KissMeData/014190/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190100	1378738119	1761	1761	1761	1761	9047
3	20250305	190000	1378738119	1761	1761	1761	1761	0
4	20250305	185900	1378738119	1761	1761	1761	1761	0
5	20250305	185800	1378738119	1761	1761	1761	1761	0
6	20250305	185700	1378738119	1761	1761	1761	1761	0
7	20250305	185600	1378738119	1761	1761	1761	1761	0
8	20250305	185500	1378738119	1761	1761	1761	1761	0
9	20250305	185400	1378738119	1761	1761	1761	1761	0
10	20250305	185300	1378738119	1761	1761	1761	1761	0
11	20250305	185200	1378738119	1761	1761	1761	1761	0
12	20250305	185100	1378738119	1761	1761	1761	1761	0
13	20250305	185000	1378738119	1761	1761	1761	1761	0
14	20250305	184900	1378738119	1761	1761	1761	1761	0
15	20250305	184800	1378738119	1761	1761	1761	1761	0
16	20250305	184700	1378738119	1761	1761	1761	1761	0
17	20250305	184600	1378738119	1761	1761	1761	1761	0
18	20250305	184500	1378738119	1761	1761	1761	1761	0
19	20250305	184400	1378738119	1761	1761	1761	1761	0
20	20250305	184300	1378738119	1761	1761	1761	1761	0
21	20250305	184200	1378738119	1761	1761	1761	1761	0
22	20250305	184100	1378738119	1761	1761	1761	1761	0
23	20250305	184000	1378738119	1761	1761	1761	1761	0
24	20250305	183900	1378738119	1761	1761	1761	1761	0
25	20250305	183800	1378738119	1761	1761	1761	1761	0
26	20250305	183700	1378738119	1761	1761	1761	1761	0
27	20250305	183600	1378738119	1761	1761	1761	1761	0
28	20250305	183500	1378738119	1761	1761	1761	1761	0
29	20250305	183400	1378738119	1761	1761	1761	1761	0
30	20250305	183300	1378738119	1761	1761	1761	1761	0
31	20250305	183200	1378738119	1761	1761	1761	1761	0
32	20250305	183100	1378738119	1761	1761	1761	1761	9047
33	20250305	183000	1378738119	1761	1761	1761	1761	0
34	20250305	182900	1378738119	1761	1761	1761	1761	0
35	20250305	182800	1378738119	1761	1761	1761	1761	0
36	20250305	182700	1378738119	1761	1761	1761	1761	0
37	20250305	182600	1378738119	1761	1761	1761	1761	0
38	20250305	182500	1378738119	1761	1761	1761	1761	0
39	20250305	182400	1378738119	1761	1761	1761	1761	0
40	20250305	182300	1378738119	1761	1761	1761	1761	0
41	20250305	182200	1378738119	1761	1761	1761	1761	0
42	20250305	182100	1378738119	1761	1761	1761	1761	0
43	20250305	182000	1378738119	1761	1761	1761	1761	0
44	20250305	181900	1378738119	1761	1761	1761	1761	0
45	20250305	181800	1378738119	1761	1761	1761	1761	0
46	20250305	181700	1378738119	1761	1761	1761	1761	0
47	20250305	181600	1378738119	1761	1761	1761	1761	0
48	20250305	181500	1378738119	1761	1761	1761	1761	0
49	20250305	181400	1378738119	1761	1761	1761	1761	0
50	20250305	181300	1378738119	1761	1761	1761	1761	0
51	20250305	181200	1378738119	1761	1761	1761	1761	0
52	20250305	181100	1378738119	1761	1761	1761	1761	0
53	20250305	181000	1378738119	1761	1761	1761	1761	0
54	20250305	180900	1378738119	1761	1761	1761	1761	0
55	20250305	180800	1378738119	1761	1761	1761	1761	0
56	20250305	180700	1378738119	1761	1761	1761	1761	0
57	20250305	180600	1378738119	1761	1761	1761	1761	0
58	20250305	180500	1378738119	1761	1761	1761	1761	0
59	20250305	180400	1378738119	1761	1761	1761	1761	0
60	20250305	180300	1378738119	1761	1761	1761	1761	0
61	20250305	180200	1378738119	1761	1761	1761	1761	0
62	20250305	180100	1378738119	1761	1761	1761	1761	9047
63	20250305	180000	1378738119	1761	1761	1761	1761	0
64	20250305	175900	1378738119	1761	1761	1761	1761	0
65	20250305	175800	1378738119	1761	1761	1761	1761	0
66	20250305	175700	1378738119	1761	1761	1761	1761	0
67	20250305	175600	1378738119	1761	1761	1761	1761	0
68	20250305	175500	1378738119	1761	1761	1761	1761	0
69	20250305	175400	1378738119	1761	1761	1761	1761	0
70	20250305	175300	1378738119	1761	1761	1761	1761	0
71	20250305	175200	1378738119	1761	1761	1761	1761	0
72	20250305	175100	1378738119	1761	1761	1761	1761	0
73	20250305	175000	1378738119	1761	1761	1761	1761	0
74	20250305	174900	1378738119	1761	1761	1761	1761	0
75	20250305	174800	1378738119	1761	1761	1761	1761	0
76	20250305	174700	1378738119	1761	1761	1761	1761	0
77	20250305	174600	1378738119	1761	1761	1761	1761	0
78	20250305	174500	1378738119	1761	1761	1761	1761	0
