KissMeData/033230/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191800	335557746	1791	1791	1791	1791	2038
3	20250306	191700	335557746	1791	1791	1791	1791	0
4	20250306	191600	335557746	1791	1791	1791	1791	0
5	20250306	191500	335557746	1791	1791	1791	1791	0
6	20250306	191400	335557746	1791	1791	1791	1791	0
7	20250306	191300	335557746	1791	1791	1791	1791	0
8	20250306	191200	335557746	1791	1791	1791	1791	0
9	20250306	191100	335557746	1791	1791	1791	1791	0
10	20250306	191000	335557746	1791	1791	1791	1791	0
11	20250306	190900	335557746	1791	1791	1791	1791	0
12	20250306	190800	335557746	1791	1791	1791	1791	0
13	20250306	190700	335557746	1791	1791	1791	1791	0
14	20250306	190600	335557746	1791	1791	1791	1791	0
15	20250306	190500	335557746	1791	1791	1791	1791	0
16	20250306	190400	335557746	1791	1791	1791	1791	0
17	20250306	190300	335557746	1791	1791	1791	1791	0
18	20250306	190200	335557746	1791	1791	1791	1791	0
19	20250306	190100	335557746	1791	1791	1791	1791	0
20	20250306	190000	335557746	1791	1791	1791	1791	0
21	20250306	185900	335557746	1791	1791	1791	1791	0
22	20250306	185800	335557746	1791	1791	1791	1791	0
23	20250306	185700	335557746	1791	1791	1791	1791	0
24	20250306	185600	335557746	1791	1791	1791	1791	0
25	20250306	185500	335557746	1791	1791	1791	1791	0
26	20250306	185400	335557746	1791	1791	1791	1791	0
27	20250306	185300	335557746	1791	1791	1791	1791	0
28	20250306	185200	335557746	1791	1791	1791	1791	0
29	20250306	185100	335557746	1791	1791	1791	1791	0
30	20250306	185000	335557746	1791	1791	1791	1791	0
31	20250306	184900	335557746	1791	1791	1791	1791	0
32	20250306	184800	335557746	1791	1791	1791	1791	2038
33	20250306	184700	335557746	1791	1791	1791	1791	0
34	20250306	184600	335557746	1791	1791	1791	1791	0
35	20250306	184500	335557746	1791	1791	1791	1791	0
36	20250306	184400	335557746	1791	1791	1791	1791	0
37	20250306	184300	335557746	1791	1791	1791	1791	0
38	20250306	184200	335557746	1791	1791	1791	1791	0
39	20250306	184100	335557746	1791	1791	1791	1791	0
40	20250306	184000	335557746	1791	1791	1791	1791	0
41	20250306	183900	335557746	1791	1791	1791	1791	0
42	20250306	183800	335557746	1791	1791	1791	1791	0
43	20250306	183700	335557746	1791	1791	1791	1791	0
44	20250306	183600	335557746	1791	1791	1791	1791	0
45	20250306	183500	335557746	1791	1791	1791	1791	0
46	20250306	183400	335557746	1791	1791	1791	1791	0
47	20250306	183300	335557746	1791	1791	1791	1791	0
48	20250306	183200	335557746	1791	1791	1791	1791	0
49	20250306	183100	335557746	1791	1791	1791	1791	0
50	20250306	183000	335557746	1791	1791	1791	1791	0
51	20250306	182900	335557746	1791	1791	1791	1791	0
52	20250306	182800	335557746	1791	1791	1791	1791	0
53	20250306	182700	335557746	1791	1791	1791	1791	0
54	20250306	182600	335557746	1791	1791	1791	1791	0
55	20250306	182500	335557746	1791	1791	1791	1791	0
56	20250306	182400	335557746	1791	1791	1791	1791	0
57	20250306	182300	335557746	1791	1791	1791	1791	0
58	20250306	182200	335557746	1791	1791	1791	1791	0
59	20250306	182100	335557746	1791	1791	1791	1791	0
60	20250306	182000	335557746	1791	1791	1791	1791	0
61	20250306	181900	335557746	1791	1791	1791	1791	0
62	20250306	181800	335557746	1791	1791	1791	1791	2038
63	20250306	181700	335557746	1791	1791	1791	1791	0
64	20250306	181600	335557746	1791	1791	1791	1791	0
65	20250306	181500	335557746	1791	1791	1791	1791	0
66	20250306	181400	335557746	1791	1791	1791	1791	0
67	20250306	181300	335557746	1791	1791	1791	1791	0
68	20250306	181200	335557746	1791	1791	1791	1791	0
69	20250306	181100	335557746	1791	1791	1791	1791	0
70	20250306	181000	335557746	1791	1791	1791	1791	0
71	20250306	180900	335557746	1791	1791	1791	1791	0
72	20250306	180800	335557746	1791	1791	1791	1791	0
73	20250306	180700	335557746	1791	1791	1791	1791	0
74	20250306	180600	335557746	1791	1791	1791	1791	0
75	20250306	180500	335557746	1791	1791	1791	1791	0
76	20250306	180400	335557746	1791	1791	1791	1791	0
77	20250306	180300	335557746	1791	1791	1791	1791	0
78	20250306	180200	335557746	1791	1791	1791	1791	0
79	20250306	180100	335557746	1791	1791	1791	1791	0
