KissMeData/085810/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200100	351121310	1495	1495	1495	1495	4734
3	20250307	200000	351121310	1495	1495	1495	1495	0
4	20250307	195900	351121310	1495	1495	1495	1495	0
5	20250307	195800	351121310	1495	1495	1495	1495	0
6	20250307	195700	351121310	1495	1495	1495	1495	0
7	20250307	195600	351121310	1495	1495	1495	1495	0
8	20250307	195500	351121310	1495	1495	1495	1495	0
9	20250307	195400	351121310	1495	1495	1495	1495	0
10	20250307	195300	351121310	1495	1495	1495	1495	0
11	20250307	195200	351121310	1495	1495	1495	1495	0
12	20250307	195100	351121310	1495	1495	1495	1495	0
13	20250307	195000	351121310	1495	1495	1495	1495	0
14	20250307	194900	351121310	1495	1495	1495	1495	0
15	20250307	194800	351121310	1495	1495	1495	1495	0
16	20250307	194700	351121310	1495	1495	1495	1495	0
17	20250307	194600	351121310	1495	1495	1495	1495	0
18	20250307	194500	351121310	1495	1495	1495	1495	0
19	20250307	194400	351121310	1495	1495	1495	1495	0
20	20250307	194300	351121310	1495	1495	1495	1495	0
21	20250307	194200	351121310	1495	1495	1495	1495	0
22	20250307	194100	351121310	1495	1495	1495	1495	0
23	20250307	194000	351121310	1495	1495	1495	1495	0
24	20250307	193900	351121310	1495	1495	1495	1495	0
25	20250307	193800	351121310	1495	1495	1495	1495	0
26	20250307	193700	351121310	1495	1495	1495	1495	0
27	20250307	193600	351121310	1495	1495	1495	1495	0
28	20250307	193500	351121310	1495	1495	1495	1495	0
29	20250307	193400	351121310	1495	1495	1495	1495	0
30	20250307	193300	351121310	1495	1495	1495	1495	0
31	20250307	193200	351121310	1495	1495	1495	1495	0
32	20250307	193100	351121310	1495	1495	1495	1495	4734
33	20250307	193000	351121310	1495	1495	1495	1495	0
34	20250307	192900	351121310	1495	1495	1495	1495	0
35	20250307	192800	351121310	1495	1495	1495	1495	0
36	20250307	192700	351121310	1495	1495	1495	1495	0
37	20250307	192600	351121310	1495	1495	1495	1495	0
38	20250307	192500	351121310	1495	1495	1495	1495	0
39	20250307	192400	351121310	1495	1495	1495	1495	0
40	20250307	192300	351121310	1495	1495	1495	1495	0
41	20250307	192200	351121310	1495	1495	1495	1495	0
42	20250307	192100	351121310	1495	1495	1495	1495	0
43	20250307	192000	351121310	1495	1495	1495	1495	0
44	20250307	191900	351121310	1495	1495	1495	1495	0
45	20250307	191800	351121310	1495	1495	1495	1495	0
46	20250307	191700	351121310	1495	1495	1495	1495	0
47	20250307	191600	351121310	1495	1495	1495	1495	0
48	20250307	191500	351121310	1495	1495	1495	1495	0
49	20250307	191400	351121310	1495	1495	1495	1495	0
50	20250307	191300	351121310	1495	1495	1495	1495	0
51	20250307	191200	351121310	1495	1495	1495	1495	0
52	20250307	191100	351121310	1495	1495	1495	1495	0
53	20250307	191000	351121310	1495	1495	1495	1495	0
54	20250307	190900	351121310	1495	1495	1495	1495	0
55	20250307	190800	351121310	1495	1495	1495	1495	0
56	20250307	190700	351121310	1495	1495	1495	1495	0
57	20250307	190600	351121310	1495	1495	1495	1495	0
58	20250307	190500	351121310	1495	1495	1495	1495	0
59	20250307	190400	351121310	1495	1495	1495	1495	0
60	20250307	190300	351121310	1495	1495	1495	1495	0
61	20250307	190200	351121310	1495	1495	1495	1495	0
62	20250307	190100	351121310	1495	1495	1495	1495	4734
63	20250307	190000	351121310	1495	1495	1495	1495	0
64	20250307	185900	351121310	1495	1495	1495	1495	0
65	20250307	185800	351121310	1495	1495	1495	1495	0
66	20250307	185700	351121310	1495	1495	1495	1495	0
67	20250307	185600	351121310	1495	1495	1495	1495	0
68	20250307	185500	351121310	1495	1495	1495	1495	0
69	20250307	185400	351121310	1495	1495	1495	1495	0
70	20250307	185300	351121310	1495	1495	1495	1495	0
71	20250307	185200	351121310	1495	1495	1495	1495	0
72	20250307	185100	351121310	1495	1495	1495	1495	0
73	20250307	185000	351121310	1495	1495	1495	1495	0
74	20250307	184900	351121310	1495	1495	1495	1495	0
75	20250307	184800	351121310	1495	1495	1495	1495	0
76	20250307	184700	351121310	1495	1495	1495	1495	0
77	20250307	184600	351121310	1495	1495	1495	1495	0
78	20250307	184500	351121310	1495	1495	1495	1495	0
79	20250307	184400	351121310	1495	1495	1495	1495	0
80	20250307	184300	351121310	1495	1495	1495	1495	0
81	20250307	184200	351121310	1495	1495	1495	1495	0
82	20250307	184100	351121310	1495	1495	1495	1495	0
83	20250307	184000	351121310	1495	1495	1495	1495	0
84	20250307	183900	351121310	1495	1495	1495	1495	0
85	20250307	183800	351121310	1495	1495	1495	1495	0
