KissMeData/033230/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191800	368164070	1758	1758	1758	1758	3239
3	20250307	191700	368164070	1758	1758	1758	1758	0
4	20250307	191600	368164070	1758	1758	1758	1758	0
5	20250307	191500	368164070	1758	1758	1758	1758	0
6	20250307	191400	368164070	1758	1758	1758	1758	0
7	20250307	191300	368164070	1758	1758	1758	1758	0
8	20250307	191200	368164070	1758	1758	1758	1758	0
9	20250307	191100	368164070	1758	1758	1758	1758	0
10	20250307	191000	368164070	1758	1758	1758	1758	0
11	20250307	190900	368164070	1758	1758	1758	1758	0
12	20250307	190800	368164070	1758	1758	1758	1758	0
13	20250307	190700	368164070	1758	1758	1758	1758	0
14	20250307	190600	368164070	1758	1758	1758	1758	0
15	20250307	190500	368164070	1758	1758	1758	1758	0
16	20250307	190400	368164070	1758	1758	1758	1758	0
17	20250307	190300	368164070	1758	1758	1758	1758	0
18	20250307	190200	368164070	1758	1758	1758	1758	0
19	20250307	190100	368164070	1758	1758	1758	1758	0
20	20250307	190000	368164070	1758	1758	1758	1758	0
21	20250307	185900	368164070	1758	1758	1758	1758	0
22	20250307	185800	368164070	1758	1758	1758	1758	0
23	20250307	185700	368164070	1758	1758	1758	1758	0
24	20250307	185600	368164070	1758	1758	1758	1758	0
25	20250307	185500	368164070	1758	1758	1758	1758	0
26	20250307	185400	368164070	1758	1758	1758	1758	0
27	20250307	185300	368164070	1758	1758	1758	1758	0
28	20250307	185200	368164070	1758	1758	1758	1758	0
29	20250307	185100	368164070	1758	1758	1758	1758	0
30	20250307	185000	368164070	1758	1758	1758	1758	0
31	20250307	184900	368164070	1758	1758	1758	1758	0
32	20250307	184800	368164070	1758	1758	1758	1758	3239
33	20250307	184700	368164070	1758	1758	1758	1758	0
34	20250307	184600	368164070	1758	1758	1758	1758	0
35	20250307	184500	368164070	1758	1758	1758	1758	0
36	20250307	184400	368164070	1758	1758	1758	1758	0
37	20250307	184300	368164070	1758	1758	1758	1758	0
38	20250307	184200	368164070	1758	1758	1758	1758	0
39	20250307	184100	368164070	1758	1758	1758	1758	0
40	20250307	184000	368164070	1758	1758	1758	1758	0
41	20250307	183900	368164070	1758	1758	1758	1758	0
42	20250307	183800	368164070	1758	1758	1758	1758	0
43	20250307	183700	368164070	1758	1758	1758	1758	0
44	20250307	183600	368164070	1758	1758	1758	1758	0
45	20250307	183500	368164070	1758	1758	1758	1758	0
46	20250307	183400	368164070	1758	1758	1758	1758	0
47	20250307	183300	368164070	1758	1758	1758	1758	0
48	20250307	183200	368164070	1758	1758	1758	1758	0
49	20250307	183100	368164070	1758	1758	1758	1758	0
50	20250307	183000	368164070	1758	1758	1758	1758	0
51	20250307	182900	368164070	1758	1758	1758	1758	0
52	20250307	182800	368164070	1758	1758	1758	1758	0
53	20250307	182700	368164070	1758	1758	1758	1758	0
54	20250307	182600	368164070	1758	1758	1758	1758	0
55	20250307	182500	368164070	1758	1758	1758	1758	0
56	20250307	182400	368164070	1758	1758	1758	1758	0
57	20250307	182300	368164070	1758	1758	1758	1758	0
58	20250307	182200	368164070	1758	1758	1758	1758	0
59	20250307	182100	368164070	1758	1758	1758	1758	0
60	20250307	182000	368164070	1758	1758	1758	1758	0
61	20250307	181900	368164070	1758	1758	1758	1758	0
62	20250307	181800	368164070	1758	1758	1758	1758	3239
63	20250307	181700	368164070	1758	1758	1758	1758	0
64	20250307	181600	368164070	1758	1758	1758	1758	0
65	20250307	181500	368164070	1758	1758	1758	1758	0
66	20250307	181400	368164070	1758	1758	1758	1758	0
67	20250307	181300	368164070	1758	1758	1758	1758	0
68	20250307	181200	368164070	1758	1758	1758	1758	0
69	20250307	181100	368164070	1758	1758	1758	1758	0
70	20250307	181000	368164070	1758	1758	1758	1758	0
71	20250307	180900	368164070	1758	1758	1758	1758	0
72	20250307	180800	368164070	1758	1758	1758	1758	0
73	20250307	180700	368164070	1758	1758	1758	1758	0
74	20250307	180600	368164070	1758	1758	1758	1758	0
75	20250307	180500	368164070	1758	1758	1758	1758	0
76	20250307	180400	368164070	1758	1758	1758	1758	0
77	20250307	180300	368164070	1758	1758	1758	1758	0
78	20250307	180200	368164070	1758	1758	1758	1758	0
79	20250307	180100	368164070	1758	1758	1758	1758	0
