KissMeData/001360/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183400	415407851	1558	1558	1558	1558	2807
3	20250306	183300	415407851	1558	1558	1558	1558	0
4	20250306	183200	415407851	1558	1558	1558	1558	0
5	20250306	183100	415407851	1558	1558	1558	1558	0
6	20250306	183000	415407851	1558	1558	1558	1558	0
7	20250306	182900	415407851	1558	1558	1558	1558	0
8	20250306	182800	415407851	1558	1558	1558	1558	0
9	20250306	182700	415407851	1558	1558	1558	1558	0
10	20250306	182600	415407851	1558	1558	1558	1558	0
11	20250306	182500	415407851	1558	1558	1558	1558	0
12	20250306	182400	415407851	1558	1558	1558	1558	0
13	20250306	182300	415407851	1558	1558	1558	1558	0
14	20250306	182200	415407851	1558	1558	1558	1558	0
15	20250306	182100	415407851	1558	1558	1558	1558	0
16	20250306	182000	415407851	1558	1558	1558	1558	0
17	20250306	181900	415407851	1558	1558	1558	1558	0
18	20250306	181800	415407851	1558	1558	1558	1558	0
19	20250306	181700	415407851	1558	1558	1558	1558	0
20	20250306	181600	415407851	1558	1558	1558	1558	0
21	20250306	181500	415407851	1558	1558	1558	1558	0
22	20250306	181400	415407851	1558	1558	1558	1558	0
23	20250306	181300	415407851	1558	1558	1558	1558	0
24	20250306	181200	415407851	1558	1558	1558	1558	0
25	20250306	181100	415407851	1558	1558	1558	1558	0
26	20250306	181000	415407851	1558	1558	1558	1558	0
27	20250306	180900	415407851	1558	1558	1558	1558	0
28	20250306	180800	415407851	1558	1558	1558	1558	0
29	20250306	180700	415407851	1558	1558	1558	1558	0
30	20250306	180600	415407851	1558	1558	1558	1558	0
31	20250306	180500	415407851	1558	1558	1558	1558	0
32	20250306	180400	415407851	1558	1558	1558	1558	2807
33	20250306	180300	415407851	1558	1558	1558	1558	0
34	20250306	180200	415407851	1558	1558	1558	1558	0
35	20250306	180100	415407851	1558	1558	1558	1558	0
36	20250306	180000	415407851	1558	1558	1558	1558	0
37	20250306	175900	415407851	1558	1558	1558	1558	0
38	20250306	175800	415407851	1558	1558	1558	1558	0
39	20250306	175700	415407851	1558	1558	1558	1558	0
40	20250306	175600	415407851	1558	1558	1558	1558	0
41	20250306	175500	415407851	1558	1558	1558	1558	0
42	20250306	175400	415407851	1558	1558	1558	1558	0
43	20250306	175300	415407851	1558	1558	1558	1558	0
44	20250306	175200	415407851	1558	1558	1558	1558	0
45	20250306	175100	415407851	1558	1558	1558	1558	0
46	20250306	175000	415407851	1558	1558	1558	1558	0
47	20250306	174900	415407851	1558	1558	1558	1558	0
48	20250306	174800	415407851	1558	1558	1558	1558	0
49	20250306	174700	415407851	1558	1558	1558	1558	0
50	20250306	174600	415407851	1558	1558	1558	1558	0
51	20250306	174500	415407851	1558	1558	1558	1558	0
52	20250306	174400	415407851	1558	1558	1558	1558	0
53	20250306	174300	415407851	1558	1558	1558	1558	0
54	20250306	174200	415407851	1558	1558	1558	1558	0
55	20250306	174100	415407851	1558	1558	1558	1558	0
56	20250306	174000	415407851	1558	1558	1558	1558	0
57	20250306	173900	415407851	1558	1558	1558	1558	0
58	20250306	173800	415407851	1558	1558	1558	1558	0
59	20250306	173700	415407851	1558	1558	1558	1558	0
60	20250306	173600	415407851	1558	1558	1558	1558	0
61	20250306	173500	415407851	1558	1558	1558	1558	0
62	20250306	173400	415407851	1558	1558	1558	1558	2807