79	20250305	174400	1378738119	1761	1761	1761	1761	0
80	20250305	174300	1378738119	1761	1761	1761	1761	0
81	20250305	174200	1378738119	1761	1761	1761	1761	0
82	20250305	174100	1378738119	1761	1761	1761	1761	0
83	20250305	174000	1378738119	1761	1761	1761	1761	0
84	20250305	173900	1378738119	1761	1761	1761	1761	0
85	20250305	173800	1378738119	1761	1761	1761	1761	0
86	20250305	173700	1378738119	1761	1761	1761	1761	0
87	20250305	173600	1378738119	1761	1761	1761	1761	0
88	20250305	173500	1378738119	1761	1761	1761	1761	0
89	20250305	173400	1378738119	1761	1761	1761	1761	0
90	20250305	173300	1378738119	1761	1761	1761	1761	0
91	20250305	173200	1378738119	1761	1761	1761	1761	0
92	20250305	173100	1378738119	1761	1761	1761	1761	9047
93	20250305	173000	1378738119	1761	1761	1761	1761	0
94	20250305	172900	1378738119	1761	1761	1761	1761	0
95	20250305	172800	1378738119	1761	1761	1761	1761	0
96	20250305	172700	1378738119	1761	1761	1761	1761	0
97	20250305	172600	1378738119	1761	1761	1761	1761	0
98	20250305	172500	1378738119	1761	1761	1761	1761	0
99	20250305	172400	1378738119	1761	1761	1761	1761	0
100	20250305	172300	1378738119	1761	1761	1761	1761	0
101	20250305	172200	1378738119	1761	1761	1761	1761	0
102	20250305	172100	1378738119	1761	1761	1761	1761	0
103	20250305	172000	1378738119	1761	1761	1761	1761	0
104	20250305	171900	1378738119	1761	1761	1761	1761	0
105	20250305	171800	1378738119	1761	1761	1761	1761	0
106	20250305	171700	1378738119	1761	1761	1761	1761	0
107	20250305	171600	1378738119	1761	1761	1761	1761	0
108	20250305	171500	1378738119	1761	1761	1761	1761	0
109	20250305	171400	1378738119	1761	1761	1761	1761	0
110	20250305	171300	1378738119	1761	1761	1761	1761	0
111	20250305	171200	1378738119	1761	1761	1761	1761	0
112	20250305	171100	1378738119	1761	1761	1761	1761	0
113	20250305	171000	1378738119	1761	1761	1761	1761	0
114	20250305	170900	1378738119	1761	1761	1761	1761	0
115	20250305	170800	1378738119	1761	1761	1761	1761	0
116	20250305	170700	1378738119	1761	1761	1761	1761	0
117	20250305	170600	1378738119	1761	1761	1761	1761	0
118	20250305	170500	1378738119	1761	1761	1761	1761	0
119	20250305	170400	1378738119	1761	1761	1761	1761	0
120	20250305	170300	1378738119	1761	1761	1761	1761	0
121	20250305	170200	1378738119	1761	1761	1761	1761	0
122	20250305	170100	1378738119	1761	1761	1761	1761	9047
123	20250305	170000	1378738119	1761	1761	1761	1761	0
124	20250305	165900	1378738119	1761	1761	1761	1761	0
125	20250305	165800	1378738119	1761	1761	1761	1761	0
126	20250305	165700	1378738119	1761	1761	1761	1761	0
127	20250305	165600	1378738119	1761	1761	1761	1761	0
128	20250305	165500	1378738119	1761	1761	1761	1761	0
129	20250305	165400	1378738119	1761	1761	1761	1761	0
130	20250305	165300	1378738119	1761	1761	1761	1761	0
131	20250305	165200	1378738119	1761	1761	1761	1761	0
132	20250305	165100	1378738119	1761	1761	1761	1761	0
133	20250305	165000	1378738119	1761	1761	1761	1761	0
134	20250305	164900	1378738119	1761	1761	1761	1761	0
135	20250305	164800	1378738119	1761	1761	1761	1761	0
136	20250305	164700	1378738119	1761	1761	1761	1761	0
137	20250305	164600	1378738119	1761	1761	1761	1761	0
138	20250305	164500	1378738119	1761	1761	1761	1761	0
139	20250305	164400	1378738119	1761	1761	1761	1761	0
140	20250305	164300	1378738119	1761	1761	1761	1761	0
141	20250305	164200	1378738119	1761	1761	1761	1761	0
142	20250305	164100	1378738119	1761	1761	1761	1761	0
143	20250305	164000	1378738119	1761	1761	1761	1761	0
144	20250305	163900	1378738119	1761	1761	1761	1761	0
145	20250305	163800	1378738119	1761	1761	1761	1761	0
146	20250305	163700	1378738119	1761	1761	1761	1761	0
147	20250305	163600	1378738119	1761	1761	1761	1761	0
148	20250305	163500	1378738119	1761	1761	1761	1761	0
149	20250305	163400	1378738119	1761	1761	1761	1761	0
150	20250305	163300	1378738119	1761	1761	1761	1761	0
151	20250305	163200	1378738119	1761	1761	1761	1761	0
152	20250305	163100	1378738119	1761	1761	1761	1761	9047
153	20250305	163000	1378738119	1761	1761	1761	1761	0
154	20250305	162900	1378738119	1761	1761	1761	1761	0