86	20250307	183700	351121310	1495	1495	1495	1495	0
87	20250307	183600	351121310	1495	1495	1495	1495	0
88	20250307	183500	351121310	1495	1495	1495	1495	0
89	20250307	183400	351121310	1495	1495	1495	1495	0
90	20250307	183300	351121310	1495	1495	1495	1495	0
91	20250307	183200	351121310	1495	1495	1495	1495	0
92	20250307	183100	351121310	1495	1495	1495	1495	4734
93	20250307	183000	351121310	1495	1495	1495	1495	0
94	20250307	182900	351121310	1495	1495	1495	1495	0
95	20250307	182800	351121310	1495	1495	1495	1495	0
96	20250307	182700	351121310	1495	1495	1495	1495	0
97	20250307	182600	351121310	1495	1495	1495	1495	0
98	20250307	182500	351121310	1495	1495	1495	1495	0
99	20250307	182400	351121310	1495	1495	1495	1495	0
100	20250307	182300	351121310	1495	1495	1495	1495	0
101	20250307	182200	351121310	1495	1495	1495	1495	0
102	20250307	182100	351121310	1495	1495	1495	1495	0
103	20250307	182000	351121310	1495	1495	1495	1495	0
104	20250307	181900	351121310	1495	1495	1495	1495	0
105	20250307	181800	351121310	1495	1495	1495	1495	0
106	20250307	181700	351121310	1495	1495	1495	1495	0
107	20250307	181600	351121310	1495	1495	1495	1495	0
108	20250307	181500	351121310	1495	1495	1495	1495	0
109	20250307	181400	351121310	1495	1495	1495	1495	0
110	20250307	181300	351121310	1495	1495	1495	1495	0
111	20250307	181200	351121310	1495	1495	1495	1495	0
112	20250307	181100	351121310	1495	1495	1495	1495	0
113	20250307	181000	351121310	1495	1495	1495	1495	0
114	20250307	180900	351121310	1495	1495	1495	1495	0
115	20250307	180800	351121310	1495	1495	1495	1495	0
116	20250307	180700	351121310	1495	1495	1495	1495	0
117	20250307	180600	351121310	1495	1495	1495	1495	0
118	20250307	180500	351121310	1495	1495	1495	1495	0
119	20250307	180400	351121310	1495	1495	1495	1495	0
120	20250307	180300	351121310	1495	1495	1495	1495	0
121	20250307	180200	351121310	1495	1495	1495	1495	0
122	20250307	180100	351121310	1495	1495	1495	1495	4734
123	20250307	180000	351121310	1495	1495	1495	1495	0
124	20250307	175900	351121310	1495	1495	1495	1495	0
125	20250307	175800	351121310	1495	1495	1495	1495	0
126	20250307	175700	351121310	1495	1495	1495	1495	0
127	20250307	175600	351121310	1495	1495	1495	1495	0
128	20250307	175500	351121310	1495	1495	1495	1495	0
129	20250307	175400	351121310	1495	1495	1495	1495	0
130	20250307	175300	351121310	1495	1495	1495	1495	0
131	20250307	175200	351121310	1495	1495	1495	1495	0
132	20250307	175100	351121310	1495	1495	1495	1495	0
133	20250307	175000	351121310	1495	1495	1495	1495	0
134	20250307	174900	351121310	1495	1495	1495	1495	0
135	20250307	174800	351121310	1495	1495	1495	1495	0
136	20250307	174700	351121310	1495	1495	1495	1495	0
137	20250307	174600	351121310	1495	1495	1495	1495	0
138	20250307	174500	351121310	1495	1495	1495	1495	0
139	20250307	174400	351121310	1495	1495	1495	1495	0
140	20250307	174300	351121310	1495	1495	1495	1495	0
141	20250307	174200	351121310	1495	1495	1495	1495	0
142	20250307	174100	351121310	1495	1495	1495	1495	0
143	20250307	174000	351121310	1495	1495	1495	1495	0
144	20250307	173900	351121310	1495	1495	1495	1495	0
145	20250307	173800	351121310	1495	1495	1495	1495	0
146	20250307	173700	351121310	1495	1495	1495	1495	0
147	20250307	173600	351121310	1495	1495	1495	1495	0
148	20250307	173500	351121310	1495	1495	1495	1495	0
149	20250307	173400	351121310	1495	1495	1495	1495	0
150	20250307	173300	351121310	1495	1495	1495	1495	0
151	20250307	173200	351121310	1495	1495	1495	1495	0
152	20250307	173100	351121310	1495	1495	1495	1495	4734
153	20250307	173000	351121310	1495	1495	1495	1495	0
154	20250307	172900	351121310	1495	1495	1495	1495	0
155	20250307	172800	351121310	1495	1495	1495	1495	0
156	20250307	172700	351121310	1495	1495	1495	1495	0
157	20250307	172600	351121310	1495	1495	1495	1495	0
158	20250307	172500	351121310	1495	1495	1495	1495	0
159	20250307	172400	351121310	1495	1495	1495	1495	0
160	20250307	172300	351121310	1495	1495	1495	1495	0
161	20250307	172200	351121310	1495	1495	1495	1495	0
162	20250307	172100	351121310	1495	1495	1495	1495	0
163	20250307	172000	351121310	1495	1495	1495	1495	0
164	20250307	171900	351121310	1495	1495	1495	1495	0
165	20250307	171800	351121310	1495	1495	1495	1495	0
166	20250307	171700	351121310	1495	1495	1495	1495	0
167	20250307	171600	351121310	1495	1495	1495	1495	0
168	20250307	171500	351121310	1495	1495	1495	1495	0