80	20250307	180000	368164070	1758	1758	1758	1758	0
81	20250307	175900	368164070	1758	1758	1758	1758	0
82	20250307	175800	368164070	1758	1758	1758	1758	0
83	20250307	175700	368164070	1758	1758	1758	1758	0
84	20250307	175600	368164070	1758	1758	1758	1758	0
85	20250307	175500	368164070	1758	1758	1758	1758	0
86	20250307	175400	368164070	1758	1758	1758	1758	0
87	20250307	175300	368164070	1758	1758	1758	1758	0
88	20250307	175200	368164070	1758	1758	1758	1758	0
89	20250307	175100	368164070	1758	1758	1758	1758	0
90	20250307	175000	368164070	1758	1758	1758	1758	0
91	20250307	174900	368164070	1758	1758	1758	1758	0
92	20250307	174800	368164070	1758	1758	1758	1758	3239
93	20250307	174700	368164070	1758	1758	1758	1758	0
94	20250307	174600	368164070	1758	1758	1758	1758	0
95	20250307	174500	368164070	1758	1758	1758	1758	0
96	20250307	174400	368164070	1758	1758	1758	1758	0
97	20250307	174300	368164070	1758	1758	1758	1758	0
98	20250307	174200	368164070	1758	1758	1758	1758	0
99	20250307	174100	368164070	1758	1758	1758	1758	0
100	20250307	174000	368164070	1758	1758	1758	1758	0
101	20250307	173900	368164070	1758	1758	1758	1758	0
102	20250307	173800	368164070	1758	1758	1758	1758	0
103	20250307	173700	368164070	1758	1758	1758	1758	0
104	20250307	173600	368164070	1758	1758	1758	1758	0
105	20250307	173500	368164070	1758	1758	1758	1758	0
106	20250307	173400	368164070	1758	1758	1758	1758	0
107	20250307	173300	368164070	1758	1758	1758	1758	0
108	20250307	173200	368164070	1758	1758	1758	1758	0
109	20250307	173100	368164070	1758	1758	1758	1758	0
110	20250307	173000	368164070	1758	1758	1758	1758	0
111	20250307	172900	368164070	1758	1758	1758	1758	0
112	20250307	172800	368164070	1758	1758	1758	1758	0
113	20250307	172700	368164070	1758	1758	1758	1758	0
114	20250307	172600	368164070	1758	1758	1758	1758	0
115	20250307	172500	368164070	1758	1758	1758	1758	0
116	20250307	172400	368164070	1758	1758	1758	1758	0
117	20250307	172300	368164070	1758	1758	1758	1758	0
118	20250307	172200	368164070	1758	1758	1758	1758	0
119	20250307	172100	368164070	1758	1758	1758	1758	0
120	20250307	172000	368164070	1758	1758	1758	1758	0
121	20250307	171900	368164070	1758	1758	1758	1758	0
122	20250307	171800	368164070	1758	1758	1758	1758	3239
123	20250307	171700	368164070	1758	1758	1758	1758	0
124	20250307	171600	368164070	1758	1758	1758	1758	0
125	20250307	171500	368164070	1758	1758	1758	1758	0
126	20250307	171400	368164070	1758	1758	1758	1758	0
127	20250307	171300	368164070	1758	1758	1758	1758	0
128	20250307	171200	368164070	1758	1758	1758	1758	0
129	20250307	171100	368164070	1758	1758	1758	1758	0
130	20250307	171000	368164070	1758	1758	1758	1758	0
131	20250307	170900	368164070	1758	1758	1758	1758	0
132	20250307	170800	368164070	1758	1758	1758	1758	0
133	20250307	170700	368164070	1758	1758	1758	1758	0
134	20250307	170600	368164070	1758	1758	1758	1758	0
135	20250307	170500	368164070	1758	1758	1758	1758	0
136	20250307	170400	368164070	1758	1758	1758	1758	0
137	20250307	170300	368164070	1758	1758	1758	1758	0
138	20250307	170200	368164070	1758	1758	1758	1758	0
139	20250307	170100	368164070	1758	1758	1758	1758	0
140	20250307	170000	368164070	1758	1758	1758	1758	0
141	20250307	165900	368164070	1758	1758	1758	1758	0
142	20250307	165800	368164070	1758	1758	1758	1758	0
143	20250307	165700	368164070	1758	1758	1758	1758	0
144	20250307	165600	368164070	1758	1758	1758	1758	0
145	20250307	165500	368164070	1758	1758	1758	1758	0
146	20250307	165400	368164070	1758	1758	1758	1758	0
147	20250307	165300	368164070	1758	1758	1758	1758	0
148	20250307	165200	368164070	1758	1758	1758	1758	0
149	20250307	165100	368164070	1758	1758	1758	1758	0
150	20250307	165000	368164070	1758	1758	1758	1758	0
151	20250307	164900	368164070	1758	1758	1758	1758	0
152	20250307	164800	368164070	1758	1758	1758	1758	3239
153	20250307	164700	368164070	1758	1758	1758	1758	0
154	20250307	164600	368164070	1758	1758	1758	1758	0
155	20250307	164500	368164070	1758	1758	1758	1758	0
156	20250307	164400	368164070	1758	1758	1758	1758	0
157	20250307	164300	368164070	1758	1758	1758	1758	0