80	20250306	180000	335557746	1791	1791	1791	1791	0
81	20250306	175900	335557746	1791	1791	1791	1791	0
82	20250306	175800	335557746	1791	1791	1791	1791	0
83	20250306	175700	335557746	1791	1791	1791	1791	0
84	20250306	175600	335557746	1791	1791	1791	1791	0
85	20250306	175500	335557746	1791	1791	1791	1791	0
86	20250306	175400	335557746	1791	1791	1791	1791	0
87	20250306	175300	335557746	1791	1791	1791	1791	0
88	20250306	175200	335557746	1791	1791	1791	1791	0
89	20250306	175100	335557746	1791	1791	1791	1791	0
90	20250306	175000	335557746	1791	1791	1791	1791	0
91	20250306	174900	335557746	1791	1791	1791	1791	0
92	20250306	174800	335557746	1791	1791	1791	1791	2038
93	20250306	174700	335557746	1791	1791	1791	1791	0
94	20250306	174600	335557746	1791	1791	1791	1791	0
95	20250306	174500	335557746	1791	1791	1791	1791	0
96	20250306	174400	335557746	1791	1791	1791	1791	0
97	20250306	174300	335557746	1791	1791	1791	1791	0
98	20250306	174200	335557746	1791	1791	1791	1791	0
99	20250306	174100	335557746	1791	1791	1791	1791	0
100	20250306	174000	335557746	1791	1791	1791	1791	0
101	20250306	173900	335557746	1791	1791	1791	1791	0
102	20250306	173800	335557746	1791	1791	1791	1791	0
103	20250306	173700	335557746	1791	1791	1791	1791	0
104	20250306	173600	335557746	1791	1791	1791	1791	0
105	20250306	173500	335557746	1791	1791	1791	1791	0
106	20250306	173400	335557746	1791	1791	1791	1791	0
107	20250306	173300	335557746	1791	1791	1791	1791	0
108	20250306	173200	335557746	1791	1791	1791	1791	0
109	20250306	173100	335557746	1791	1791	1791	1791	0
110	20250306	173000	335557746	1791	1791	1791	1791	0
111	20250306	172900	335557746	1791	1791	1791	1791	0
112	20250306	172800	335557746	1791	1791	1791	1791	0
113	20250306	172700	335557746	1791	1791	1791	1791	0
114	20250306	172600	335557746	1791	1791	1791	1791	0
115	20250306	172500	335557746	1791	1791	1791	1791	0
116	20250306	172400	335557746	1791	1791	1791	1791	0
117	20250306	172300	335557746	1791	1791	1791	1791	0
118	20250306	172200	335557746	1791	1791	1791	1791	0
119	20250306	172100	335557746	1791	1791	1791	1791	0
120	20250306	172000	335557746	1791	1791	1791	1791	0
121	20250306	171900	335557746	1791	1791	1791	1791	0
122	20250306	171800	335557746	1791	1791	1791	1791	2038
123	20250306	171700	335557746	1791	1791	1791	1791	0
124	20250306	171600	335557746	1791	1791	1791	1791	0
125	20250306	171500	335557746	1791	1791	1791	1791	0
126	20250306	171400	335557746	1791	1791	1791	1791	0
127	20250306	171300	335557746	1791	1791	1791	1791	0
128	20250306	171200	335557746	1791	1791	1791	1791	0
129	20250306	171100	335557746	1791	1791	1791	1791	0
130	20250306	171000	335557746	1791	1791	1791	1791	0
131	20250306	170900	335557746	1791	1791	1791	1791	0
132	20250306	170800	335557746	1791	1791	1791	1791	0
133	20250306	170700	335557746	1791	1791	1791	1791	0
134	20250306	170600	335557746	1791	1791	1791	1791	0
135	20250306	170500	335557746	1791	1791	1791	1791	0
136	20250306	170400	335557746	1791	1791	1791	1791	0
137	20250306	170300	335557746	1791	1791	1791	1791	0
138	20250306	170200	335557746	1791	1791	1791	1791	0
139	20250306	170100	335557746	1791	1791	1791	1791	0
140	20250306	170000	335557746	1791	1791	1791	1791	0
141	20250306	165900	335557746	1791	1791	1791	1791	0
142	20250306	165800	335557746	1791	1791	1791	1791	0
143	20250306	165700	335557746	1791	1791	1791	1791	0
144	20250306	165600	335557746	1791	1791	1791	1791	0
145	20250306	165500	335557746	1791	1791	1791	1791	0
146	20250306	165400	335557746	1791	1791	1791	1791	0
147	20250306	165300	335557746	1791	1791	1791	1791	0
148	20250306	165200	335557746	1791	1791	1791	1791	0
149	20250306	165100	335557746	1791	1791	1791	1791	0
150	20250306	165000	335557746	1791	1791	1791	1791	0
151	20250306	164900	335557746	1791	1791	1791	1791	0
152	20250306	164800	335557746	1791	1791	1791	1791	2038
153	20250306	164700	335557746	1791	1791	1791	1791	0
154	20250306	164600	335557746	1791	1791	1791	1791	0
155	20250306	164500	335557746	1791	1791	1791	1791	0
156	20250306	164400	335557746	1791	1791	1791	1791	0
157	20250306	164300	335557746	1791	1791	1791	1791	0
158	20250306	164200	335557746	1791	1791	1791	1791	0