169	20250307	171400	351121310	1495	1495	1495	1495	0
170	20250307	171300	351121310	1495	1495	1495	1495	0
171	20250307	171200	351121310	1495	1495	1495	1495	0
172	20250307	171100	351121310	1495	1495	1495	1495	0
173	20250307	171000	351121310	1495	1495	1495	1495	0
174	20250307	170900	351121310	1495	1495	1495	1495	0
175	20250307	170800	351121310	1495	1495	1495	1495	0
176	20250307	170700	351121310	1495	1495	1495	1495	0
177	20250307	170600	351121310	1495	1495	1495	1495	0
178	20250307	170500	351121310	1495	1495	1495	1495	0
179	20250307	170400	351121310	1495	1495	1495	1495	0
180	20250307	170300	351121310	1495	1495	1495	1495	0
181	20250307	170200	351121310	1495	1495	1495	1495	0
182	20250307	170100	351121310	1495	1495	1495	1495	4734
183	20250307	170000	351121310	1495	1495	1495	1495	0
184	20250307	165900	351121310	1495	1495	1495	1495	0
185	20250307	165800	351121310	1495	1495	1495	1495	0
186	20250307	165700	351121310	1495	1495	1495	1495	0
187	20250307	165600	351121310	1495	1495	1495	1495	0
188	20250307	165500	351121310	1495	1495	1495	1495	0
189	20250307	165400	351121310	1495	1495	1495	1495	0
190	20250307	165300	351121310	1495	1495	1495	1495	0
191	20250307	165200	351121310	1495	1495	1495	1495	0
192	20250307	165100	351121310	1495	1495	1495	1495	0
193	20250307	165000	351121310	1495	1495	1495	1495	0
194	20250307	164900	351121310	1495	1495	1495	1495	0
195	20250307	164800	351121310	1495	1495	1495	1495	0
196	20250307	164700	351121310	1495	1495	1495	1495	0
197	20250307	164600	351121310	1495	1495	1495	1495	0
198	20250307	164500	351121310	1495	1495	1495	1495	0
199	20250307	164400	351121310	1495	1495	1495	1495	0
200	20250307	164300	351121310	1495	1495	1495	1495	0
201	20250307	164200	351121310	1495	1495	1495	1495	0
202	20250307	164100	351121310	1495	1495	1495	1495	0
203	20250307	164000	351121310	1495	1495	1495	1495	0
204	20250307	163900	351121310	1495	1495	1495	1495	0
205	20250307	163800	351121310	1495	1495	1495	1495	0
206	20250307	163700	351121310	1495	1495	1495	1495	0
207	20250307	163600	351121310	1495	1495	1495	1495	0
208	20250307	163500	351121310	1495	1495	1495	1495	0
209	20250307	163400	351121310	1495	1495	1495	1495	0
210	20250307	163300	351121310	1495	1495	1495	1495	0
211	20250307	163200	351121310	1495	1495	1495	1495	0
212	20250307	163100	351121310	1495	1495	1495	1495	4734
213	20250307	163000	351121310	1495	1495	1495	1495	0
214	20250307	162900	351121310	1495	1495	1495	1495	0
215	20250307	162800	351121310	1495	1495	1495	1495	0
216	20250307	162700	351121310	1495	1495	1495	1495	0
217	20250307	162600	351121310	1495	1495	1495	1495	0
218	20250307	162500	351121310	1495	1495	1495	1495	0
219	20250307	162400	351121310	1495	1495	1495	1495	0
220	20250307	162300	351121310	1495	1495	1495	1495	0
221	20250307	162200	351121310	1495	1495	1495	1495	0
222	20250307	162100	351121310	1495	1495	1495	1495	0
223	20250307	162000	351121310	1495	1495	1495	1495	0
224	20250307	161900	351121310	1495	1495	1495	1495	0
225	20250307	161800	351121310	1495	1495	1495	1495	0
226	20250307	161700	351121310	1495	1495	1495	1495	0
227	20250307	161600	351121310	1495	1495	1495	1495	0
228	20250307	161500	351121310	1495	1495	1495	1495	0
229	20250307	161400	351121310	1495	1495	1495	1495	0
230	20250307	161300	351121310	1495	1495	1495	1495	0
231	20250307	161200	351121310	1495	1495	1495	1495	0
232	20250307	161100	351121310	1495	1495	1495	1495	0
233	20250307	161000	351121310	1495	1495	1495	1495	0
234	20250307	160900	351121310	1495	1495	1495	1495	0
235	20250307	160800	351121310	1495	1495	1495	1495	0
236	20250307	160700	351121310	1495	1495	1495	1495	0
237	20250307	160600	351121310	1495	1495	1495	1495	0
238	20250307	160500	351121310	1495	1495	1495	1495	0
239	20250307	160400	351121310	1495	1495	1495	1495	0
240	20250307	160300	351121310	1495	1495	1495	1495	0
241	20250307	160200	351121310	1495	1495	1495	1495	0
242	20250307	160100	351121310	1495	1495	1495	1495	4734
243	20250307	160000	351121310	1495	1495	1495	1495	0
244	20250307	155900	351121310	1495	1495	1495	1495	0
245	20250307	155800	351121310	1495	1495	1495	1495	0
246	20250307	155700	351121310	1495	1495	1495	1495	0
247	20250307	155600	351121310	1495	1495	1495	1495	0
248	20250307	155500	351121310	1495	1495	1495	1495	0
249	20250307	155400	351121310	1495	1495	1495	1495	0
250	20250307	155300	351121310	1495	1495	1495	1495	0
251	20250307	155200	351121310	1495	1495	1495	1495	0