155	20250305	162800	1378738119	1761	1761	1761	1761	0
156	20250305	162700	1378738119	1761	1761	1761	1761	0
157	20250305	162600	1378738119	1761	1761	1761	1761	0
158	20250305	162500	1378738119	1761	1761	1761	1761	0
159	20250305	162400	1378738119	1761	1761	1761	1761	0
160	20250305	162300	1378738119	1761	1761	1761	1761	0
161	20250305	162200	1378738119	1761	1761	1761	1761	0
162	20250305	162100	1378738119	1761	1761	1761	1761	0
163	20250305	162000	1378738119	1761	1761	1761	1761	0
164	20250305	161900	1378738119	1761	1761	1761	1761	0
165	20250305	161800	1378738119	1761	1761	1761	1761	0
166	20250305	161700	1378738119	1761	1761	1761	1761	0
167	20250305	161600	1378738119	1761	1761	1761	1761	0
168	20250305	161500	1378738119	1761	1761	1761	1761	0
169	20250305	161400	1378738119	1761	1761	1761	1761	0
170	20250305	161300	1378738119	1761	1761	1761	1761	0
171	20250305	161200	1378738119	1761	1761	1761	1761	0
172	20250305	161100	1378738119	1761	1761	1761	1761	0
173	20250305	161000	1378738119	1761	1761	1761	1761	0
174	20250305	160900	1378738119	1761	1761	1761	1761	0
175	20250305	160800	1378738119	1761	1761	1761	1761	0
176	20250305	160700	1378738119	1761	1761	1761	1761	0
177	20250305	160600	1378738119	1761	1761	1761	1761	0
178	20250305	160500	1378738119	1761	1761	1761	1761	0
179	20250305	160400	1378738119	1761	1761	1761	1761	0
180	20250305	160300	1378738119	1761	1761	1761	1761	0
181	20250305	160200	1378738119	1761	1761	1761	1761	0
182	20250305	160100	1378738119	1761	1761	1761	1761	9047
183	20250305	160000	1378738119	1761	1761	1761	1761	0
184	20250305	155900	1378738119	1761	1761	1761	1761	0
185	20250305	155800	1378738119	1761	1761	1761	1761	0
186	20250305	155700	1378738119	1761	1761	1761	1761	0
187	20250305	155600	1378738119	1761	1761	1761	1761	0
188	20250305	155500	1378738119	1761	1761	1761	1761	0
189	20250305	155400	1378738119	1761	1761	1761	1761	0
190	20250305	155300	1378738119	1761	1761	1761	1761	0
191	20250305	155200	1378738119	1761	1761	1761	1761	0
192	20250305	155100	1378738119	1761	1761	1761	1761	0
193	20250305	155000	1378738119	1761	1761	1761	1761	0
194	20250305	154900	1378738119	1761	1761	1761	1761	0
195	20250305	154800	1378738119	1761	1761	1761	1761	0
196	20250305	154700	1378738119	1761	1761	1761	1761	0
197	20250305	154600	1378738119	1761	1761	1761	1761	0
198	20250305	154500	1378738119	1761	1761	1761	1761	0
199	20250305	154400	1378738119	1761	1761	1761	1761	0
200	20250305	154300	1378738119	1761	1761	1761	1761	0
201	20250305	154200	1378738119	1761	1761	1761	1761	0
202	20250305	154100	1378738119	1761	1761	1761	1761	0
203	20250305	154000	1378738119	1761	1761	1761	1761	0
204	20250305	153900	1378738119	1761	1761	1761	1761	0
205	20250305	153800	1378738119	1761	1761	1761	1761	0
206	20250305	153700	1378738119	1761	1761	1761	1761	0
207	20250305	153600	1378738119	1761	1761	1761	1761	0
208	20250305	153500	1378738119	1761	1761	1761	1761	0
209	20250305	153400	1378738119	1761	1761	1761	1761	0
210	20250305	153300	1378738119	1761	1761	1761	1761	0
211	20250305	153200	1378738119	1761	1761	1761	1761	0
212	20250305	153100	1378738119	1761	1761	1761	1761	9047
213	20250305	153000	1378738119	1761	1761	1761	1761	9047
214	20250305	152900	1362806352	1761	1761	1761	1761	0
215	20250305	152800	1362806352	1761	1761	1761	1761	0
216	20250305	152700	1362806352	1761	1761	1761	1761	0
217	20250305	152600	1362806352	1761	1761	1761	1761	0
218	20250305	152500	1362806352	1761	1761	1761	1761	0
219	20250305	152400	1362806352	1761	1761	1761	1761	0
220	20250305	152300	1362806352	1761	1761	1761	1761	0
221	20250305	152200	1362806352	1761	1761	1761	1761	0
222	20250305	152100	1362806352	1761	1761	1761	1761	0
223	20250305	152000	1362806352	1761	1761	1761	1761	0
224	20250305	151900	1362806352	1761	1759	1763	1759	4013
225	20250305	151800	1355741156	1759	1758	1760	1757	844
226	20250305	151700	1354258127	1760	1760	1760	1760	207
227	20250305	151600	1353893807	1761	1757	1761	1757	2230
228	20250305	151500	1349973662	1758	1759	1762	1758	4104
229	20250305	151400	1342753823	1762	1759	1762	1759	8022
230	20250305	151300	1328634772	1760	1759	1760	1759	1193