159	20250306	164100	335557746	1791	1791	1791	1791	0
160	20250306	164000	335557746	1791	1791	1791	1791	0
161	20250306	163900	335557746	1791	1791	1791	1791	0
162	20250306	163800	335557746	1791	1791	1791	1791	0
163	20250306	163700	335557746	1791	1791	1791	1791	0
164	20250306	163600	335557746	1791	1791	1791	1791	0
165	20250306	163500	335557746	1791	1791	1791	1791	0
166	20250306	163400	335557746	1791	1791	1791	1791	0
167	20250306	163300	335557746	1791	1791	1791	1791	0
168	20250306	163200	335557746	1791	1791	1791	1791	0
169	20250306	163100	335557746	1791	1791	1791	1791	0
170	20250306	163000	335557746	1791	1791	1791	1791	0
171	20250306	162900	335557746	1791	1791	1791	1791	0
172	20250306	162800	335557746	1791	1791	1791	1791	0
173	20250306	162700	335557746	1791	1791	1791	1791	0
174	20250306	162600	335557746	1791	1791	1791	1791	0
175	20250306	162500	335557746	1791	1791	1791	1791	0
176	20250306	162400	335557746	1791	1791	1791	1791	0
177	20250306	162300	335557746	1791	1791	1791	1791	0
178	20250306	162200	335557746	1791	1791	1791	1791	0
179	20250306	162100	335557746	1791	1791	1791	1791	0
180	20250306	162000	335557746	1791	1791	1791	1791	0
181	20250306	161900	335557746	1791	1791	1791	1791	0
182	20250306	161800	335557746	1791	1791	1791	1791	2038
183	20250306	161700	335557746	1791	1791	1791	1791	0
184	20250306	161600	335557746	1791	1791	1791	1791	0
185	20250306	161500	335557746	1791	1791	1791	1791	0
186	20250306	161400	335557746	1791	1791	1791	1791	0
187	20250306	161300	335557746	1791	1791	1791	1791	0
188	20250306	161200	335557746	1791	1791	1791	1791	0
189	20250306	161100	335557746	1791	1791	1791	1791	0
190	20250306	161000	335557746	1791	1791	1791	1791	0
191	20250306	160900	335557746	1791	1791	1791	1791	0
192	20250306	160800	335557746	1791	1791	1791	1791	0
193	20250306	160700	335557746	1791	1791	1791	1791	0
194	20250306	160600	335557746	1791	1791	1791	1791	0
195	20250306	160500	335557746	1791	1791	1791	1791	0
196	20250306	160400	335557746	1791	1791	1791	1791	0
197	20250306	160300	335557746	1791	1791	1791	1791	0
198	20250306	160200	335557746	1791	1791	1791	1791	0
199	20250306	160100	335557746	1791	1791	1791	1791	0
200	20250306	160000	335557746	1791	1791	1791	1791	0
201	20250306	155900	335557746	1791	1791	1791	1791	0
202	20250306	155800	335557746	1791	1791	1791	1791	0
203	20250306	155700	335557746	1791	1791	1791	1791	0
204	20250306	155600	335557746	1791	1791	1791	1791	0
205	20250306	155500	335557746	1791	1791	1791	1791	0
206	20250306	155400	335557746	1791	1791	1791	1791	0
207	20250306	155300	335557746	1791	1791	1791	1791	0
208	20250306	155200	335557746	1791	1791	1791	1791	0
209	20250306	155100	335557746	1791	1791	1791	1791	0
210	20250306	155000	335557746	1791	1791	1791	1791	0
211	20250306	154900	335557746	1791	1791	1791	1791	0
212	20250306	154800	335557746	1791	1791	1791	1791	2038
213	20250306	154700	335557746	1791	1791	1791	1791	0
214	20250306	154600	335557746	1791	1791	1791	1791	0
215	20250306	154500	335557746	1791	1791	1791	1791	0
216	20250306	154400	335557746	1791	1791	1791	1791	0
217	20250306	154300	335557746	1791	1791	1791	1791	0
218	20250306	154200	335557746	1791	1791	1791	1791	0
219	20250306	154100	335557746	1791	1791	1791	1791	0
220	20250306	154000	335557746	1791	1791	1791	1791	0
221	20250306	153900	335557746	1791	1791	1791	1791	0
222	20250306	153800	335557746	1791	1791	1791	1791	0
223	20250306	153700	335557746	1791	1791	1791	1791	0
224	20250306	153600	335557746	1791	1791	1791	1791	0
225	20250306	153500	335557746	1791	1791	1791	1791	0
226	20250306	153400	335557746	1791	1791	1791	1791	0
227	20250306	153300	335557746	1791	1791	1791	1791	0
228	20250306	153200	335557746	1791	1791	1791	1791	0
229	20250306	153100	335557746	1791	1791	1791	1791	0
230	20250306	153000	335557746	1791	1791	1791	1791	2038
231	20250306	152900	331907688	1789	1789	1789	1789	0
232	20250306	152800	331907688	1789	1789	1789	1789	0
233	20250306	152700	331907688	1789	1789	1789	1789	0
234	20250306	152600	331907688	1789	1789	1789	1789	0
235	20250306	152500	331907688	1789	1789	1789	1789	0
236	20250306	152400	331907688	1789	1789	1789	1789	0