158	20250307	164200	368164070	1758	1758	1758	1758	0
159	20250307	164100	368164070	1758	1758	1758	1758	0
160	20250307	164000	368164070	1758	1758	1758	1758	0
161	20250307	163900	368164070	1758	1758	1758	1758	0
162	20250307	163800	368164070	1758	1758	1758	1758	0
163	20250307	163700	368164070	1758	1758	1758	1758	0
164	20250307	163600	368164070	1758	1758	1758	1758	0
165	20250307	163500	368164070	1758	1758	1758	1758	0
166	20250307	163400	368164070	1758	1758	1758	1758	0
167	20250307	163300	368164070	1758	1758	1758	1758	0
168	20250307	163200	368164070	1758	1758	1758	1758	0
169	20250307	163100	368164070	1758	1758	1758	1758	0
170	20250307	163000	368164070	1758	1758	1758	1758	0
171	20250307	162900	368164070	1758	1758	1758	1758	0
172	20250307	162800	368164070	1758	1758	1758	1758	0
173	20250307	162700	368164070	1758	1758	1758	1758	0
174	20250307	162600	368164070	1758	1758	1758	1758	0
175	20250307	162500	368164070	1758	1758	1758	1758	0
176	20250307	162400	368164070	1758	1758	1758	1758	0
177	20250307	162300	368164070	1758	1758	1758	1758	0
178	20250307	162200	368164070	1758	1758	1758	1758	0
179	20250307	162100	368164070	1758	1758	1758	1758	0
180	20250307	162000	368164070	1758	1758	1758	1758	0
181	20250307	161900	368164070	1758	1758	1758	1758	0
182	20250307	161800	368164070	1758	1758	1758	1758	3239
183	20250307	161700	368164070	1758	1758	1758	1758	0
184	20250307	161600	368164070	1758	1758	1758	1758	0
185	20250307	161500	368164070	1758	1758	1758	1758	0
186	20250307	161400	368164070	1758	1758	1758	1758	0
187	20250307	161300	368164070	1758	1758	1758	1758	0
188	20250307	161200	368164070	1758	1758	1758	1758	0
189	20250307	161100	368164070	1758	1758	1758	1758	0
190	20250307	161000	368164070	1758	1758	1758	1758	0
191	20250307	160900	368164070	1758	1758	1758	1758	0
192	20250307	160800	368164070	1758	1758	1758	1758	0
193	20250307	160700	368164070	1758	1758	1758	1758	0
194	20250307	160600	368164070	1758	1758	1758	1758	0
195	20250307	160500	368164070	1758	1758	1758	1758	0
196	20250307	160400	368164070	1758	1758	1758	1758	0
197	20250307	160300	368164070	1758	1758	1758	1758	0
198	20250307	160200	368164070	1758	1758	1758	1758	0
199	20250307	160100	368164070	1758	1758	1758	1758	0
200	20250307	160000	368164070	1758	1758	1758	1758	0
201	20250307	155900	368164070	1758	1758	1758	1758	0
202	20250307	155800	368164070	1758	1758	1758	1758	0
203	20250307	155700	368164070	1758	1758	1758	1758	0
204	20250307	155600	368164070	1758	1758	1758	1758	0
205	20250307	155500	368164070	1758	1758	1758	1758	0
206	20250307	155400	368164070	1758	1758	1758	1758	0
207	20250307	155300	368164070	1758	1758	1758	1758	0
208	20250307	155200	368164070	1758	1758	1758	1758	0
209	20250307	155100	368164070	1758	1758	1758	1758	0
210	20250307	155000	368164070	1758	1758	1758	1758	0
211	20250307	154900	368164070	1758	1758	1758	1758	0
212	20250307	154800	368164070	1758	1758	1758	1758	3239
213	20250307	154700	368164070	1758	1758	1758	1758	0
214	20250307	154600	368164070	1758	1758	1758	1758	0
215	20250307	154500	368164070	1758	1758	1758	1758	0
216	20250307	154400	368164070	1758	1758	1758	1758	0
217	20250307	154300	368164070	1758	1758	1758	1758	0
218	20250307	154200	368164070	1758	1758	1758	1758	0
219	20250307	154100	368164070	1758	1758	1758	1758	0
220	20250307	154000	368164070	1758	1758	1758	1758	0
221	20250307	153900	368164070	1758	1758	1758	1758	0
222	20250307	153800	368164070	1758	1758	1758	1758	0
223	20250307	153700	368164070	1758	1758	1758	1758	0
224	20250307	153600	368164070	1758	1758	1758	1758	0
225	20250307	153500	368164070	1758	1758	1758	1758	0
226	20250307	153400	368164070	1758	1758	1758	1758	0
227	20250307	153300	368164070	1758	1758	1758	1758	0
228	20250307	153200	368164070	1758	1758	1758	1758	0
229	20250307	153100	368164070	1758	1758	1758	1758	0
230	20250307	153000	368164070	1758	1758	1758	1758	3239
231	20250307	152900	362469908	1764	1764	1764	1764	0
232	20250307	152800	362469908	1764	1764	1764	1764	0
233	20250307	152700	362469908	1764	1764	1764	1764	0
234	20250307	152600	362469908	1764	1764	1764	1764	0
235	20250307	152500	362469908	1764	1764	1764	1764	0