231	20250305	151200	1326536149	1759	1755	1759	1754	496
232	20250305	151100	1325663908	1759	1759	1759	1759	0
233	20250305	151000	1325663908	1759	1754	1759	1753	41
234	20250305	150900	1325592027	1760	1755	1760	1752	2014
235	20250305	150800	1322057455	1755	1755	1755	1752	4805
236	20250305	150700	1313632668	1761	1758	1761	1755	11
237	20250305	150600	1313613330	1761	1752	1761	1752	5633
238	20250305	150500	1303717840	1752	1752	1752	1752	0
239	20250305	150400	1303717840	1752	1752	1752	1752	0
240	20250305	150300	1303717840	1752	1752	1755	1750	2233
241	20250305	150200	1299808425	1755	1755	1755	1755	0
242	20250305	150100	1299808425	1755	1755	1755	1755	50
243	20250305	150000	1299720675	1755	1754	1755	1754	57
244	20250305	145900	1299620696	1756	1756	1756	1756	5
245	20250305	145800	1299611916	1756	1756	1756	1756	1
246	20250305	145700	1299610160	1757	1753	1757	1752	501
247	20250305	145600	1298732263	1757	1756	1758	1753	52
248	20250305	145500	1298641044	1756	1756	1757	1753	1031
249	20250305	145400	1296832187	1759	1759	1759	1759	0
250	20250305	145300	1296832187	1759	1758	1759	1756	7626
251	20250305	145200	1283434800	1758	1758	1758	1756	3362
252	20250305	145100	1277530414	1758	1758	1758	1758	1000
253	20250305	145000	1275772414	1758	1758	1758	1758	12
254	20250305	144900	1275751318	1758	1756	1758	1756	822
255	20250305	144800	1274307174	1757	1757	1757	1757	0
256	20250305	144700	1274307174	1757	1755	1757	1755	793
257	20250305	144600	1272913894	1757	1753	1757	1753	3000
258	20250305	144500	1267654890	1757	1757	1757	1753	88
259	20250305	144400	1267500558	1758	1758	1758	1758	0
260	20250305	144300	1267500558	1758	1757	1758	1757	3000
261	20250305	144200	1262228531	1757	1757	1757	1751	20
262	20250305	144100	1262193441	1757	1757	1757	1750	532
263	20250305	144000	1261262217	1758	1755	1758	1750	4276
264	20250305	143900	1253776418	1758	1756	1758	1756	2602
265	20250305	143800	1249207302	1756	1751	1756	1751	464
266	20250305	143700	1248394793	1756	1756	1756	1756	0
267	20250305	143600	1248394793	1756	1758	1758	1751	2349
268	20250305	143500	1244275869	1759	1755	1759	1755	7
269	20250305	143400	1244263576	1759	1759	1759	1759	0
270	20250305	143300	1244263576	1759	1759	1759	1759	41
271	20250305	143200	1244191457	1759	1755	1759	1755	842
272	20250305	143100	1242713743	1755	1756	1756	1755	971
273	20250305	143000	1241009488	1758	1758	1758	1755	1993
274	20250305	142900	1237511164	1759	1755	1759	1755	1845
275	20250305	142800	1234269371	1756	1756	1756	1756	10
276	20250305	142700	1234251811	1756	1756	1756	1756	0
277	20250305	142600	1234251811	1756	1757	1757	1756	662
278	20250305	142500	1233089328	1757	1757	1757	1756	203
279	20250305	142400	1232732858	1755	1755	1758	1755	3526
280	20250305	142300	1226541069	1757	1751	1757	1751	4219
281	20250305	142200	1219142204	1751	1751	1751	1751	57
282	20250305	142100	1219042397	1751	1751	1751	1751	1
283	20250305	142000	1219040646	1751	1751	1753	1751	327
284	20250305	141900	1218468055	1753	1745	1753	1745	3635
285	20250305	141800	1212108526	1751	1751	1751	1751	103
286	20250305	141700	1211928173	1751	1750	1751	1749	21
287	20250305	141600	1211891441	1751	1753	1753	1751	274
288	20250305	141500	1211411657	1753	1748	1753	1743	6291
289	20250305	141400	1200408481	1748	1743	1748	1743	449
290	20250305	141300	1199625854	1748	1743	1748	1743	4
291	20250305	141200	1199618877	1748	1744	1748	1744	61
292	20250305	141100	1199512489	1748	1744	1748	1744	300
293	20250305	141000	1198989285	1747	1749	1749	1745	2958
294	20250305	140900	1193824346	1751	1750	1751	1750	151
295	20250305	140800	1193560095	1751	1751	1751	1751	9
296	20250305	140700	1193544336	1751	1751	1751	1751	0
297	20250305	140600	1193544336	1751	1748	1751	1747	6
298	20250305	140500	1193533841	1751	1751	1751	1748	22
299	20250305	140400	1193495322	1752	1752	1752	1752	114
300	20250305	140300	1193295594	1753	1753	1753	1753	23
301	20250305	140200	1193255275	1754	1754	1754	1754	0
302	20250305	140100	1193255275	1754	1745	1754	1745	6
303	20250305	140000	1193244796	1755	1755	1755	1755	0
304	20250305	135900	1193244796	1755	1755	1755	1755	1