237	20250306	152300	331907688	1789	1789	1789	1789	0
238	20250306	152200	331907688	1789	1789	1789	1789	0
239	20250306	152100	331907688	1789	1789	1789	1789	0
240	20250306	152000	331907688	1789	1789	1789	1789	0
241	20250306	151900	331907688	1789	1791	1791	1787	227
242	20250306	151800	331501997	1787	1790	1791	1787	287
243	20250306	151700	330989043	1791	1788	1791	1788	364
244	20250306	151600	330338190	1788	1788	1788	1788	1069
245	20250306	151500	328426818	1788	1788	1788	1788	0
246	20250306	151400	328426818	1788	1792	1792	1788	4
247	20250306	151300	328419654	1788	1788	1790	1788	1256
248	20250306	151200	326172926	1787	1787	1788	1787	3097
249	20250306	151100	320638584	1788	1788	1788	1788	10202
250	20250306	151000	302397408	1789	1789	1789	1789	130
251	20250306	150900	302164838	1789	1790	1790	1789	4
252	20250306	150800	302157679	1789	1789	1789	1788	6427
253	20250306	150700	290666177	1788	1791	1791	1788	696
254	20250306	150600	289420925	1790	1790	1790	1790	1702
255	20250306	150500	286374345	1790	1790	1790	1790	1
256	20250306	150400	286372555	1791	1790	1791	1790	1237
257	20250306	150300	284157327	1789	1789	1790	1789	302
258	20250306	150200	283616749	1789	1789	1789	1789	1
259	20250306	150100	283614960	1788	1790	1790	1788	1069
260	20250306	150000	281701580	1788	1789	1790	1788	3627
261	20250306	145900	275216490	1791	1789	1791	1789	40
262	20250306	145800	275144926	1791	1790	1791	1790	602
263	20250306	145700	274067345	1791	1791	1791	1791	0
264	20250306	145600	274067345	1791	1792	1792	1791	31
265	20250306	145500	274011823	1792	1792	1792	1792	0
266	20250306	145400	274011823	1792	1792	1792	1792	0
267	20250306	145300	274011823	1792	1792	1792	1792	0
268	20250306	145200	274011823	1792	1791	1792	1790	3
269	20250306	145100	274006450	1792	1792	1792	1792	0
270	20250306	145000	274006450	1792	1790	1792	1789	1169
271	20250306	144900	271914651	1792	1792	1792	1792	0
272	20250306	144800	271914651	1792	1792	1792	1792	0
273	20250306	144700	271914651	1792	1792	1792	1792	0
274	20250306	144600	271914651	1792	1792	1792	1792	0
275	20250306	144500	271914651	1792	1792	1792	1792	0
276	20250306	144400	271914651	1792	1792	1792	1792	1
277	20250306	144300	271912859	1790	1790	1790	1790	173
278	20250306	144200	271603189	1792	1792	1792	1792	1
279	20250306	144100	271601397	1790	1790	1790	1790	0
280	20250306	144000	271601397	1790	1790	1790	1790	167
281	20250306	143900	271302467	1790	1790	1790	1790	2
282	20250306	143800	271298887	1790	1790	1790	1790	6
283	20250306	143700	271288147	1790	1790	1790	1790	1
284	20250306	143600	271286357	1790	1790	1790	1790	0
285	20250306	143500	271286357	1790	1790	1790	1790	30
286	20250306	143400	271232657	1790	1790	1790	1790	2
287	20250306	143300	271229077	1790	1790	1790	1790	0
288	20250306	143200	271229077	1790	1790	1790	1790	892
289	20250306	143100	269632397	1790	1790	1790	1790	0
290	20250306	143000	269632397	1790	1790	1790	1790	2575
291	20250306	142900	265023147	1788	1788	1788	1788	0
292	20250306	142800	265023147	1788	1788	1788	1788	0
293	20250306	142700	265023147	1788	1789	1789	1788	5120
294	20250306	142600	255868450	1789	1789	1789	1789	1273
295	20250306	142500	253591053	1790	1790	1790	1790	0
296	20250306	142400	253591053	1790	1790	1790	1790	0
297	20250306	142300	253591053	1790	1790	1790	1790	0
298	20250306	142200	253591053	1790	1790	1790	1790	0
299	20250306	142100	253591053	1790	1790	1790	1790	55
300	20250306	142000	253492603	1790	1790	1790	1790	0
301	20250306	141900	253492603	1790	1790	1790	1790	0
302	20250306	141800	253492603	1790	1790	1790	1790	5
303	20250306	141700	253483653	1790	1790	1790	1790	1
304	20250306	141600	253481863	1790	1790	1790	1790	0
305	20250306	141500	253481863	1790	1791	1791	1790	903
306	20250306	141400	251865214	1790	1790	1790	1790	0
307	20250306	141300	251865214	1790	1792	1792	1790	602
308	20250306	141200	250787630	1792	1792	1792	1792	110
309	20250306	141100	250590510	1792	1792	1792	1792	2
310	20250306	141000	250586926	1792	1792	1792	1792	4
311	20250306	140900	250579758	1792	1792	1792	1792	0
312	20250306	140800	250579758	1792	1792	1792	1792	1