252	20250307	155100	351121310	1495	1495	1495	1495	0
253	20250307	155000	351121310	1495	1495	1495	1495	0
254	20250307	154900	351121310	1495	1495	1495	1495	0
255	20250307	154800	351121310	1495	1495	1495	1495	0
256	20250307	154700	351121310	1495	1495	1495	1495	0
257	20250307	154600	351121310	1495	1495	1495	1495	0
258	20250307	154500	351121310	1495	1495	1495	1495	0
259	20250307	154400	351121310	1495	1495	1495	1495	0
260	20250307	154300	351121310	1495	1495	1495	1495	0
261	20250307	154200	351121310	1495	1495	1495	1495	0
262	20250307	154100	351121310	1495	1495	1495	1495	0
263	20250307	154000	351121310	1495	1495	1495	1495	0
264	20250307	153900	351121310	1495	1495	1495	1495	0
265	20250307	153800	351121310	1495	1495	1495	1495	0
266	20250307	153700	351121310	1495	1495	1495	1495	0
267	20250307	153600	351121310	1495	1495	1495	1495	0
268	20250307	153500	351121310	1495	1495	1495	1495	0
269	20250307	153400	351121310	1495	1495	1495	1495	0
270	20250307	153300	351121310	1495	1495	1495	1495	0
271	20250307	153200	351121310	1495	1495	1495	1495	0
272	20250307	153100	351121310	1495	1495	1495	1495	4734
273	20250307	153000	351121310	1495	1495	1495	1495	4734
274	20250307	152900	344043980	1498	1498	1498	1498	0
275	20250307	152800	344043980	1498	1498	1498	1498	0
276	20250307	152700	344043980	1498	1498	1498	1498	0
277	20250307	152600	344043980	1498	1498	1498	1498	0
278	20250307	152500	344043980	1498	1498	1498	1498	0
279	20250307	152400	344043980	1498	1498	1498	1498	0
280	20250307	152300	344043980	1498	1498	1498	1498	0
281	20250307	152200	344043980	1498	1498	1498	1498	0
282	20250307	152100	344043980	1498	1498	1498	1498	0
283	20250307	152000	344043980	1498	1498	1498	1498	0
284	20250307	151900	344043980	1498	1482	1498	1482	5400
285	20250307	151800	335999114	1497	1497	1497	1497	0
286	20250307	151700	335999114	1497	1480	1497	1480	12000
287	20250307	151600	318141781	1480	1478	1480	1478	11
288	20250307	151500	318125512	1455	1479	1479	1455	2
289	20250307	151400	318122578	1480	1452	1480	1452	3001
290	20250307	151300	313686293	1470	1470	1470	1470	0
291	20250307	151200	313686293	1470	1451	1470	1451	2
292	20250307	151100	313683372	1462	1462	1462	1462	0
293	20250307	151000	313683372	1462	1466	1466	1462	319
294	20250307	150900	313216741	1465	1481	1481	1465	66
295	20250307	150800	313119875	1464	1464	1464	1464	1
296	20250307	150700	313118411	1464	1464	1464	1464	23
297	20250307	150600	313084739	1461	1480	1499	1461	6004
298	20250307	150500	304155087	1480	1477	1480	1477	2000
299	20250307	150400	301198428	1480	1478	1480	1478	300
300	20250307	150300	300754714	1480	1464	1480	1464	1515
301	20250307	150200	298524945	1469	1473	1473	1430	21700
302	20250307	150100	267229484	1474	1460	1474	1460	1580
303	20250307	150000	264908683	1472	1468	1473	1460	7836
304	20250307	145900	253457934	1475	1475	1475	1475	1
305	20250307	145800	253456459	1474	1473	1474	1473	135
306	20250307	145700	253257554	1472	1469	1472	1468	1816
307	20250307	145600	250589715	1475	1475	1475	1475	50
308	20250307	145500	250515965	1478	1472	1478	1469	3003
309	20250307	145400	246102529	1480	1480	1480	1480	0
310	20250307	145300	246102529	1480	1480	1480	1479	59
311	20250307	145200	246015259	1480	1470	1480	1470	199
312	20250307	145100	245721739	1481	1470	1481	1470	80
313	20250307	145000	245603864	1483	1483	1483	1483	58
314	20250307	144900	245517850	1484	1484	1484	1484	0
315	20250307	144800	245517850	1484	1484	1484	1484	0
316	20250307	144700	245517850	1484	1484	1484	1484	2
317	20250307	144600	245514882	1469	1484	1484	1469	138
318	20250307	144500	245311860	1484	1468	1484	1468	73
319	20250307	144400	245204664	1484	1469	1484	1468	1501
320	20250307	144300	243000580	1468	1469	1482	1468	192
321	20250307	144200	242717649	1468	1468	1468	1468	12
322	20250307	144100	242700033	1469	1469	1469	1469	296
323	20250307	144000	242265209	1469	1479	1479	1469	2030
324	20250307	143900	239274526	1488	1488	1488	1488	0
325	20250307	143800	239274526	1488	1488	1488	1488	0
326	20250307	143700	239274526	1488	1488	1488	1488	1
327	20250307	143600	239273038	1477	1477	1477	1477	98
328	20250307	143500	239128292	1488	1478	1488	1478	31
329	20250307	143400	239082464	1489	1489	1489	1489	0
330	20250307	143300	239082464	1489	1489	1489	1489	200
331	20250307	143200	238784664	1489	1490	1490	1477	55
332	20250307	143100	238703365	1490	1490	1490	1490	0
333	20250307	143000	238703365	1490	1490	1490	1490	50