305	20250305	135800	1193243041	1751	1755	1755	1751	101
306	20250305	135700	1193065904	1756	1748	1756	1742	3389
307	20250305	135600	1187139666	1748	1745	1748	1744	103
308	20250305	135500	1186959898	1750	1750	1750	1750	0
309	20250305	135400	1186959898	1750	1745	1750	1744	1034
310	20250305	135300	1185156459	1745	1746	1750	1744	818
311	20250305	135200	1183728622	1747	1748	1748	1747	270
312	20250305	135100	1183256795	1749	1750	1750	1749	34
313	20250305	135000	1183197297	1752	1752	1752	1752	0
314	20250305	134900	1183197297	1752	1751	1752	1750	565
315	20250305	134800	1182208387	1752	1752	1752	1752	1
316	20250305	134700	1182206635	1752	1750	1752	1750	350
317	20250305	134600	1181594133	1753	1750	1753	1747	550
318	20250305	134500	1180633217	1753	1753	1753	1753	3
319	20250305	134400	1180627958	1755	1750	1757	1743	601
320	20250305	134300	1179578728	1757	1754	1757	1754	153
321	20250305	134200	1179310363	1757	1756	1757	1754	3255
322	20250305	134100	1173600462	1756	1751	1756	1751	6409
323	20250305	134000	1162364212	1751	1750	1751	1746	1056
324	20250305	133900	1160517370	1750	1750	1750	1743	799
325	20250305	133800	1159124183	1751	1752	1753	1743	2806
326	20250305	133700	1154232142	1743	1746	1752	1740	1124
327	20250305	133600	1152274508	1755	1755	1755	1755	0
328	20250305	133500	1152274508	1755	1755	1755	1755	2
329	20250305	133400	1152270998	1755	1746	1755	1746	33
330	20250305	133300	1152213282	1756	1756	1756	1756	0
331	20250305	133200	1152213282	1756	1750	1756	1746	1001
332	20250305	133100	1150464362	1757	1752	1757	1752	518
333	20250305	133000	1149556816	1758	1758	1758	1758	0
334	20250305	132900	1149556816	1758	1751	1758	1751	1187
335	20250305	132800	1147477127	1752	1751	1752	1746	1984
336	20250305	132700	1144008302	1752	1759	1759	1751	7
337	20250305	132600	1143996032	1752	1760	1760	1752	1056
338	20250305	132500	1142137913	1760	1753	1760	1753	1288
339	20250305	132400	1139873035	1761	1760	1761	1760	1000
340	20250305	132300	1138112595	1761	1759	1761	1753	4822
341	20250305	132200	1129653743	1761	1761	1761	1753	5915
342	20250305	132100	1119252744	1767	1767	1768	1763	10080
343	20250305	132000	1101444272	1768	1759	1768	1759	16619
344	20250305	131900	1072111131	1760	1762	1762	1759	3002
345	20250305	131800	1066821963	1762	1753	1762	1753	4897
346	20250305	131700	1058200965	1753	1753	1757	1753	4804
347	20250305	131600	1049778853	1753	1753	1753	1753	2594
348	20250305	131500	1045231571	1753	1753	1756	1753	2243
349	20250305	131400	1041295992	1753	1750	1759	1746	22757
350	20250305	131300	1001419244	1750	1755	1759	1750	8117
351	20250305	131200	987200598	1753	1750	1753	1750	5752
352	20250305	131100	977132938	1750	1751	1751	1750	4465
353	20250305	131000	969317114	1751	1748	1753	1748	7134
354	20250305	130900	956833379	1746	1747	1750	1746	3158
355	20250305	130800	951316713	1747	1753	1753	1747	1593
356	20250305	130700	948526389	1752	1746	1752	1746	438
357	20250305	130600	947759133	1739	1750	1753	1739	14923
358	20250305	130500	921684888	1751	1751	1751	1743	1095
359	20250305	130400	919775789	1743	1752	1752	1741	1124
360	20250305	130300	917812616	1753	1744	1769	1736	58376
361	20250305	130200	815313478	1744	1744	1744	1744	1
362	20250305	130100	815311734	1744	1744	1744	1744	500
363	20250305	130000	814439734	1744	1743	1744	1743	24
364	20250305	125900	814397880	1736	1736	1736	1736	1
365	20250305	125800	814396144	1745	1740	1745	1740	427
366	20250305	125700	813651658	1735	1735	1735	1735	0
367	20250305	125600	813651658	1735	1738	1738	1735	485
368	20250305	125500	812809883	1740	1740	1740	1740	10
369	20250305	125400	812792483	1740	1743	1746	1740	1293
370	20250305	125300	810539035	1743	1734	1743	1734	12562
371	20250305	125200	788685356	1729	1729	1729	1729	0
372	20250305	125100	788685356	1729	1729	1729	1729	500
373	20250305	125000	787820856	1730	1730	1730	1730	600
374	20250305	124900	786782856	1734	1734	1734	1734	0
375	20250305	124800	786782856	1734	1734	1734	1734	167
376	20250305	124700	786493278	1734	1728	1734	1728	622
377	20250305	124600	785418456	1735	1735	1735	1734	502
378	20250305	124500	784547986	1734	1734	1734	1734	853