313	20250306	140700	250577966	1790	1790	1790	1790	0
314	20250306	140600	250577966	1790	1791	1791	1790	865
315	20250306	140500	249029451	1791	1791	1791	1791	350
316	20250306	140400	248402601	1792	1792	1792	1792	0
317	20250306	140300	248402601	1792	1792	1792	1792	0
318	20250306	140200	248402601	1792	1793	1793	1792	380
319	20250306	140100	247721636	1793	1793	1793	1793	97
320	20250306	140000	247547715	1793	1792	1793	1792	134
321	20250306	135900	247307584	1793	1794	1794	1793	4
322	20250306	135800	247300411	1794	1794	1794	1792	402
323	20250306	135700	246580021	1795	1793	1795	1793	94
324	20250306	135600	246411474	1793	1793	1793	1793	8
325	20250306	135500	246397130	1792	1792	1792	1792	47
326	20250306	135400	246312906	1790	1791	1791	1790	809
327	20250306	135300	244864488	1792	1792	1792	1792	0
328	20250306	135200	244864488	1792	1792	1792	1792	3
329	20250306	135100	244859112	1793	1793	1793	1793	0
330	20250306	135000	244859112	1793	1793	1793	1793	0
331	20250306	134900	244859112	1793	1793	1793	1793	1
332	20250306	134800	244857319	1790	1790	1790	1790	0
333	20250306	134700	244857319	1790	1790	1790	1790	0
334	20250306	134600	244857319	1790	1790	1790	1790	0
335	20250306	134500	244857319	1790	1790	1790	1790	0
336	20250306	134400	244857319	1790	1790	1790	1790	0
337	20250306	134300	244857319	1790	1790	1790	1790	299
338	20250306	134200	244322109	1790	1790	1790	1790	0
339	20250306	134100	244322109	1790	1790	1790	1790	163
340	20250306	134000	244030339	1788	1788	1788	1788	0
341	20250306	133900	244030339	1788	1788	1788	1788	0
342	20250306	133800	244030339	1788	1788	1788	1788	51
343	20250306	133700	243939151	1788	1788	1788	1788	0
344	20250306	133600	243939151	1788	1788	1788	1788	0
345	20250306	133500	243939151	1788	1788	1788	1788	0
346	20250306	133400	243939151	1788	1788	1788	1788	42
347	20250306	133300	243864055	1788	1788	1788	1788	3063
348	20250306	133200	238387411	1788	1788	1788	1788	2
349	20250306	133100	238383835	1788	1788	1788	1788	4975
350	20250306	133000	229488535	1788	1788	1788	1788	0
351	20250306	132900	229488535	1788	1789	1789	1788	2178
352	20250306	132800	225594125	1790	1790	1790	1790	2
353	20250306	132700	225590545	1790	1790	1790	1790	2
354	20250306	132600	225586965	1790	1790	1790	1790	8
355	20250306	132500	225572645	1790	1789	1790	1789	294
356	20250306	132400	225046387	1789	1789	1789	1789	875
357	20250306	132300	223481012	1789	1790	1790	1789	404
358	20250306	132200	222758249	1790	1790	1790	1790	1
359	20250306	132100	222756459	1790	1790	1790	1790	0
360	20250306	132000	222756459	1790	1791	1791	1790	406
361	20250306	131900	222029710	1791	1791	1791	1791	200
362	20250306	131800	221671510	1792	1792	1792	1792	0
363	20250306	131700	221671510	1792	1792	1792	1792	0
364	20250306	131600	221671510	1792	1792	1792	1792	0
365	20250306	131500	221671510	1792	1792	1792	1792	2
366	20250306	131400	221667926	1792	1792	1792	1792	1002
367	20250306	131300	219872342	1792	1791	1792	1791	24
368	20250306	131200	219829349	1791	1792	1792	1791	327
369	20250306	131100	219243690	1792	1791	1792	1791	412
370	20250306	131000	218505786	1792	1792	1792	1792	1
371	20250306	130900	218503994	1792	1792	1792	1792	2
372	20250306	130800	218500410	1792	1792	1792	1792	3
373	20250306	130700	218495034	1792	1791	1792	1790	471
374	20250306	130600	217651740	1790	1791	1791	1790	88
375	20250306	130500	217494219	1793	1791	1793	1791	101
376	20250306	130400	217313128	1790	1790	1790	1790	0
377	20250306	130300	217313128	1790	1790	1790	1790	10
378	20250306	130200	217295228	1791	1792	1792	1791	3
379	20250306	130100	217289853	1788	1791	1791	1788	1701
380	20250306	130000	214248340	1789	1791	1791	1789	400
381	20250306	125900	213532736	1790	1792	1792	1790	1324
382	20250306	125800	211162467	1791	1791	1791	1791	0
383	20250306	125700	211162467	1791	1791	1791	1791	350
384	20250306	125600	210535617	1794	1794	1794	1794	37
385	20250306	125500	210469239	1794	1794	1794	1794	1
386	20250306	125400	210467445	1792	1792	1792	1792	0
387	20250306	125300	210467445	1792	1793	1793	1792	360
388	20250306	125200	209822307	1794	1794	1794	1794	16
389	20250306	125100	209793603	1794	1794	1794	1794	111
