710	1239	1238	1239	1237	3871
478	20250307	131900	671643457	1238	1238	1238	1237	934
479	20250307	131800	670487327	1238	1239	1239	1238	396
480	20250307	131700	669997039	1239	1239	1239	1239	38
481	20250307	131600	669949957	1239	1239	1239	1239	24
482	20250307	131500	669920221	1239	1239	1240	1238	336
483	20250307	131400	669504020	1240	1239	1240	1239	205
484	20250307	131300	669250020	1239	1240	1240	1239	446
485	20250307	131200	668697416	1240	1239	1240	1239	150
486	20250307	131100	668511558	1239	1239	1239	1239	2
487	20250307	131000	668509080	1239	1239	1239	1239	102
488	20250307	130900	668382702	1239	1239	1239	1239	2
489	20250307	130800	668380224	1240	1237	1240	1237	5193
490	20250307	130700	661948545	1236	1235	1236	1235	53
491	20250307	130600	661883070	1235	1235	1235	1235	1
492	20250307	130500	661881835	1235	1235	1235	1235	314
493	20250307	130400	661494045	1235	1235	1235	1235	0
494	20250307	130300	661494045	1235	1238	1238	1235	47
495	20250307	130200	661435973	1238	1238	1238	1238	15
496	20250307	130100	661417403	1238	1233	1238	1233	228
497	20250307	130000	661136274	1234	1234	1234	1234	30
498	20250307	125900	661099254	1234	1239	1239	1234	22
499	20250307	125800	661072026	1233	1234	1234	1233	2000
500	20250307	125700	658605114	1234	1234	1234	1234	2000
501	20250307	125600	656137114	1234	1236	1236	1234	3232
502	20250307	125500	652145728	1236	1236	1236	1236	201
503	20250307	125400	651897292	1239	1239	1239	1239	100
504	20250307	125300	651773392	1235	1235	1235	1235	0
505	20250307	125200	651773392	1235	1235	1235	1235	128
506	20250307	125100	651615312	1235	1235	1235	1235	0
507	20250307	125000	651615312	1235	1235	1236	1235	1494
508	20250307	124900	649770216	1235	1235	1235	1235	2
509	20250307	124800	649767746	1235	1240	1240	1235	48
510	20250307	124700	649708416	1235	1235	1235	1235	728
511	20250307	124600	648809336	1233	1235	1235	1233	2345
512	20250307	124500	645913519	1233	1233	1233	1233	436
513	20250307	124400	645375931	1232	1236	1236	1232	14122
514	20250307	124300	627952965	1235	1235	1235	1235	4515
515	20250307	124200	622376940	1234	1238	1238	1234	6962
516	20250307	124100	613772686	1238	1238	1238	1238	1001
517	20250307	124000	612533448	1237	1237	1237	1237	0
518	20250307	123900	612533448	1237	1237	1240	1237	2118
519	20250307	123800	609910482	1237	1239	1239	1237	275
520	20250307	123700	609569941	1238	1238	1238	1238	1044
521	20250307	123600	608277469	1238	1238	1238	1238	0
522	20250307	123500	608277469	1238	1238	1238	1238	166
523	20250307	123400	608071961	1238	1240	1240	1238	1000
524	20250307	123300	606833907	1240	1240	1240	1240	2474
525	20250307	123200	603766147	1236	1236	1236	1236	0
526	20250307	123100	603766147	1236	1237	1238	1236	1714
527	20250307	123000	601645573	1237	1238	1238	1237	413
528	20250307	122900	601134672	1237	1241	1241	1237	13687
529	20250307	122800	584178726	1242	1242	1242	1242	0
530	20250307	122700	584178726	1242	1242	1242	1242	800
531	20250307	122600	583185126	1242	1241	1242	1241	10015
532	20250307	122500	570751496	1240	1247	1247	1240	61087
533	20250307	122400	494865562	1246	1248	1248	1246	175
534	20250307	122300	494647485	1248	1248	1248	1247	119
535	20250307	122200	494499047	1247	1247	1247	1247	0
536	20250307	122100	494499047	1247	1247	1247	1247	5
537	20250307	122000	494492812	1247	1248	1248	1247	7
538	20250307	121900	494484081	1248	1248	1248	1248	100
539	20250307	121800	494359281	1249	1249	1249	1249	0
540	20250307	121700	494359281	1249	1249	1249	1246	9
541	20250307	121600	494348043	1249	1249	1249	1249	0
542	20250307	121500	494348043	1249	1249	1249	1249	301