379	20250305	124400	783068884	1734	1728	1734	1728	1417
380	20250305	124300	780613426	1728	1728	1728	1728	0
381	20250305	124200	780613426	1728	1728	1728	1728	51
382	20250305	124100	780525298	1725	1728	1728	1725	683
383	20250305	124000	779345080	1728	1728	1728	1728	0
384	20250305	123900	779345080	1728	1729	1729	1728	110
385	20250305	123800	779154998	1735	1735	1735	1735	0
386	20250305	123700	779154998	1735	1735	1735	1735	0
387	20250305	123600	779154998	1735	1728	1735	1728	526
388	20250305	123500	778244810	1728	1726	1728	1726	102
389	20250305	123400	778068754	1725	1726	1726	1725	100
390	20250305	123300	777896209	1728	1728	1728	1728	50
391	20250305	123200	777809809	1725	1725	1725	1725	15
392	20250305	123100	777783934	1730	1730	1730	1730	25
393	20250305	123000	777740684	1725	1726	1726	1725	181
394	20250305	122900	777428458	1725	1730	1730	1725	125
395	20250305	122800	777212678	1730	1730	1730	1730	1
396	20250305	122700	777210948	1735	1735	1735	1735	0
397	20250305	122600	777210948	1735	1735	1735	1735	2
398	20250305	122500	777207478	1736	1733	1736	1725	10338
399	20250305	122400	759319294	1735	1733	1735	1733	7116
400	20250305	122300	746986640	1733	1733	1733	1733	0
401	20250305	122200	746986640	1733	1733	1733	1733	210
402	20250305	122100	746622710	1733	1733	1733	1733	1
403	20250305	122000	746620977	1731	1731	1731	1731	75
404	20250305	121900	746491152	1733	1730	1733	1730	456
405	20250305	121800	745702105	1731	1730	1731	1730	3953
406	20250305	121700	738859765	1730	1730	1731	1730	501
407	20250305	121600	737993034	1730	1730	1730	1730	253
408	20250305	121500	737555344	1731	1734	1734	1731	1651
409	20250305	121400	734696644	1733	1728	1733	1728	9647
410	20250305	121300	718000110	1725	1728	1728	1725	2109
411	20250305	121200	714361758	1728	1728	1728	1728	4
412	20250305	121100	714354846	1728	1728	1728	1728	50
413	20250305	121000	714268446	1728	1728	1728	1728	5
414	20250305	120900	714259806	1728	1723	1728	1723	9516
415	20250305	120800	697845407	1722	1721	1722	1721	1893
416	20250305	120700	694585693	1715	1715	1715	1715	0
417	20250305	120600	694585693	1715	1715	1715	1715	5265
418	20250305	120500	685556218	1710	1711	1711	1710	15000
419	20250305	120400	659905971	1715	1715	1715	1715	0
420	20250305	120300	659905971	1715	1715	1715	1715	162
421	20250305	120200	659628141	1716	1716	1716	1716	264
422	20250305	120100	659175117	1717	1717	1717	1717	15
423	20250305	120000	659149362	1718	1718	1718	1718	4
424	20250305	115900	659142490	1717	1717	1718	1717	278
425	20250305	115800	658665104	1722	1722	1722	1722	0
426	20250305	115700	658665104	1722	1722	1722	1722	1
427	20250305	115600	658663382	1717	1717	1717	1717	0
428	20250305	115500	658663382	1717	1717	1717	1717	400
429	20250305	115400	657976582	1716	1723	1723	1716	1063
430	20250305	115300	656145828	1723	1719	1723	1719	249
431	20250305	115200	655717793	1719	1719	1719	1719	0
432	20250305	115100	655717793	1719	1719	1719	1719	1
433	20250305	115000	655716074	1715	1718	1718	1715	2296
434	20250305	114900	651774063	1719	1717	1719	1717	26
435	20250305	114800	651729373	1717	1717	1717	1717	173
436	20250305	114700	651432332	1717	1717	1717	1717	1
437	20250305	114600	651430615	1717	1717	1717	1717	1
438	20250305	114500	651428898	1708	1710	1710	1708	6
439	20250305	114400	651418648	1708	1711	1711	1708	1748
440	20250305	114300	648431593	1710	1710	1710	1710	36
441	20250305	114200	648370033	1719	1719	1719	1719	0
442	20250305	114100	648370033	1719	1719	1719	1719	1
443	20250305	114000	648368314	1710	1712	1719	1710	439
444	20250305	113900	647617387	1712	1714	1714	1711	9792
445	20250305	113800	630860043	1714	1714	1714	1714	3291
446	20250305	113700	625219269	1714	1717	1717	1712	9809
447	20250305	113600	608402420	1717	1717	1717	1717	3
448	20250305	113500	608397269	1720	1717	1720	1717	1274
449	20250305	113400	606209808	1718	1719	1719	1718	137
450	20250305	113300	605974441	1718	1720	1720	1718	2637
451	20250305	113200	601441595	1721	1725	1725	1720	2499
452	20250305	113100	597135682	1721	1721	1721	1721	85
453	20250305	113000	596989397	1722	1722	1722	1722	230