334	20250307	142900	238628865	1490	1490	1490	1490	1
335	20250307	142800	238627375	1477	1477	1477	1477	1
336	20250307	142700	238625898	1490	1490	1490	1490	0
337	20250307	142600	238625898	1490	1490	1490	1490	1
338	20250307	142500	238624408	1491	1491	1491	1491	0
339	20250307	142400	238624408	1491	1491	1491	1491	0
340	20250307	142300	238624408	1491	1491	1491	1491	0
341	20250307	142200	238624408	1491	1491	1491	1491	0
342	20250307	142100	238624408	1491	1491	1491	1491	0
343	20250307	142000	238624408	1491	1491	1491	1491	0
344	20250307	141900	238624408	1491	1491	1491	1491	1
345	20250307	141800	238622917	1477	1492	1493	1477	40
346	20250307	141700	238563626	1498	1489	1498	1489	1000
347	20250307	141600	237068564	1489	1489	1489	1489	1
348	20250307	141500	237067075	1476	1479	1479	1476	97
349	20250307	141400	236923800	1489	1482	1489	1482	213
350	20250307	141300	236608127	1482	1482	1482	1482	100
351	20250307	141200	236459927	1482	1482	1482	1482	0
352	20250307	141100	236459927	1482	1482	1482	1482	0
353	20250307	141000	236459927	1482	1482	1482	1482	0
354	20250307	140900	236459927	1482	1482	1482	1482	0
355	20250307	140800	236459927	1482	1484	1484	1482	616
356	20250307	140700	235546673	1484	1484	1484	1484	0
357	20250307	140600	235546673	1484	1484	1484	1484	0
358	20250307	140500	235546673	1484	1484	1484	1484	400
359	20250307	140400	234953073	1495	1495	1495	1495	0
360	20250307	140300	234953073	1495	1495	1495	1495	0
361	20250307	140200	234953073	1495	1495	1495	1495	0
362	20250307	140100	234953073	1495	1495	1495	1495	0
363	20250307	140000	234953073	1495	1495	1495	1495	0
364	20250307	135900	234953073	1495	1495	1495	1495	0
365	20250307	135800	234953073	1495	1495	1495	1495	0
366	20250307	135700	234953073	1495	1495	1495	1495	0
367	20250307	135600	234953073	1495	1479	1495	1479	1056
368	20250307	135500	233376658	1492	1492	1492	1492	10
369	20250307	135400	233361738	1492	1492	1492	1492	0
370	20250307	135300	233361738	1492	1492	1492	1492	492
371	20250307	135200	232627674	1492	1492	1492	1492	0
372	20250307	135100	232627674	1492	1486	1492	1486	316
373	20250307	135000	232157877	1485	1485	1485	1485	0
374	20250307	134900	232157877	1485	1485	1485	1485	295
375	20250307	134800	231719802	1485	1485	1485	1485	0
376	20250307	134700	231719802	1485	1485	1485	1485	0
377	20250307	134600	231719802	1485	1476	1485	1476	7
378	20250307	134500	231709461	1476	1476	1476	1476	200
379	20250307	134400	231414261	1485	1485	1485	1485	15
380	20250307	134300	231391986	1487	1487	1487	1487	0
381	20250307	134200	231391986	1487	1487	1487	1487	0
382	20250307	134100	231391986	1487	1487	1487	1487	0
383	20250307	134000	231391986	1487	1487	1487	1487	0
384	20250307	133900	231391986	1487	1477	1487	1476	58
385	20250307	133800	231306355	1490	1490	1490	1490	1
386	20250307	133700	231304865	1491	1491	1491	1491	0
387	20250307	133600	231304865	1491	1491	1491	1491	0
388	20250307	133500	231304865	1491	1494	1494	1477	6
389	20250307	133400	231295972	1494	1494	1494	1494	0
390	20250307	133300	231295972	1494	1494	1494	1494	0
391	20250307	133200	231295972	1494	1494	1494	1494	0
392	20250307	133100	231295972	1494	1494	1494	1494	0
393	20250307	133000	231295972	1494	1494	1494	1494	50
394	20250307	132900	231221272	1499	1499	1499	1499	0
395	20250307	132800	231221272	1499	1494	1499	1494	1000
396	20250307	132700	229725926	1495	1480	1495	1480	2000
397	20250307	132600	226743017	1481	1481	1481	1481	0
398	20250307	132500	226743017	1481	1481	1481	1481	0
399	20250307	132400	226743017	1481	1481	1481	1481	1
400	20250307	132300	226741536	1471	1472	1472	1471	400
401	20250307	132200	226153010	1473	1473	1473	1473	0
402	20250307	132100	226153010	1473	1473	1473	1473	78
403	20250307	132000	226038116	1493	1479	1493	1477	2600
404	20250307	131900	222195095	1496	1479	1496	1479	51
405	20250307	131800	222119649	1499	1499	1499	1499	0
406	20250307	131700	222119649	1499	1499	1499	1499	0
407	20250307	131600	222119649	1499	1499	1499	1499	1
408	20250307	131500	222118150	1490	1490	1490	1490	1
409	20250307	131400	222116660	1498	1499	1499	1498	11
410	20250307	131300	222100172	1469	1479	1510	1464	9617
411	20250307	131200	207913072	1500	1489	1500	1489	3100
412	20250307	131100	203272854	1477	1489	1489	1467	4201
413	20250307	131000	197089161	1488	1512	1512	1473	539
414	20250307	130900	196292061	1484	1495	1514	1484	31370
415	20250307	130800	149239558	1495	1470	1495	1470	2001