236	20250307	152400	362469908	1764	1764	1764	1764	0
237	20250307	152300	362469908	1764	1764	1764	1764	0
238	20250307	152200	362469908	1764	1764	1764	1764	0
239	20250307	152100	362469908	1764	1764	1764	1764	0
240	20250307	152000	362469908	1764	1764	1764	1764	0
241	20250307	151900	362469908	1764	1762	1764	1760	191
242	20250307	151800	362133731	1763	1762	1764	1760	94
243	20250307	151700	361968269	1764	1764	1764	1764	1101
244	20250307	151600	360026105	1763	1764	1764	1763	74
245	20250307	151500	359895571	1764	1764	1764	1764	2
246	20250307	151400	359892043	1764	1764	1764	1759	1299
247	20250307	151300	357600856	1764	1764	1764	1764	1
248	20250307	151200	357599092	1761	1764	1764	1761	124
249	20250307	151100	357380608	1764	1756	1764	1756	562
250	20250307	151000	356393728	1756	1756	1756	1756	0
251	20250307	150900	356393728	1756	1756	1756	1756	14
252	20250307	150800	356369144	1755	1755	1755	1755	623
253	20250307	150700	355275779	1755	1757	1764	1755	3656
254	20250307	150600	348856267	1759	1759	1759	1759	0
255	20250307	150500	348856267	1759	1758	1762	1757	835
256	20250307	150400	347389162	1764	1764	1764	1764	0
257	20250307	150300	347389162	1764	1764	1764	1764	415
258	20250307	150200	346657102	1764	1764	1764	1764	5
259	20250307	150100	346648282	1764	1764	1764	1764	44
260	20250307	150000	346570666	1756	1756	1756	1756	0
261	20250307	145900	346570666	1756	1761	1764	1756	1806
262	20250307	145800	343397879	1765	1765	1765	1765	0
263	20250307	145700	343397879	1765	1765	1765	1765	0
264	20250307	145600	343397879	1765	1765	1765	1765	0
265	20250307	145500	343397879	1765	1766	1766	1757	1352
266	20250307	145400	341013445	1765	1765	1765	1765	1429
267	20250307	145300	338491260	1765	1768	1768	1765	2
268	20250307	145200	338487727	1769	1757	1769	1757	468
269	20250307	145100	337664263	1757	1757	1757	1757	0
270	20250307	145000	337664263	1757	1769	1769	1757	724
271	20250307	144900	336391515	1769	1769	1769	1769	1
272	20250307	144800	336389746	1756	1759	1759	1756	450
273	20250307	144700	335599089	1758	1758	1758	1758	0
274	20250307	144600	335599089	1758	1758	1758	1758	180
275	20250307	144500	335282649	1770	1770	1770	1770	28
276	20250307	144400	335233089	1753	1769	1769	1753	22879
277	20250307	144300	294993238	1768	1768	1768	1768	769
278	20250307	144200	293633646	1767	1767	1767	1767	0
279	20250307	144100	293633646	1767	1769	1769	1767	581
280	20250307	144000	292606234	1769	1769	1769	1769	0
281	20250307	143900	292606234	1769	1770	1770	1769	226
282	20250307	143800	292206437	1770	1770	1770	1770	2
283	20250307	143700	292202897	1770	1770	1770	1770	11
284	20250307	143600	292183427	1769	1767	1769	1767	290
285	20250307	143500	291670817	1768	1769	1769	1768	302
286	20250307	143400	291136830	1769	1769	1769	1769	0
287	20250307	143300	291136830	1769	1769	1769	1769	0
288	20250307	143200	291136830	1769	1770	1770	1769	6127
289	20250307	143100	280297499	1774	1774	1774	1774	20
290	20250307	143000	280262019	1774	1771	1774	1771	51
291	20250307	142900	280171695	1771	1771	1771	1770	4100
292	20250307	142800	272914527	1774	1774	1774	1774	0
293	20250307	142700	272914527	1774	1773	1774	1771	6228
294	20250307	142600	261881054	1773	1773	1773	1773	95
295	20250307	142500	261712619	1773	1773	1773	1773	4453
296	20250307	142400	253817450	1774	1775	1775	1774	8471
297	20250307	142300	238789825	1775	1775	1775	1775	0
298	20250307	142200	238789825	1775	1776	1776	1775	130
299	20250307	142100	238558975	1776	1777	1777	1776	2
300	20250307	142000	238555422	1777	1773	1777	1773	1547
301	20250307	141900	235812587	1773	1773	1773	1773	0
302	20250307	141800	235812587	1773	1774	1774	1773	1514
303	20250307	141700	233126846	1774	1774	1774	1774	0
304	20250307	141600	233126846	1774	1774	1774	1774	0
305	20250307	141500	233126846	1774	1774	1774	1774	70
306	20250307	141400	233002666	1774	1774	1774	1774	0
307	20250307	141300	233002666	1774	1774	1774	1774	212
308	20250307	141200	232626578	1774	1774	1774	1774	303
309	20250307	141100	232089056	1774	1774	1774	1774	0
310	20250307	141000	232089056	1774	1774	1774	1773	7527
311	20250307	140900	218737981	1775	1775	1775	1775	1