390	20250306	125000	209594469	1794	1794	1794	1792	139
391	20250306	124900	209345107	1794	1795	1795	1794	197
392	20250306	124800	208991495	1794	1792	1795	1792	24
393	20250306	124700	208948421	1790	1790	1790	1790	861
394	20250306	124600	207407231	1790	1790	1790	1790	301
395	20250306	124500	206868441	1789	1789	1789	1789	0
396	20250306	124400	206868441	1789	1789	1789	1789	0
397	20250306	124300	206868441	1789	1789	1789	1789	0
398	20250306	124200	206868441	1789	1789	1789	1789	0
399	20250306	124100	206868441	1789	1789	1789	1789	0
400	20250306	124000	206868441	1789	1789	1789	1789	0
401	20250306	123900	206868441	1789	1790	1790	1789	453
402	20250306	123800	206057923	1790	1790	1790	1790	0
403	20250306	123700	206057923	1790	1789	1790	1789	32
404	20250306	123600	206000644	1789	1789	1789	1789	4
405	20250306	123500	205993488	1790	1790	1790	1790	19
406	20250306	123400	205959478	1790	1790	1790	1790	0
407	20250306	123300	205959478	1790	1789	1790	1788	4019
408	20250306	123200	198772876	1790	1790	1790	1788	52
409	20250306	123100	198679886	1790	1790	1790	1790	16
410	20250306	123000	198651246	1790	1790	1790	1790	2
411	20250306	122900	198647666	1788	1790	1790	1788	630
412	20250306	122800	197521114	1790	1789	1790	1789	1168
413	20250306	122700	195431560	1789	1791	1791	1789	447
414	20250306	122600	194631828	1790	1790	1790	1790	5
415	20250306	122500	194622878	1790	1792	1792	1790	5367
416	20250306	122400	185015934	1791	1794	1794	1791	411
417	20250306	122300	184278825	1794	1794	1794	1794	57
418	20250306	122200	184176567	1794	1794	1794	1794	111
419	20250306	122100	183977433	1793	1793	1793	1793	2
420	20250306	122000	183973847	1795	1792	1795	1791	735
421	20250306	121900	182657451	1792	1792	1792	1792	7
422	20250306	121800	182644907	1792	1792	1792	1792	14
423	20250306	121700	182619819	1792	1792	1792	1792	200
424	20250306	121600	182261419	1792	1792	1792	1792	41
425	20250306	121500	182187947	1792	1792	1792	1792	3
426	20250306	121400	182182571	1792	1792	1792	1792	0
427	20250306	121300	182182571	1792	1792	1792	1792	15
428	20250306	121200	182155691	1792	1792	1792	1792	52
429	20250306	121100	182062507	1792	1792	1792	1792	120
430	20250306	121000	181847467	1792	1792	1792	1792	0
431	20250306	120900	181847467	1792	1792	1792	1791	2082
432	20250306	120800	178118523	1791	1792	1792	1791	2350
433	20250306	120700	173909323	1792	1792	1792	1792	4
434	20250306	120600	173902155	1792	1792	1792	1792	175
435	20250306	120500	173588555	1792	1792	1792	1792	683
436	20250306	120400	172364619	1791	1791	1791	1791	900
437	20250306	120300	170752719	1792	1792	1792	1792	135
438	20250306	120200	170510799	1792	1792	1792	1792	3024
439	20250306	120100	165091791	1792	1792	1792	1792	12048
440	20250306	120000	143501775	1793	1793	1793	1793	1214
441	20250306	115900	141325073	1793	1794	1794	1793	837
442	20250306	115800	139824095	1794	1795	1795	1794	270
443	20250306	115700	139339714	1794	1795	1795	1794	1044
444	20250306	115600	137466554	1795	1795	1795	1795	0
445	20250306	115500	137466554	1795	1795	1795	1795	0
446	20250306	115400	137466554	1795	1795	1795	1795	0
447	20250306	115300	137466554	1795	1795	1795	1795	1376
448	20250306	115200	134996634	1795	1798	1798	1795	1954
449	20250306	115100	131487720	1799	1799	1799	1799	0
450	20250306	115000	131487720	1799	1799	1799	1799	0
451	20250306	114900	131487720	1799	1799	1799	1799	0
452	20250306	114800	131487720	1799	1799	1799	1799	1
453	20250306	114700	131485921	1799	1799	1799	1799	0
454	20250306	114600	131485921	1799	1799	1799	1799	0
455	20250306	114500	131485921	1799	1799	1799	1799	4
456	20250306	114400	131478725	1798	1798	1798	1798	0
457	20250306	114300	131478725	1798	1798	1798	1798	1
458	20250306	114200	131476927	1799	1799	1799	1799	0
459	20250306	114100	131476927	1799	1799	1799	1799	10
460	20250306	114000	131458937	1799	1799	1799	1797	185
461	20250306	113900	131126400	1799	1799	1799	1799	3
462	20250306	113800	131121003	1799	1799	1799	1799	1
463	20250306	113700	131119204	1799	1799	1799	1799	0
464	20250306	113600	131119204	1799	1799	1799	1799	4
465	20250306	113500	131112008	1799	1799	1799	1799	502