416	20250307	130700	146264884	1479	1479	1479	1479	10
417	20250307	130600	146250094	1478	1478	1478	1478	100
418	20250307	130500	146102294	1479	1479	1479	1479	2
419	20250307	130400	146099336	1480	1480	1480	1480	2
420	20250307	130300	146096376	1481	1481	1481	1481	2
421	20250307	130200	146093414	1481	1481	1481	1481	2
422	20250307	130100	146090452	1475	1474	1475	1474	1294
423	20250307	130000	144181902	1476	1476	1476	1476	0
424	20250307	125900	144181902	1476	1476	1476	1476	0
425	20250307	125800	144181902	1476	1464	1476	1464	26
426	20250307	125700	144143826	1465	1465	1465	1465	100
427	20250307	125600	143997326	1464	1477	1478	1464	1775
428	20250307	125500	141396741	1479	1479	1479	1479	0
429	20250307	125400	141396741	1479	1474	1479	1474	131
430	20250307	125300	141203522	1481	1481	1481	1481	0
431	20250307	125200	141203522	1481	1465	1481	1465	760
432	20250307	125100	140089162	1485	1485	1485	1485	2
433	20250307	125000	140086192	1465	1466	1466	1465	1000
434	20250307	124900	138620956	1485	1472	1485	1465	1005
435	20250307	124800	137146007	1488	1483	1488	1483	93
436	20250307	124700	137007994	1475	1476	1476	1475	1277
437	20250307	124600	135124199	1486	1484	1486	1483	33
438	20250307	124500	135075212	1476	1485	1485	1476	301
439	20250307	124400	134628236	1487	1487	1487	1487	0
440	20250307	124300	134628236	1487	1485	1487	1485	7
441	20250307	124200	134617831	1487	1474	1487	1474	915
442	20250307	124100	133265685	1476	1463	1476	1463	5
443	20250307	124000	133258319	1477	1479	1479	1477	1002
444	20250307	123900	131778361	1469	1468	1469	1468	1008
445	20250307	123800	130298609	1468	1468	1468	1468	0
446	20250307	123700	130298609	1468	1468	1468	1458	308
447	20250307	123600	129849465	1476	1467	1476	1467	14
448	20250307	123500	129828918	1468	1461	1468	1461	161
449	20250307	123400	129593503	1461	1461	1461	1446	1066
450	20250307	123300	128050270	1445	1452	1452	1443	637
451	20250307	123200	127129555	1441	1450	1450	1441	879
452	20250307	123100	125860492	1441	1450	1451	1441	2500
453	20250307	123000	122252409	1454	1453	1454	1453	630
454	20250307	122900	121336889	1450	1474	1474	1450	2000
455	20250307	122800	118428841	1475	1475	1475	1474	1548
456	20250307	122700	116145555	1475	1475	1475	1475	0
457	20250307	122600	116145555	1475	1475	1475	1475	0
458	20250307	122500	116145555	1475	1476	1476	1475	82
459	20250307	122400	116024586	1493	1494	1494	1493	3
460	20250307	122300	116020105	1494	1492	1494	1491	422
461	20250307	122200	115390415	1494	1494	1494	1494	0
462	20250307	122100	115390415	1494	1494	1494	1474	355
463	20250307	122000	114862235	1495	1494	1495	1494	100
464	20250307	121900	114712785	1474	1474	1474	1474	1
465	20250307	121800	114711311	1497	1497	1497	1497	100
466	20250307	121700	114561611	1497	1462	1497	1462	5141
467	20250307	121600	107021618	1462	1459	1462	1459	1879
468	20250307	121500	104276233	1446	1446	1446	1446	0
469	20250307	121400	104276233	1446	1446	1446	1446	305
470	20250307	121300	103835203	1450	1450	1450	1450	353
471	20250307	121200	103323353	1450	1450	1451	1450	130
472	20250307	121100	103134837	1450	1451	1451	1450	1108
473	20250307	121000	101528036	1455	1454	1455	1451	3050
474	20250307	120900	97100626	1463	1454	1463	1451	3547
475	20250307	120800	91945022	1454	1467	1468	1451	3400
476	20250307	120700	87003705	1467	1475	1475	1467	1386
477	20250307	120600	84962294	1473	1483	1483	1473	2398
478	20250307	120500	81419920	1483	1488	1488	1483	1682
479	20250307	120400	78923313	1488	1488	1488	1488	1653
480	20250307	120300	76463649	1498	1498	1498	1498	0
481	20250307	120200	76463649	1498	1498	1498	1498	0
482	20250307	120100	76463649	1498	1498	1498	1498	0
483	20250307	120000	76463649	1498	1498	1498	1498	0
484	20250307	115900	76463649	1498	1498	1498	1498	10
485	20250307	115800	76448669	1498	1498	1498	1498	0
486	20250307	115700	76448669	1498	1498	1498	1498	0
487	20250307	115600	76448669	1498	1498	1498	1498	0
488	20250307	115500	76448669	1498	1498	1498	1498	297
489	20250307	115400	76003763	1498	1498	1498	1498	0
490	20250307	115300	76003763	1498	1498	1498	1498	0
491	20250307	115200	76003763	1498	1498	1498	1498	100
492	20250307	115100	75853963	1498	1498	1498	1498	0
493	20250307	115000	75853963	1498	1498	1498	1498	10
494	20250307	114900	75838983	1499	1499	1499	1499	0
495	20250307	114800	75838983	1499	1499	1499	1499	0
496	20250307	114700	75838983	1499	1499	1499	1499	0