312	20250307	140800	218736206	1775	1775	1775	1775	83
313	20250307	140700	218588881	1775	1775	1775	1775	9
314	20250307	140600	218572906	1775	1775	1775	1775	1
315	20250307	140500	218571131	1774	1774	1774	1774	1463
316	20250307	140400	215975769	1775	1775	1775	1775	972
317	20250307	140300	214250469	1775	1777	1777	1774	7147
318	20250307	140200	201568419	1777	1775	1777	1775	1010
319	20250307	140100	199775662	1775	1775	1775	1775	7410
320	20250307	140000	186622912	1776	1776	1776	1776	3563
321	20250307	135900	180295024	1776	1776	1776	1776	11
322	20250307	135800	180275488	1777	1776	1777	1776	4217
323	20250307	135700	172786095	1777	1777	1777	1777	53
324	20250307	135600	172691914	1777	1777	1777	1777	1
325	20250307	135500	172690137	1777	1777	1777	1777	5
326	20250307	135400	172681252	1776	1776	1776	1776	143
327	20250307	135300	172427284	1776	1777	1777	1776	1010
328	20250307	135200	170633514	1777	1777	1777	1777	1052
329	20250307	135100	168764110	1777	1777	1777	1777	1
330	20250307	135000	168762333	1777	1777	1777	1777	0
331	20250307	134900	168762333	1777	1777	1777	1777	500
332	20250307	134800	167873833	1778	1778	1778	1778	1
333	20250307	134700	167872055	1778	1778	1778	1778	200
334	20250307	134600	167516455	1778	1778	1778	1778	170
335	20250307	134500	167214195	1778	1778	1778	1778	61
336	20250307	134400	167105737	1776	1776	1776	1776	0
337	20250307	134300	167105737	1776	1776	1776	1776	0
338	20250307	134200	167105737	1776	1776	1776	1776	0
339	20250307	134100	167105737	1776	1777	1777	1776	1000
340	20250307	134000	165329247	1778	1778	1778	1778	5
341	20250307	133900	165320357	1778	1778	1778	1778	0
342	20250307	133800	165320357	1778	1778	1778	1778	0
343	20250307	133700	165320357	1778	1778	1778	1778	3
344	20250307	133600	165315023	1776	1777	1777	1776	2982
345	20250307	133500	160017443	1777	1777	1777	1777	0
346	20250307	133400	160017443	1777	1778	1778	1777	121
347	20250307	133300	159802425	1778	1778	1778	1778	0
348	20250307	133200	159802425	1778	1779	1779	1778	1034
349	20250307	133100	157963972	1778	1778	1778	1778	1390
350	20250307	133000	155492552	1779	1779	1779	1779	2
351	20250307	132900	155488994	1778	1778	1778	1778	30
352	20250307	132800	155435654	1779	1785	1785	1779	2664
353	20250307	132700	150694502	1785	1785	1785	1785	110
354	20250307	132600	150498152	1781	1784	1785	1781	8
355	20250307	132500	150483889	1785	1785	1785	1785	1
356	20250307	132400	150482104	1780	1780	1780	1780	362
357	20250307	132300	149837744	1779	1779	1779	1779	0
358	20250307	132200	149837744	1779	1779	1779	1779	0
359	20250307	132100	149837744	1779	1779	1779	1779	13
360	20250307	132000	149814617	1779	1779	1779	1779	6
361	20250307	131900	149803943	1779	1780	1780	1779	175
362	20250307	131800	149492480	1785	1785	1785	1785	1
363	20250307	131700	149490695	1780	1780	1780	1780	0
364	20250307	131600	149490695	1780	1780	1780	1780	0
365	20250307	131500	149490695	1780	1780	1780	1780	339
366	20250307	131400	148887275	1785	1785	1785	1785	0
367	20250307	131300	148887275	1785	1785	1785	1785	0
368	20250307	131200	148887275	1785	1785	1785	1785	0
369	20250307	131100	148887275	1785	1786	1786	1778	224
370	20250307	131000	148488676	1782	1782	1782	1782	1
371	20250307	130900	148486894	1781	1779	1781	1779	827
372	20250307	130800	147014834	1779	1779	1779	1779	0
373	20250307	130700	147014834	1779	1779	1779	1779	41
374	20250307	130600	146941895	1779	1779	1779	1779	0
375	20250307	130500	146941895	1779	1779	1779	1779	0
376	20250307	130400	146941895	1779	1779	1779	1779	0
377	20250307	130300	146941895	1779	1779	1779	1779	61
378	20250307	130200	146833376	1779	1779	1779	1779	1
379	20250307	130100	146831597	1779	1778	1779	1778	34
380	20250307	130000	146771144	1777	1777	1777	1777	17
381	20250307	125900	146740935	1777	1778	1778	1777	118
382	20250307	125800	146531244	1778	1778	1778	1778	65
383	20250307	125700	146415674	1778	1778	1778	1778	0
384	20250307	125600	146415674	1778	1778	1778	1778	3
385	20250307	125500	146410340	1779	1778	1779	1777	1001
386	20250307	125400	144630929	1779	1779	1779	1779	19
387	20250307	125300	144597128	1779	1779	1779	1779	1
388	20250307	125200	144595349	1778	1778	1778	1778	800