543	20250307	121400	493972094	1249	1242	1249	1242	2125
544	20250307	121300	491325848	1242	1242	1242	1242	12
545	20250307	121200	491310944	1242	1242	1242	1242	2
546	20250307	121100	491308460	1242	1242	1242	1242	0
547	20250307	121000	491308460	1242	1245	1245	1242	126
548	20250307	120900	491151965	1242	1242	1242	1242	7063
549	20250307	120800	482379719	1242	1242	1242	1242	759
550	20250307	120700	481437041	1245	1245	1245	1242	3812
551	20250307	120600	476700101	1245	1243	1245	1242	120
552	20250307	120500	476550968	1242	1242	1242	1242	2500
553	20250307	120400	473445968	1242	1242	1242	1242	0
554	20250307	120300	473445968	1242	1242	1242	1242	0
555	20250307	120200	473445968	1242	1242	1242	1242	1651
556	20250307	120100	471395426	1241	1242	1242	1241	1371
557	20250307	120000	469693644	1242	1242	1242	1242	690
558	20250307	115900	468836664	1245	1245	1245	1245	0
559	20250307	115800	468836664	1245	1245	1245	1245	112
560	20250307	115700	468697224	1246	1246	1246	1246	0
561	20250307	115600	468697224	1246	1242	1246	1242	240
562	20250307	115500	468399140	1242	1242	1242	1242	1
563	20250307	115400	468397898	1242	1243	1243	1242	5292
564	20250307	115300	461821924	1244	1244	1244	1244	0
565	20250307	115200	461821924	1244	1247	1247	1244	9347
566	20250307	115100	450167256	1244	1244	1244	1244	345
567	20250307	115000	449738076	1244	1244	1247	1244	775
568	20250307	114900	448773973	1244	1244	1244	1244	0
569	20250307	114800	448773973	1244	1244	1244	1244	0
570	20250307	114700	448773973	1244	1244	1244	1244	50
571	20250307	114600	448711773	1244	1244	1244	1244	17
572	20250307	114500	448690625	1247	1247	1247	1247	0
573	20250307	114400	448690625	1247	1247	1247	1247	43
574	20250307	114300	448637004	1244	1244	1244	1244	0
575	20250307	114200	448637004	1244	1244	1244	1244	13
576	20250307	114100	448620832	1244	1245	1245	1244	1000
577	20250307	114000	447376732	1247	1247	1247	1247	2
578	20250307	113900	447374238	1244	1246	1246	1244	500
579	20250307	113800	446752070	1247	1247	1247	1247	0
580	20250307	113700	446752070	1247	1247	1247	1247	3
581	20250307	113600	446748329	1247	1247	1247	1247	10
582	20250307	113500	446735859	1247	1247	1247	1247	264
583	20250307	113400	446406651	1245	1245	1245	1245	1
584	20250307	113300	446405406	1247	1247	1247	1247	1
585	20250307	113200	446404159	1247	1247	1247	1247	15
586	20250307	113100	446385454	1247	1247	1247	1247	24
587	20250307	113000	446355526	1247	1247	1247	1247	16
588	20250307	112900	446335574	1247	1247	1247	1247	39
589	20250307	112800	446286941	1247	1247	1247	1247	17
590	20250307	112700	446265742	1247	1247	1247	1247	23
591	20250307	112600	446237061	1247	1247	1247	1247	22
592	20250307	112500	446209627	1247	1245	1247	1245	166
593	20250307	112400	446002936	1245	1245	1245	1245	1093
594	20250307	112300	444642151	1245	1245	1245	1244	67
595	20250307	112200	444558782	1244	1245	1245	1244	677
596	20250307	112100	443716002	1246	1249	1249	1246	206
597	20250307	112000	443458721	1249	1249	1249	1249	23
598	20250307	111900	443429994	1249	1250	1250	1249	177
599	20250307	111800	443208852	1250	1250	1250	1250	16
600	20250307	111700	443188852	1250	1250	1250	1245	4312
601	20250307	111600	437816876	1246	1246	1246	1246	7
602	20250307	111500	437808154	1246	1246	1246	1246	1
603	20250307	111400	437806908	1246	1246	1246	1246	0
604	20250307	111300	437806908	1246	1246	1246	1246	159
605	20250307	111200	437608794	1246	1246	1246	1246	15
606	20250307	111100	437590104	1247	1247	1247	1247	0
607	20250307	111000	437590104	1247	1247	1247	1247	0