466	20250306	113400	130208910	1799	1799	1799	1799	15
467	20250306	113300	130181925	1799	1799	1799	1799	3
468	20250306	113200	130176528	1799	1799	1799	1799	3
469	20250306	113100	130171131	1799	1799	1799	1799	4
470	20250306	113000	130163935	1799	1799	1799	1799	0
471	20250306	112900	130163935	1799	1799	1799	1799	29
472	20250306	112800	130111764	1799	1800	1800	1799	8
473	20250306	112700	130097367	1800	1800	1800	1799	5
474	20250306	112600	130088368	1800	1800	1800	1800	14
475	20250306	112500	130063168	1800	1800	1800	1800	11
476	20250306	112400	130043368	1800	1800	1800	1800	2
477	20250306	112300	130039768	1800	1800	1800	1800	47
478	20250306	112200	129955168	1800	1800	1800	1800	2
479	20250306	112100	129951568	1800	1800	1800	1800	10
480	20250306	112000	129933568	1799	1799	1799	1799	1
481	20250306	111900	129931769	1799	1799	1799	1799	349
482	20250306	111800	129303918	1799	1800	1800	1799	2
483	20250306	111700	129300319	1799	1799	1799	1799	0
484	20250306	111600	129300319	1799	1799	1799	1799	26
485	20250306	111500	129253545	1800	1800	1800	1800	0
486	20250306	111400	129253545	1800	1800	1800	1800	0
487	20250306	111300	129253545	1800	1800	1800	1800	1000
488	20250306	111200	127453545	1800	1800	1800	1800	1
489	20250306	111100	127451745	1800	1800	1800	1800	0
490	20250306	111000	127451745	1800	1800	1800	1800	100
491	20250306	110900	127271745	1800	1800	1800	1800	0
492	20250306	110800	127271745	1800	1800	1800	1800	0
493	20250306	110700	127271745	1800	1800	1800	1800	2
494	20250306	110600	127268145	1800	1800	1800	1800	0
495	20250306	110500	127268145	1800	1800	1800	1800	0
496	20250306	110400	127268145	1800	1800	1800	1800	0
497	20250306	110300	127268145	1800	1800	1800	1800	0
498	20250306	110200	127268145	1800	1800	1800	1800	40
499	20250306	110100	127196145	1800	1800	1800	1800	6
500	20250306	110000	127185345	1800	1799	1800	1798	333
501	20250306	105900	126586599	1800	1800	1800	1799	3
502	20250306	105800	126581200	1800	1799	1800	1799	2
503	20250306	105700	126577601	1800	1800	1800	1800	2
504	20250306	105600	126574001	1800	1800	1800	1800	0
505	20250306	105500	126574001	1800	1800	1800	1800	0
506	20250306	105400	126574001	1800	1799	1800	1798	41
507	20250306	105300	126500276	1800	1800	1800	1800	1520
508	20250306	105200	123764276	1800	1800	1800	1800	1
509	20250306	105100	123762476	1800	1800	1800	1800	0
510	20250306	105000	123762476	1800	1800	1800	1800	0
511	20250306	104900	123762476	1800	1800	1800	1800	0
512	20250306	104800	123762476	1800	1799	1800	1799	6
513	20250306	104700	123751678	1798	1798	1798	1798	31
514	20250306	104600	123695940	1798	1798	1798	1798	1
515	20250306	104500	123694142	1798	1798	1798	1798	101
516	20250306	104400	123512544	1798	1798	1798	1798	0
517	20250306	104300	123512544	1798	1798	1798	1798	19
518	20250306	104200	123478382	1798	1799	1800	1798	23
519	20250306	104100	123437025	1798	1800	1800	1798	1377
520	20250306	104000	120960574	1800	1800	1800	1800	0
521	20250306	103900	120960574	1800	1800	1800	1800	20
522	20250306	103800	120924574	1800	1800	1800	1800	0
523	20250306	103700	120924574	1800	1800	1800	1800	0
524	20250306	103600	120924574	1800	1800	1800	1800	0
525	20250306	103500	120924574	1800	1797	1800	1797	11
526	20250306	103400	120904780	1797	1797	1797	1797	801
527	20250306	103300	119465383	1800	1800	1800	1800	10
528	20250306	103200	119447383	1800	1798	1800	1798	11
529	20250306	103100	119427599	1796	1796	1796	1796	0
530	20250306	103000	119427599	1796	1796	1796	1796	0
531	20250306	102900	119427599	1796	1797	1797	1796	2
532	20250306	102800	119424006	1796	1798	1798	1796	190
533	20250306	102700	119082634	1797	1797	1797	1797	0
534	20250306	102600	119082634	1797	1797	1797	1797	0
535	20250306	102500	119082634	1797	1797	1797	1797	7
536	20250306	102400	119070055	1799	1799	1799	1799	1
537	20250306	102300	119068256	1799	1798	1799	1798	5
538	20250306	102200	119059264	1797	1797	1797	1797	3
539	20250306	102100	119053873	1801	1801	1801	1801	2
540	20250306	102000	119050271	1802	1802	1802	1802	9
541	20250306	101900	119034053	1804	1803	1804	1803	2
542	20250306	101800	119030446	1802	1802	1802	1802	1
543	20250306	101700	119028644	1801	1801	1801	1801	0