389	20250307	125100	143172949	1779	1779	1779	1779	20
390	20250307	125000	143137369	1779	1779	1779	1779	1
391	20250307	124900	143135590	1778	1778	1778	1778	0
392	20250307	124800	143135590	1778	1778	1778	1778	1
393	20250307	124700	143133812	1778	1778	1778	1778	1
394	20250307	124600	143132034	1778	1778	1778	1778	3
395	20250307	124500	143126700	1779	1777	1779	1777	3
396	20250307	124400	143121367	1777	1778	1778	1777	52
397	20250307	124300	143028952	1778	1778	1778	1778	106
398	20250307	124200	142840484	1779	1779	1779	1779	2
399	20250307	124100	142836926	1779	1779	1779	1779	1
400	20250307	124000	142835147	1779	1779	1779	1779	1
401	20250307	123900	142833368	1777	1777	1777	1777	0
402	20250307	123800	142833368	1777	1777	1777	1777	15
403	20250307	123700	142806713	1777	1777	1777	1777	11
404	20250307	123600	142787166	1777	1777	1777	1777	5
405	20250307	123500	142778281	1777	1778	1778	1777	33
406	20250307	123400	142719634	1778	1778	1778	1778	4
407	20250307	123300	142712522	1777	1778	1778	1777	229
408	20250307	123200	142305582	1779	1779	1779	1779	0
409	20250307	123100	142305582	1779	1779	1779	1778	33
410	20250307	123000	142246904	1778	1779	1779	1777	38
411	20250307	122900	142179372	1777	1777	1777	1777	33
412	20250307	122800	142120731	1777	1779	1780	1777	125
413	20250307	122700	141898594	1779	1781	1781	1779	4
414	20250307	122600	141891474	1776	1780	1780	1776	5001
415	20250307	122500	133006475	1780	1781	1781	1780	5
416	20250307	122400	132997573	1778	1778	1778	1778	1
417	20250307	122300	132995795	1779	1781	1781	1779	115
418	20250307	122200	132791007	1781	1779	1781	1777	5104
419	20250307	122100	123720776	1778	1778	1781	1778	224
420	20250307	122000	123322501	1777	1777	1777	1777	0
421	20250307	121900	123322501	1777	1777	1777	1777	192
422	20250307	121800	122981317	1778	1778	1778	1778	48
423	20250307	121700	122895973	1778	1778	1778	1778	29
424	20250307	121600	122844411	1778	1778	1778	1778	22
425	20250307	121500	122805295	1778	1778	1778	1778	1138
426	20250307	121400	120781931	1779	1779	1779	1779	1
427	20250307	121300	120780152	1779	1779	1779	1779	0
428	20250307	121200	120780152	1779	1779	1779	1779	2
429	20250307	121100	120776594	1779	1779	1779	1779	0
430	20250307	121000	120776594	1779	1779	1779	1779	59
431	20250307	120900	120671633	1779	1779	1779	1779	0
432	20250307	120800	120671633	1779	1779	1779	1779	0
433	20250307	120700	120671633	1779	1781	1781	1778	140
434	20250307	120600	120422521	1781	1781	1781	1781	76
435	20250307	120500	120287165	1778	1778	1778	1778	0
436	20250307	120400	120287165	1778	1778	1778	1778	0
437	20250307	120300	120287165	1778	1780	1780	1778	3961
438	20250307	120200	113240048	1781	1781	1781	1781	40
439	20250307	120100	113168808	1781	1781	1781	1781	0
440	20250307	120000	113168808	1781	1781	1781	1781	18
441	20250307	115900	113136750	1781	1782	1782	1781	402
442	20250307	115800	112420786	1782	1782	1782	1782	0
443	20250307	115700	112420786	1782	1782	1782	1782	20
444	20250307	115600	112385146	1782	1782	1782	1782	0
445	20250307	115500	112385146	1782	1782	1782	1782	42
446	20250307	115400	112310302	1782	1782	1782	1782	37
447	20250307	115300	112244368	1784	1782	1784	1782	842
448	20250307	115200	110742250	1784	1784	1784	1784	10
449	20250307	115100	110724410	1781	1781	1781	1781	2
450	20250307	115000	110720848	1782	1782	1782	1782	20
451	20250307	114900	110685208	1783	1783	1783	1783	100
452	20250307	114800	110506908	1782	1782	1782	1782	0
453	20250307	114700	110506908	1782	1782	1782	1782	24
454	20250307	114600	110464140	1781	1781	1781	1781	2423
455	20250307	114500	106148777	1782	1782	1782	1782	1
456	20250307	114400	106146995	1782	1781	1782	1781	12
457	20250307	114300	106125621	1782	1782	1782	1782	32
458	20250307	114200	106068597	1782	1783	1783	1782	18
459	20250307	114100	106036508	1783	1783	1783	1783	0
460	20250307	114000	106036508	1783	1785	1785	1783	19
461	20250307	113900	106002598	1785	1785	1785	1785	0
462	20250307	113800	106002598	1785	1785	1785	1785	0
463	20250307	113700	106002598	1785	1785	1785	1785	21
464	20250307	113600	105965113	1785	1785	1785	1785	3