608	20250307	110900	437590104	1247	1247	1247	1247	0
609	20250307	110800	437590104	1247	1247	1247	1247	38
610	20250307	110700	437542718	1247	1246	1247	1246	224
611	20250307	110600	437263601	1246	1246	1246	1246	150
612	20250307	110500	437076701	1246	1246	1246	1246	412
613	20250307	110400	436563349	1245	1245	1245	1245	1131
614	20250307	110300	435155254	1244	1243	1245	1243	1761
615	20250307	110200	432962819	1243	1245	1245	1243	5455
616	20250307	110100	426177097	1246	1246	1246	1246	311
617	20250307	110000	425789591	1246	1248	1248	1246	31
618	20250307	105900	425750920	1250	1246	1250	1246	176
619	20250307	105800	425531448	1246	1249	1249	1246	231
620	20250307	105700	425243319	1250	1246	1250	1246	120
621	20250307	105600	425093763	1246	1246	1246	1246	1
622	20250307	105500	425092517	1246	1246	1246	1245	406
623	20250307	105400	424586645	1247	1246	1247	1246	76
624	20250307	105300	424491946	1246	1252	1252	1245	14295
625	20250307	105200	406629209	1252	1253	1253	1252	13
626	20250307	105100	406612931	1252	1254	1255	1252	2522
627	20250307	105000	403452857	1255	1254	1255	1254	197
628	20250307	104900	403205818	1255	1255	1255	1255	0
629	20250307	104800	403205818	1255	1255	1256	1255	1123
630	20250307	104700	401795653	1256	1256	1256	1256	32
631	20250307	104600	401755461	1255	1255	1255	1255	5
632	20250307	104500	401749186	1255	1257	1257	1255	499
633	20250307	104400	401122553	1257	1258	1258	1257	13
634	20250307	104300	401106200	1258	1258	1258	1258	20
635	20250307	104200	401081040	1258	1258	1258	1258	22
636	20250307	104100	401053364	1258	1258	1258	1258	41
637	20250307	104000	401001786	1258	1258	1258	1256	247
638	20250307	103900	400691321	1258	1256	1258	1256	107
639	20250307	103800	400556917	1257	1258	1258	1257	1025
640	20250307	103700	399267492	1258	1258	1258	1258	211
641	20250307	103600	399002054	1256	1256	1256	1256	476
642	20250307	103500	398404198	1258	1258	1258	1258	35
643	20250307	103400	398360168	1257	1259	1259	1257	6759
644	20250307	103300	389857147	1258	1261	1261	1258	1415
645	20250307	103200	388074637	1261	1261	1261	1261	3
646	20250307	103100	388070854	1261	1268	1268	1261	32
647	20250307	103000	388030318	1268	1268	1268	1268	1
648	20250307	102900	388029050	1269	1266	1269	1266	402
649	20250307	102800	387518916	1269	1266	1269	1261	3344
650	20250307	102700	383279053	1265	1265	1265	1265	0
651	20250307	102600	383279053	1265	1261	1265	1261	792
652	20250307	102500	382277554	1264	1264	1264	1264	3
653	20250307	102400	382273762	1264	1261	1264	1260	2270
654	20250307	102300	379409940	1261	1263	1263	1260	5781
655	20250307	102200	372116150	1266	1266	1266	1266	8
656	20250307	102100	372106022	1264	1265	1268	1264	216
657	20250307	102000	371832782	1268	1262	1268	1262	594
658	20250307	101900	371082455	1262	1262	1262	1262	104
659	20250307	101800	370951207	1260	1263	1263	1260	6070
660	20250307	101700	363296863	1263	1263	1264	1263	528
661	20250307	101600	362629998	1268	1268	1268	1268	600
662	20250307	101500	361869198	1268	1267	1268	1261	2998
663	20250307	101400	358084197	1268	1270	1270	1268	248
664	20250307	101300	357769499	1270	1270	1270	1270	32
665	20250307	101200	357728859	1270	1269	1270	1269	363
666	20250307	101100	357268205	1269	1269	1269	1268	47
667	20250307	101000	357208577	1269	1267	1269	1267	4
668	20250307	100900	357203505	1269	1267	1269	1267	9
669	20250307	100800	357192098	1267	1269	1269	1267	1634
670	20250307	100700	355118652	1267	1267	1268	1267	1013
671	20250307	100600	353834181	1269	1268	1269	1268	303
672	20250307	100500	353449952	1269	1269	1269	1269	2
673	20250307	100400	353447414	1269	1269	1269	1269	0