454	20250305	112900	596593337	1722	1723	1723	1721	4729
455	20250305	112800	588450035	1725	1725	1725	1725	106
456	20250305	112700	588267185	1725	1725	1725	1725	100
457	20250305	112600	588094685	1725	1725	1725	1725	8
458	20250305	112500	588080885	1723	1723	1723	1723	202
459	20250305	112400	587732839	1724	1724	1725	1724	1479
460	20250305	112300	585182993	1724	1727	1727	1724	1882
461	20250305	112200	581936083	1730	1730	1730	1730	0
462	20250305	112100	581936083	1730	1730	1730	1730	7
463	20250305	112000	581923973	1731	1731	1731	1731	0
464	20250305	111900	581923973	1731	1729	1731	1729	2020
465	20250305	111800	578431293	1731	1729	1731	1728	403
466	20250305	111700	577734866	1735	1734	1735	1734	9
467	20250305	111600	577719259	1728	1729	1729	1728	47
468	20250305	111500	577638041	1729	1735	1735	1729	1053
469	20250305	111400	575817386	1730	1730	1730	1730	25
470	20250305	111300	575774136	1730	1730	1736	1729	438
471	20250305	111200	575013993	1736	1737	1737	1731	702
472	20250305	111100	573794826	1737	1735	1737	1735	4581
473	20250305	111000	565841640	1736	1736	1736	1736	0
474	20250305	110900	565841640	1736	1736	1736	1736	5
475	20250305	110800	565832960	1737	1732	1738	1726	1536
476	20250305	110700	563171297	1732	1732	1732	1732	1
477	20250305	110600	563169565	1726	1727	1727	1726	1076
478	20250305	110500	561312337	1727	1727	1727	1727	0
479	20250305	110400	561312337	1727	1727	1727	1727	0
480	20250305	110300	561312337	1727	1727	1727	1727	0
481	20250305	110200	561312337	1727	1727	1727	1727	0
482	20250305	110100	561312337	1727	1728	1728	1727	201
483	20250305	110000	560965110	1727	1727	1727	1727	10
484	20250305	105900	560947840	1735	1734	1735	1734	314
485	20250305	105800	560403061	1735	1735	1735	1735	1
486	20250305	105700	560401326	1725	1737	1737	1725	10238
487	20250305	105600	542651135	1737	1737	1737	1736	2428
488	20250305	105500	538435423	1738	1730	1738	1730	6177
489	20250305	105400	527720223	1730	1725	1730	1725	287
490	20250305	105300	527224513	1725	1730	1730	1725	1474
491	20250305	105200	524681084	1727	1730	1730	1727	3837
492	20250305	105100	518045216	1730	1730	1730	1730	0
493	20250305	105000	518045216	1730	1730	1730	1730	1
494	20250305	104900	518043486	1731	1731	1731	1731	757
495	20250305	104800	516733119	1732	1732	1732	1732	122
496	20250305	104700	516521815	1731	1731	1731	1731	1020
497	20250305	104600	514756195	1732	1728	1732	1728	120
498	20250305	104500	514548831	1728	1725	1728	1725	2872
499	20250305	104400	509594628	1724	1721	1724	1721	545
500	20250305	104300	508655273	1721	1722	1722	1721	4845
501	20250305	104200	500317024	1725	1725	1725	1725	1
502	20250305	104100	500315299	1725	1725	1725	1725	1
503	20250305	104000	500313574	1720	1720	1720	1720	1300
504	20250305	103900	498077574	1725	1725	1725	1725	2
505	20250305	103800	498074124	1721	1721	1721	1721	580
506	20250305	103700	497075944	1720	1720	1721	1720	1168
507	20250305	103600	495066008	1719	1720	1720	1719	14
508	20250305	103500	495041932	1721	1722	1722	1721	1152
509	20250305	103400	493059211	1723	1723	1723	1723	251
510	20250305	103300	492626738	1723	1725	1725	1723	3420
511	20250305	103200	486732427	1725	1725	1725	1725	173
512	20250305	103100	486434002	1725	1725	1725	1725	2286
513	20250305	103000	482490652	1724	1724	1724	1724	655
514	20250305	102900	481361432	1725	1725	1725	1725	81
515	20250305	102800	481221707	1724	1724	1724	1724	18
516	20250305	102700	481190675	1724	1724	1724	1724	2
517	20250305	102600	481187227	1724	1724	1724	1724	239
518	20250305	102500	480775191	1724	1724	1724	1724	500
519	20250305	102400	479913191	1724	1724	1724	1724	0
520	20250305	102300	479913191	1724	1724	1724	1724	3002
521	20250305	102200	474737743	1725	1725	1725	1723	1249
522	20250305	102100	472584994	1731	1731	1731	1731	369
523	20250305	102000	471946255	1731	1733	1733	1731	2108
524	20250305	101900	468296264	1732	1729	1732	1729	474
525	20250305	101800	467476309	1728	1728	1728	1728	0
526	20250305	101700	467476309	1728	1727	1728	1727	406
527	20250305	101600	466774944	1726	1726	1726	1726	100
528	20250305	101500	466602344	1722	1726	1726	1722	1683
529	20250305	101400	463704200	1726	1726	1726	1726	0