497	20250307	114600	75838983	1499	1499	1499	1499	0
498	20250307	114500	75838983	1499	1499	1499	1499	0
499	20250307	114400	75838983	1499	1497	1499	1497	150
500	20250307	114300	75614309	1497	1497	1497	1497	0
501	20250307	114200	75614309	1497	1490	1497	1490	2
502	20250307	114100	75611322	1489	1489	1489	1489	0
503	20250307	114000	75611322	1489	1489	1489	1489	0
504	20250307	113900	75611322	1489	1488	1489	1488	9
505	20250307	113800	75597929	1486	1483	1486	1483	22
506	20250307	113700	75565299	1487	1494	1494	1487	2000
507	20250307	113600	72586973	1500	1500	1500	1500	0
508	20250307	113500	72586973	1500	1500	1500	1500	0
509	20250307	113400	72586973	1500	1500	1500	1500	0
510	20250307	113300	72586973	1500	1500	1500	1500	0
511	20250307	113200	72586973	1500	1500	1500	1500	0
512	20250307	113100	72586973	1500	1498	1500	1498	50
513	20250307	113000	72512009	1498	1498	1498	1498	20
514	20250307	112900	72482049	1499	1499	1499	1499	260
515	20250307	112800	72092309	1499	1499	1499	1499	1
516	20250307	112700	72090810	1499	1499	1499	1499	0
517	20250307	112600	72090810	1499	1493	1499	1490	31
518	20250307	112500	72044541	1493	1493	1493	1493	29
519	20250307	112400	72001244	1493	1493	1493	1493	0
520	20250307	112300	72001244	1493	1499	1509	1492	84
521	20250307	112200	71875533	1499	1507	1512	1499	515
522	20250307	112100	71102071	1507	1513	1513	1507	111
523	20250307	112000	70934194	1508	1508	1508	1508	5
524	20250307	111900	70926654	1514	1514	1514	1514	50
525	20250307	111800	70850954	1514	1514	1514	1514	0
526	20250307	111700	70850954	1514	1514	1514	1514	0
527	20250307	111600	70850954	1514	1514	1514	1514	0
528	20250307	111500	70850954	1514	1514	1514	1514	0
529	20250307	111400	70850954	1514	1514	1514	1514	0
530	20250307	111300	70850954	1514	1514	1514	1514	0
531	20250307	111200	70850954	1514	1514	1514	1514	0
532	20250307	111100	70850954	1514	1514	1514	1514	0
533	20250307	111000	70850954	1514	1514	1514	1514	100
534	20250307	110900	70699554	1514	1514	1514	1514	10
535	20250307	110800	70684414	1516	1516	1516	1516	0
536	20250307	110700	70684414	1516	1516	1516	1516	0
537	20250307	110600	70684414	1516	1516	1516	1516	0
538	20250307	110500	70684414	1516	1516	1516	1516	0
539	20250307	110400	70684414	1516	1516	1516	1516	0
540	20250307	110300	70684414	1516	1516	1516	1516	1
541	20250307	110200	70682898	1516	1514	1517	1514	1862
542	20250307	110100	67860276	1516	1516	1516	1516	0
543	20250307	110000	67860276	1516	1516	1516	1516	0
544	20250307	105900	67860276	1516	1516	1516	1516	0
545	20250307	105800	67860276	1516	1513	1516	1513	150
546	20250307	105700	67633148	1512	1512	1512	1512	0
547	20250307	105600	67633148	1512	1512	1512	1512	0
548	20250307	105500	67633148	1512	1512	1512	1512	0
549	20250307	105400	67633148	1512	1512	1512	1512	4
550	20250307	105300	67627100	1513	1504	1514	1495	124
551	20250307	105200	67441329	1496	1495	1500	1495	26
552	20250307	105100	67402418	1495	1506	1506	1495	3000
553	20250307	105000	62905997	1520	1520	1520	1520	0
554	20250307	104900	62905997	1520	1520	1520	1520	0
555	20250307	104800	62905997	1520	1520	1520	1520	0
556	20250307	104700	62905997	1520	1520	1520	1520	0
557	20250307	104600	62905997	1520	1520	1520	1520	0
558	20250307	104500	62905997	1520	1520	1520	1520	0
559	20250307	104400	62905997	1520	1520	1520	1520	0
560	20250307	104300	62905997	1520	1520	1520	1520	0
561	20250307	104200	62905997	1520	1520	1520	1520	0
562	20250307	104100	62905997	1520	1520	1520	1520	0
563	20250307	104000	62905997	1520	1520	1520	1520	0
564	20250307	103900	62905997	1520	1519	1520	1519	50
565	20250307	103800	62830044	1505	1507	1507	1505	2165
566	20250307	103700	59568424	1520	1518	1520	1518	1100
567	20250307	103600	57896497	1505	1505	1505	1505	0
568	20250307	103500	57896497	1505	1510	1510	1504	560
569	20250307	103400	57053186	1521	1521	1521	1521	0
570	20250307	103300	57053186	1521	1521	1521	1521	0
571	20250307	103200	57053186	1521	1521	1521	1521	0
572	20250307	103100	57053186	1521	1521	1521	1521	0
573	20250307	103000	57053186	1521	1521	1521	1521	0
574	20250307	102900	57053186	1521	1521	1521	1521	0
575	20250307	102800	57053186	1521	1521	1521	1521	0
576	20250307	102700	57053186	1521	1521	1521	1521	0
577	20250307	102600	57053186	1521	1520	1521	1520	50
578	20250307	102500	56977137	1507	1507	1507	1507	1
579	20250307	102400	56975630	1521	1521	1521	1521	0
580	20250307	102300	56975630	1521	1521	1521	1521	0