674	20250307	100300	353447414	1269	1269	1269	1269	173
675	20250307	100200	353227877	1269	1268	1269	1268	130
676	20250307	100100	353062917	1268	1268	1268	1268	50
677	20250307	100000	352999517	1268	1268	1268	1268	50
678	20250307	095900	352936117	1268	1267	1269	1267	2896
679	20250307	095800	349264019	1267	1267	1267	1267	119
680	20250307	095700	349113246	1267	1269	1269	1267	1806
681	20250307	095600	346823616	1268	1268	1268	1268	1401
682	20250307	095500	345047148	1268	1269	1269	1268	1306
683	20250307	095400	343390840	1269	1267	1269	1267	186
684	20250307	095300	343155014	1268	1267	1268	1267	9
685	20250307	095200	343143607	1267	1265	1267	1265	450
686	20250307	095100	342574142	1262	1261	1262	1261	941
687	20250307	095000	341387062	1262	1266	1266	1262	1829
688	20250307	094900	339073845	1266	1269	1269	1266	3452
689	20250307	094800	334701581	1269	1271	1273	1269	505
690	20250307	094700	334060254	1276	1271	1276	1271	157
691	20250307	094600	333860667	1276	1276	1276	1276	10
692	20250307	094500	333847907	1276	1272	1276	1271	775
693	20250307	094400	332862776	1273	1278	1279	1273	1318
694	20250307	094300	331182630	1270	1270	1270	1270	164
695	20250307	094200	330974350	1270	1280	1280	1270	1015
696	20250307	094100	329685280	1280	1273	1280	1270	4373
697	20250307	094000	324105762	1284	1265	1284	1265	5319
698	20250307	093900	317302864	1265	1265	1265	1265	64
699	20250307	093800	317221904	1263	1265	1271	1263	1502
700	20250307	093700	315322654	1265	1271	1273	1265	3558
701	20250307	093600	310814746	1272	1274	1274	1269	1544
702	20250307	093500	308854597	1269	1280	1280	1269	23062
703	20250307	093400	279536102	1280	1280	1285	1280	37
704	20250307	093300	279488584	1280	1278	1289	1276	2488
705	20250307	093200	276300611	1278	1281	1281	1278	1800
706	20250307	093100	273997804	1281	1281	1281	1280	2236
707	20250307	093000	271134198	1281	1281	1285	1278	9423
708	20250307	092900	259071774	1285	1285	1289	1281	2265
709	20250307	092800	256159508	1285	1283	1294	1283	25587
710	20250307	092700	223173549	1287	1283	1287	1277	13104
711	20250307	092600	206344746	1283	1277	1285	1277	4565
712	20250307	092500	200491654	1277	1271	1285	1271	10461
713	20250307	092400	187121779	1276	1275	1284	1274	8732
714	20250307	092300	175981498	1285	1275	1285	1275	35777
715	20250307	092200	130160066	1275	1279	1280	1264	19119
716	20250307	092100	105787848	1279	1256	1279	1256	25998
717	20250307	092000	72722099	1257	1257	1258	1257	332
718	20250307	091900	72304702	1257	1257	1259	1257	1937
719	20250307	091800	69869797	1261	1255	1261	1255	617
720	20250307	091700	69093718	1260	1260	1261	1260	4430
721	20250307	091600	63510385	1259	1248	1259	1245	10143
722	20250307	091500	50785677	1249	1249	1249	1249	111
723	20250307	091400	50647038	1243	1243	1243	1243	416
724	20250307	091300	50129950	1243	1243	1243	1243	130
725	20250307	091200	49968360	1251	1243	1251	1243	1039
726	20250307	091100	48672331	1244	1245	1245	1243	548
727	20250307	091000	47991072	1245	1240	1247	1240	7072
728	20250307	090900	39205967	1234	1234	1236	1234	1854
729	20250307	090800	36917931	1236	1240	1240	1234	131
730	20250307	090700	36756212	1234	1235	1235	1234	1000
731	20250307	090600	35522197	1234	1235	1235	1234	3008
732	20250307	090500	31810084	1234	1236	1241	1234	1633
733	20250307	090400	29792132	1243	1242	1244	1236	6537
734	20250307	090300	21684277	1241	1244	1244	1241	3685
735	20250307	090200	17106631	1241	1241	1241	1241	0
736	20250307	090100	17106631	1241	1241	1257	1241	3148
737	20250307	090000	13180974	1240	1259	1259	1240	10605