530	20250305	101300	463704200	1726	1720	1726	1720	2139
531	20250305	101200	460016636	1723	1723	1723	1720	13
532	20250305	101100	459994260	1721	1723	1723	1721	26
533	20250305	101000	459949512	1722	1722	1722	1722	16
534	20250305	100900	459921960	1722	1721	1722	1721	321
535	20250305	100800	459369509	1721	1719	1721	1718	2116
536	20250305	100700	455733917	1719	1719	1719	1719	973
537	20250305	100600	454061330	1719	1719	1719	1719	8
538	20250305	100500	454047578	1721	1721	1722	1721	613
539	20250305	100400	452992600	1721	1721	1721	1721	185
540	20250305	100300	452674215	1721	1721	1721	1721	0
541	20250305	100200	452674215	1721	1722	1722	1721	11
542	20250305	100100	452655275	1722	1722	1722	1722	1007
543	20250305	100000	450921221	1722	1722	1722	1722	27
544	20250305	095900	450874727	1724	1724	1724	1724	10
545	20250305	095800	450857487	1725	1725	1725	1725	150
546	20250305	095700	450598737	1725	1726	1726	1718	2148
547	20250305	095600	446895367	1726	1715	1726	1715	292
548	20250305	095500	446392177	1715	1727	1727	1715	3316
549	20250305	095400	440696495	1727	1727	1727	1725	716
550	20250305	095300	439460383	1725	1726	1726	1725	332
551	20250305	095200	438887648	1729	1729	1729	1729	300
552	20250305	095100	438368948	1716	1724	1724	1716	1082
553	20250305	095000	436508597	1729	1729	1729	1729	176
554	20250305	094900	436204293	1724	1722	1724	1722	2715
555	20250305	094800	431525699	1713	1714	1714	1713	850
556	20250305	094700	430069591	1713	1713	1713	1713	60
557	20250305	094600	429966811	1712	1714	1722	1712	1647
558	20250305	094500	427146393	1712	1717	1722	1712	1538
559	20250305	094400	424510342	1720	1725	1725	1718	4939
560	20250305	094300	416000219	1724	1726	1726	1724	9703
561	20250305	094200	399266128	1730	1724	1730	1724	3417
562	20250305	094100	393371676	1724	1725	1726	1724	477
563	20250305	094000	392548887	1734	1723	1734	1723	3278
564	20250305	093900	386897715	1723	1725	1725	1723	2247
565	20250305	093800	383025788	1723	1721	1725	1720	4676
566	20250305	093700	374975437	1721	1730	1733	1721	5322
567	20250305	093600	365802635	1726	1738	1740	1726	16490
568	20250305	093500	337255660	1737	1742	1742	1737	6230
569	20250305	093400	326419713	1737	1739	1742	1737	7618
570	20250305	093300	313179035	1744	1744	1746	1737	8409
571	20250305	093200	298547733	1745	1742	1747	1739	10846
572	20250305	093100	279620703	1738	1741	1744	1737	7035
573	20250305	093000	267370689	1743	1744	1745	1737	28071
574	20250305	092900	218484096	1743	1724	1747	1724	19886
575	20250305	092800	183992912	1723	1720	1726	1720	3154
576	20250305	092700	178559498	1720	1716	1721	1716	2146
577	20250305	092600	174868875	1719	1714	1719	1714	1391
578	20250305	092500	172483365	1714	1714	1714	1714	8
579	20250305	092400	172469653	1712	1712	1712	1711	1039
580	20250305	092300	170691119	1711	1712	1712	1711	322
581	20250305	092200	170140175	1715	1715	1715	1715	150
582	20250305	092100	169882925	1715	1714	1715	1712	589
583	20250305	092000	168873226	1714	1712	1714	1710	612
584	20250305	091900	167825750	1708	1708	1712	1708	299
585	20250305	091800	167315054	1711	1707	1711	1707	16
586	20250305	091700	167287718	1711	1707	1711	1706	1035
587	20250305	091600	165520891	1706	1706	1707	1706	1845
588	20250305	091500	162373057	1706	1711	1711	1706	1476
589	20250305	091400	159854502	1711	1711	1712	1711	31
590	20250305	091300	159801434	1712	1712	1712	1712	1169
591	20250305	091200	157800106	1714	1714	1714	1714	0
592	20250305	091100	157800106	1714	1707	1714	1707	62
593	20250305	091000	157693885	1704	1704	1704	1704	0
594	20250305	090900	157693885	1704	1715	1716	1704	3600
595	20250305	090800	151541734	1704	1704	1704	1704	365
596	20250305	090700	150919774	1704	1717	1717	1704	1604
597	20250305	090600	148182073	1717	1721	1721	1707	6621
598	20250305	090500	136843802	1717	1717	1722	1703	9144
599	20250305	090400	121225473	1717	1706	1717	1706	9882
600	20250305	090300	104311060	1708	1711	1715	1706	7610
601	20250305	090200	91301025	1715	1710	1725	1709	28686
602	20250305	090100	42041616	1710	1725	1725	1707	5026
603	20250305	090000	33433695	1719	1691	1725	1691	19508