581	20250307	102200	56975630	1521	1521	1521	1521	0
582	20250307	102100	56975630	1521	1521	1521	1521	0
583	20250307	102000	56975630	1521	1521	1521	1521	0
584	20250307	101900	56975630	1521	1521	1521	1521	0
585	20250307	101800	56975630	1521	1521	1521	1521	200
586	20250307	101700	56671430	1521	1521	1521	1521	0
587	20250307	101600	56671430	1521	1519	1521	1519	51
588	20250307	101500	56593951	1522	1522	1522	1522	0
589	20250307	101400	56593951	1522	1522	1522	1522	0
590	20250307	101300	56593951	1522	1506	1522	1506	51
591	20250307	101200	56516345	1522	1523	1523	1509	115
592	20250307	101100	56341474	1506	1514	1514	1506	1585
593	20250307	101000	53947560	1526	1514	1526	1511	1851
594	20250307	100900	51147107	1526	1526	1526	1526	0
595	20250307	100800	51147107	1526	1526	1526	1526	266
596	20250307	100700	50741191	1526	1514	1526	1513	28
597	20250307	100600	50698765	1527	1515	1527	1513	366
598	20250307	100500	50143399	1515	1515	1515	1515	6
599	20250307	100400	50134309	1527	1527	1527	1527	0
600	20250307	100300	50134309	1527	1520	1527	1520	5
601	20250307	100200	50126681	1528	1516	1528	1513	992
602	20250307	100100	48623203	1528	1528	1528	1528	0
603	20250307	100000	48623203	1528	1517	1528	1516	505
604	20250307	095900	47857534	1517	1527	1529	1517	50
605	20250307	095800	47781191	1526	1527	1527	1516	852
606	20250307	095700	46481206	1516	1516	1516	1516	0
607	20250307	095600	46481206	1516	1516	1516	1516	1
608	20250307	095500	46479690	1529	1519	1532	1515	797
609	20250307	095400	45269461	1519	1523	1532	1519	1130
610	20250307	095300	43550275	1523	1524	1524	1523	500
611	20250307	095200	42788384	1541	1540	1541	1540	49
612	20250307	095100	42712904	1524	1524	1544	1523	60
613	20250307	095000	42620826	1523	1523	1523	1523	2
614	20250307	094900	42617780	1523	1531	1533	1523	1650
615	20250307	094800	40095077	1531	1545	1546	1531	524
616	20250307	094700	39292424	1545	1545	1545	1545	0
617	20250307	094600	39292424	1545	1545	1545	1545	1
618	20250307	094500	39290879	1547	1549	1549	1547	16
619	20250307	094400	39266123	1531	1531	1531	1531	0
620	20250307	094300	39266123	1531	1533	1549	1531	1502
621	20250307	094200	36965362	1531	1531	1531	1531	0
622	20250307	094100	36965362	1531	1531	1531	1531	0
623	20250307	094000	36965362	1531	1547	1564	1531	211
624	20250307	093900	36637601	1547	1548	1548	1540	1056
625	20250307	093800	35010785	1540	1540	1540	1540	1019
626	20250307	093700	33441525	1554	1554	1554	1554	5
627	20250307	093600	33433755	1529	1526	1529	1525	2646
628	20250307	093500	29395637	1573	1531	1573	1523	1046
629	20250307	093400	27792233	1531	1531	1542	1530	1065
630	20250307	093300	26161914	1527	1528	1528	1527	36
631	20250307	093200	26106933	1528	1541	1541	1528	71
632	20250307	093100	25998263	1543	1544	1544	1543	773
633	20250307	093000	24804802	1576	1543	1576	1543	488
634	20250307	092900	24051785	1579	1577	1579	1577	70
635	20250307	092800	23941357	1527	1540	1579	1527	901
636	20250307	092700	22541981	1540	1538	1540	1538	5000
637	20250307	092600	14842847	1539	1537	1539	1537	148
638	20250307	092500	14615172	1521	1521	1521	1521	7
639	20250307	092400	14604525	1522	1522	1522	1522	0
640	20250307	092300	14604525	1522	1535	1535	1522	8
641	20250307	092200	14592258	1540	1540	1540	1540	0
642	20250307	092100	14592258	1540	1540	1540	1540	0
643	20250307	092000	14592258	1540	1540	1540	1540	0
644	20250307	091900	14592258	1540	1540	1540	1540	1300
645	20250307	091800	12590258	1540	1521	1550	1520	827
646	20250307	091700	11326393	1542	1540	1542	1540	131
647	20250307	091600	11124624	1540	1540	1540	1540	0
648	20250307	091500	11124624	1540	1539	1540	1539	246
649	20250307	091400	10745937	1542	1542	1542	1542	0
650	20250307	091300	10745937	1542	1541	1542	1541	246
651	20250307	091200	10366705	1523	1523	1523	1523	0
652	20250307	091100	10366705	1523	1524	1524	1523	985
653	20250307	091000	8865776	1524	1549	1549	1524	1493
654	20250307	090900	6588594	1527	1552	1552	1527	125
655	20250307	090800	6397094	1556	1556	1556	1556	0
656	20250307	090700	6397094	1556	1527	1566	1520	1061
657	20250307	090600	4755838	1527	1532	1532	1520	895
658	20250307	090500	3390087	1566	1564	1566	1564	635
659	20250307	090400	2396306	1566	1526	1566	1526	376
660	20250307	090300	1821475	1550	1550	1550	1550	100
661	20250307	090200	1666475	1570	1576	1576	1570	640
662	20250307	090100	657866	1584	1584	1584	1584	0
663	20250307	090000	657866	1584	1520	1584	1520	426