465	20250307	113500	105959758	1781	1781	1781	1781	1
466	20250307	113400	105957977	1782	1782	1782	1782	101
467	20250307	113300	105777995	1781	1781	1781	1781	0
468	20250307	113200	105777995	1781	1781	1781	1781	18
469	20250307	113100	105745937	1786	1782	1786	1781	1136
470	20250307	113000	103721514	1783	1784	1784	1783	2176
471	20250307	112900	99841703	1783	1785	1785	1783	577
472	20250307	112800	98812306	1785	1785	1785	1785	292
473	20250307	112700	98291086	1785	1784	1785	1784	2
474	20250307	112600	98287517	1788	1784	1788	1784	51
475	20250307	112500	98196373	1786	1784	1786	1784	167
476	20250307	112400	97898347	1784	1785	1786	1784	327
477	20250307	112300	97314657	1785	1785	1785	1785	2
478	20250307	112200	97311087	1784	1784	1784	1783	4
479	20250307	112100	97303952	1785	1786	1786	1785	304
480	20250307	112000	96761310	1786	1788	1788	1786	835
481	20250307	111900	95269697	1788	1788	1788	1788	2
482	20250307	111800	95266121	1788	1788	1788	1788	63
483	20250307	111700	95153477	1788	1789	1789	1788	444
484	20250307	111600	94359585	1791	1789	1791	1789	19
485	20250307	111500	94325592	1789	1790	1790	1789	1217
486	20250307	111400	92148378	1790	1790	1790	1790	28
487	20250307	111300	92098258	1790	1790	1790	1790	1737
488	20250307	111200	88989028	1790	1790	1790	1790	0
489	20250307	111100	88989028	1790	1790	1790	1790	0
490	20250307	111000	88989028	1790	1790	1790	1790	0
491	20250307	110900	88989028	1790	1791	1791	1790	410
492	20250307	110800	88255118	1791	1791	1791	1791	19
493	20250307	110700	88221089	1790	1790	1790	1790	0
494	20250307	110600	88221089	1790	1790	1790	1790	0
495	20250307	110500	88221089	1790	1791	1791	1790	2003
496	20250307	110400	84635718	1791	1791	1791	1791	0
497	20250307	110300	84635718	1791	1791	1791	1791	0
498	20250307	110200	84635718	1791	1791	1791	1791	0
499	20250307	110100	84635718	1791	1791	1791	1791	0
500	20250307	110000	84635718	1791	1790	1791	1790	3
501	20250307	105900	84630347	1790	1791	1791	1790	1090
502	20250307	105800	82679245	1791	1791	1791	1791	4
503	20250307	105700	82672081	1791	1790	1791	1790	1011
504	20250307	105600	80862380	1791	1791	1791	1791	64
505	20250307	105500	80747756	1791	1790	1791	1790	692
506	20250307	105400	79508639	1791	1791	1791	1791	0
507	20250307	105300	79508639	1791	1791	1791	1791	1
508	20250307	105200	79506848	1791	1791	1791	1791	2
509	20250307	105100	79503266	1791	1791	1791	1791	0
510	20250307	105000	79503266	1791	1790	1791	1790	267
511	20250307	104900	79025335	1790	1790	1790	1790	145
512	20250307	104800	78765785	1790	1790	1790	1790	36
513	20250307	104700	78701345	1790	1790	1790	1790	303
514	20250307	104600	78158975	1791	1791	1791	1791	4
515	20250307	104500	78151811	1791	1791	1791	1791	0
516	20250307	104400	78151811	1791	1791	1791	1791	60
517	20250307	104300	78044351	1790	1791	1791	1790	503
518	20250307	104200	77143971	1790	1790	1790	1790	0
519	20250307	104100	77143971	1790	1790	1790	1790	157
520	20250307	104000	76862941	1793	1793	1793	1793	1
521	20250307	103900	76861148	1790	1790	1790	1790	0
522	20250307	103800	76861148	1790	1790	1790	1790	0
523	20250307	103700	76861148	1790	1790	1790	1790	0
524	20250307	103600	76861148	1790	1790	1790	1790	1001
525	20250307	103500	75069358	1793	1793	1793	1793	11
526	20250307	103400	75049635	1790	1790	1790	1790	38
527	20250307	103300	74981615	1790	1790	1790	1790	0
528	20250307	103200	74981615	1790	1790	1790	1790	500
529	20250307	103100	74086615	1790	1790	1790	1790	96
530	20250307	103000	73914775	1793	1793	1794	1793	1060
531	20250307	102900	72014170	1793	1793	1793	1793	1000
532	20250307	102800	70221170	1794	1794	1794	1794	0
533	20250307	102700	70221170	1794	1794	1794	1794	0
534	20250307	102600	70221170	1794	1794	1794	1794	1
535	20250307	102500	70219376	1794	1794	1794	1794	0
536	20250307	102400	70219376	1794	1794	1794	1794	0
537	20250307	102300	70219376	1794	1794	1794	1794	7
538	20250307	102200	70206818	1788	1788	1788	1788	6
539	20250307	102100	70196090	1794	1794	1794	1794	0
540	20250307	102000	70196090	1794	1794	1794	1794	0
541	20250307	101900	70196090	1794	1792	1794	1792	2622
542	20250307	101800	65496776	1792	1792	1792	1792	0