544	20250306	101600	119028644	1801	1801	1801	1801	1
545	20250306	101500	119026843	1800	1800	1800	1800	5
546	20250306	101400	119017843	1800	1800	1800	1800	0
547	20250306	101300	119017843	1800	1800	1800	1800	1
548	20250306	101200	119016043	1801	1801	1801	1801	1
549	20250306	101100	119014242	1795	1795	1795	1795	0
550	20250306	101000	119014242	1795	1795	1795	1795	3
551	20250306	100900	119008857	1795	1795	1795	1795	1
552	20250306	100800	119007062	1801	1801	1801	1801	1
553	20250306	100700	119005261	1795	1795	1795	1795	2335
554	20250306	100600	114813936	1802	1802	1802	1796	111
555	20250306	100500	114614568	1805	1804	1805	1804	6
556	20250306	100400	114603742	1805	1805	1805	1805	5
557	20250306	100300	114594717	1805	1797	1805	1797	21
558	20250306	100200	114556832	1799	1801	1801	1799	30
559	20250306	100100	114502805	1797	1797	1797	1797	0
560	20250306	100000	114502805	1797	1797	1797	1797	0
561	20250306	095900	114502805	1797	1797	1797	1797	0
562	20250306	095800	114502805	1797	1797	1797	1797	0
563	20250306	095700	114502805	1797	1796	1797	1796	903
564	20250306	095600	112880550	1795	1793	1795	1792	802
565	20250306	095500	111441773	1793	1793	1793	1793	150
566	20250306	095400	111172823	1792	1792	1792	1792	15
567	20250306	095300	111145943	1791	1791	1791	1791	0
568	20250306	095200	111145943	1791	1791	1791	1791	0
569	20250306	095100	111145943	1791	1796	1796	1791	52
570	20250306	095000	111052750	1796	1796	1796	1796	0
571	20250306	094900	111052750	1796	1792	1796	1790	7174
572	20250306	094800	98196833	1793	1793	1793	1793	605
573	20250306	094700	97112068	1793	1796	1796	1793	1696
574	20250306	094600	94070908	1796	1796	1796	1796	47
575	20250306	094500	93986496	1793	1796	1796	1793	600
576	20250306	094400	92910657	1797	1797	1797	1797	24
577	20250306	094300	92867529	1797	1797	1797	1793	1513
578	20250306	094200	90153632	1795	1795	1795	1795	0
579	20250306	094100	90153632	1795	1795	1795	1795	0
580	20250306	094000	90153632	1795	1797	1797	1795	147
581	20250306	093900	89889760	1795	1795	1795	1795	0
582	20250306	093800	89889760	1795	1795	1795	1795	586
583	20250306	093700	88837890	1797	1797	1797	1797	100
584	20250306	093600	88658190	1797	1797	1797	1797	61
585	20250306	093500	88548573	1795	1796	1796	1795	883
586	20250306	093400	86963488	1795	1795	1795	1795	0
587	20250306	093300	86963488	1795	1799	1799	1795	9346
588	20250306	093200	70162446	1800	1800	1800	1800	995
589	20250306	093100	68371446	1800	1800	1800	1800	0
590	20250306	093000	68371446	1800	1800	1800	1800	9
591	20250306	092900	68355246	1800	1800	1800	1800	0
592	20250306	092800	68355246	1800	1799	1800	1799	901
593	20250306	092700	66734337	1800	1800	1800	1800	500
594	20250306	092600	65834337	1798	1799	1799	1798	4513
595	20250306	092500	57719350	1799	1800	1800	1799	2906
596	20250306	092400	52489234	1801	1803	1803	1801	4935
597	20250306	092300	43595579	1804	1804	1804	1804	1
598	20250306	092200	43593775	1803	1803	1803	1803	79
599	20250306	092100	43451338	1805	1807	1807	1803	2312
600	20250306	092000	39278183	1807	1807	1807	1807	849
601	20250306	091900	37744040	1808	1809	1809	1808	5
602	20250306	091800	37734998	1808	1812	1812	1808	1486
603	20250306	091700	35048075	1813	1815	1815	1813	927
604	20250306	091600	33365583	1814	1815	1815	1814	1004
605	20250306	091500	31544326	1814	1813	1814	1813	746
606	20250306	091400	30191083	1813	1808	1813	1807	2748
607	20250306	091300	25220146	1808	1812	1812	1808	822
608	20250306	091200	23733950	1812	1812	1812	1812	3
609	20250306	091100	23728514	1808	1809	1809	1808	907
610	20250306	091000	22088108	1813	1811	1813	1811	100
611	20250306	090900	21906922	1811	1812	1812	1811	2443
612	20250306	090800	17482450	1812	1812	1812	1812	1
613	20250306	090700	17480638	1813	1808	1813	1808	441
614	20250306	090600	16681506	1813	1809	1813	1809	1144
615	20250306	090500	14608006	1813	1813	1813	1813	88
616	20250306	090400	14448462	1813	1813	1813	1813	4
617	20250306	090300	14441210	1813	1814	1814	1805	5265
618	20250306	090200	4907128	1814	1815	1815	1814	2
619	20250306	090100	4903499	1822	1822	1822	1822	10
620	20250306	090000	4885279	1822	1811	1822	1811	2697