543	20250307	101700	65496776	1792	1792	1792	1792	0
544	20250307	101600	65496776	1792	1792	1792	1792	0
545	20250307	101500	65496776	1792	1792	1792	1792	2
546	20250307	101400	65493192	1792	1786	1792	1786	2771
547	20250307	101300	60538778	1786	1786	1786	1786	2
548	20250307	101200	60535206	1786	1786	1786	1786	50
549	20250307	101100	60445906	1786	1786	1786	1786	1
550	20250307	101000	60444120	1786	1786	1786	1786	5
551	20250307	100900	60435190	1776	1776	1776	1776	0
552	20250307	100800	60435190	1776	1778	1778	1776	2180
553	20250307	100700	56561665	1786	1786	1786	1786	1
554	20250307	100600	56559879	1786	1786	1786	1786	1
555	20250307	100500	56558093	1786	1786	1786	1786	1
556	20250307	100400	56556307	1786	1785	1786	1785	493
557	20250307	100300	55676002	1777	1778	1778	1777	243
558	20250307	100200	55244141	1777	1777	1777	1777	0
559	20250307	100100	55244141	1777	1777	1777	1777	9
560	20250307	100000	55228148	1777	1777	1777	1777	0
561	20250307	095900	55228148	1777	1786	1786	1777	4126
562	20250307	095800	47882680	1785	1785	1785	1785	0
563	20250307	095700	47882680	1785	1787	1787	1785	216
564	20250307	095600	47496885	1787	1787	1787	1787	124
565	20250307	095500	47275297	1789	1789	1789	1789	14
566	20250307	095400	47250251	1791	1791	1791	1791	0
567	20250307	095300	47250251	1791	1788	1791	1788	31
568	20250307	095200	47194820	1789	1789	1789	1789	881
569	20250307	095100	45618711	1791	1790	1791	1790	1434
570	20250307	095000	43051849	1790	1790	1790	1790	0
571	20250307	094900	43051849	1790	1790	1790	1790	0
572	20250307	094800	43051849	1790	1790	1790	1790	586
573	20250307	094700	42002909	1790	1790	1790	1790	1
574	20250307	094600	42001119	1790	1790	1790	1790	18
575	20250307	094500	41968899	1790	1789	1790	1789	1055
576	20250307	094400	40081449	1789	1789	1789	1789	0
577	20250307	094300	40081449	1789	1789	1789	1789	0
578	20250307	094200	40081449	1789	1789	1789	1789	0
579	20250307	094100	40081449	1789	1789	1789	1789	0
580	20250307	094000	40081449	1789	1789	1789	1787	34
581	20250307	093900	40020625	1789	1789	1789	1789	0
582	20250307	093800	40020625	1789	1789	1789	1789	24
583	20250307	093700	39977689	1789	1791	1792	1789	5469
584	20250307	093600	30181983	1792	1792	1792	1792	0
585	20250307	093500	30181983	1792	1792	1792	1792	500
586	20250307	093400	29285983	1792	1792	1792	1792	0
587	20250307	093300	29285983	1792	1792	1792	1792	0
588	20250307	093200	29285983	1792	1792	1792	1792	25
589	20250307	093100	29241183	1792	1792	1792	1792	307
590	20250307	093000	28691039	1792	1792	1792	1792	33
591	20250307	092900	28631903	1792	1792	1792	1792	0
592	20250307	092800	28631903	1792	1792	1792	1792	0
593	20250307	092700	28631903	1792	1792	1792	1792	0
594	20250307	092600	28631903	1792	1792	1792	1792	30
595	20250307	092500	28578143	1792	1792	1792	1792	30
596	20250307	092400	28524383	1793	1793	1793	1793	0
597	20250307	092300	28524383	1793	1786	1793	1780	437
598	20250307	092200	27743033	1786	1786	1786	1786	0
599	20250307	092100	27743033	1786	1785	1786	1785	47
600	20250307	092000	27659135	1774	1785	1785	1774	272
601	20250307	091900	27175991	1786	1778	1786	1775	2328
602	20250307	091800	23042363	1789	1783	1790	1777	3352
603	20250307	091700	17079021	1793	1793	1793	1793	0
604	20250307	091600	17079021	1793	1793	1793	1793	140
605	20250307	091500	16828001	1794	1794	1794	1783	16
606	20250307	091400	16799356	1794	1793	1795	1785	319
607	20250307	091300	16227114	1796	1794	1796	1794	3
608	20250307	091200	16221729	1808	1798	1808	1781	1157
609	20250307	091100	14139752	1799	1795	1799	1795	48
610	20250307	091000	14053537	1798	1777	1799	1775	1163
611	20250307	090900	11974777	1799	1799	1799	1799	220
612	20250307	090800	11578997	1800	1800	1800	1800	0
613	20250307	090700	11578997	1800	1797	1800	1795	271
614	20250307	090600	11091593	1797	1783	1797	1783	1420
615	20250307	090500	8559023	1783	1783	1783	1783	1
616	20250307	090400	8557240	1773	1773	1773	1773	1000
617	20250307	090300	6784240	1783	1783	1783	1783	15
618	20250307	090200	6757495	1783	1783	1783	1783	112
619	20250307	090100	6557799	1771	1773	1773	1771	603
620	20250307	090000	5489830	1771	1777	1783	1771	3092