63	20250306	173300	415407851	1558	1558	1558	1558	0
64	20250306	173200	415407851	1558	1558	1558	1558	0
65	20250306	173100	415407851	1558	1558	1558	1558	0
66	20250306	173000	415407851	1558	1558	1558	1558	0
67	20250306	172900	415407851	1558	1558	1558	1558	0
68	20250306	172800	415407851	1558	1558	1558	1558	0
69	20250306	172700	415407851	1558	1558	1558	1558	0
70	20250306	172600	415407851	1558	1558	1558	1558	0
71	20250306	172500	415407851	1558	1558	1558	1558	0
72	20250306	172400	415407851	1558	1558	1558	1558	0
73	20250306	172300	415407851	1558	1558	1558	1558	0
74	20250306	172200	415407851	1558	1558	1558	1558	0
75	20250306	172100	415407851	1558	1558	1558	1558	0
76	20250306	172000	415407851	1558	1558	1558	1558	0
77	20250306	171900	415407851	1558	1558	1558	1558	0
78	20250306	171800	415407851	1558	1558	1558	1558	0
79	20250306	171700	415407851	1558	1558	1558	1558	0
80	20250306	171600	415407851	1558	1558	1558	1558	0
81	20250306	171500	415407851	1558	1558	1558	1558	0
82	20250306	171400	415407851	1558	1558	1558	1558	0
83	20250306	171300	415407851	1558	1558	1558	1558	0
84	20250306	171200	415407851	1558	1558	1558	1558	0
85	20250306	171100	415407851	1558	1558	1558	1558	0
86	20250306	171000	415407851	1558	1558	1558	1558	0
87	20250306	170900	415407851	1558	1558	1558	1558	0
88	20250306	170800	415407851	1558	1558	1558	1558	0
89	20250306	170700	415407851	1558	1558	1558	1558	0
90	20250306	170600	415407851	1558	1558	1558	1558	0
91	20250306	170500	415407851	1558	1558	1558	1558	0
92	20250306	170400	415407851	1558	1558	1558	1558	2807
93	20250306	170300	415407851	1558	1558	1558	1558	0
94	20250306	170200	415407851	1558	1558	1558	1558	0
95	20250306	170100	415407851	1558	1558	1558	1558	0
96	20250306	170000	415407851	1558	1558	1558	1558	0
97	20250306	165900	415407851	1558	1558	1558	1558	0
98	20250306	165800	415407851	1558	1558	1558	1558	0
99	20250306	165700	415407851	1558	1558	1558	1558	0
100	20250306	165600	415407851	1558	1558	1558	1558	0
101	20250306	165500	415407851	1558	1558	1558	1558	0
102	20250306	165400	415407851	1558	1558	1558	1558	0
103	20250306	165300	415407851	1558	1558	1558	1558	0
104	20250306	165200	415407851	1558	1558	1558	1558	0
105	20250306	165100	415407851	1558	1558	1558	1558	0
106	20250306	165000	415407851	1558	1558	1558	1558	0
107	20250306	164900	415407851	1558	1558	1558	1558	0
108	20250306	164800	415407851	1558	1558	1558	1558	0
109	20250306	164700	415407851	1558	1558	1558	1558	0
110	20250306	164600	415407851	1558	1558	1558	1558	0
111	20250306	164500	415407851	1558	1558	1558	1558	0
112	20250306	164400	415407851	1558	1558	1558	1558	0
113	20250306	164300	415407851	1558	1558	1558	1558	0
114	20250306	164200	415407851	1558	1558	1558	1558	0
115	20250306	164100	415407851	1558	1558	1558	1558	0
116	20250306	164000	415407851	1558	1558	1558	1558	0
117	20250306	163900	415407851	1558	1558	1558	1558	0
118	20250306	163800	415407851	1558	1558	1558	1558	0
119	20250306	163700	415407851	1558	1558	1558	1558	0
120	20250306	163600	415407851	1558	1558	1558	1558	0
121	20250306	163500	415407851	1558	1558	1558	1558	0
122	20250306	163400	415407851	1558	1558	1558	1558	2807
123	20250306	163300	415407851	1558	1558	1558	1558	0
124	20250306	163200	415407851	1558	1558	1558	1558	0
125	20250306	163100	415407851	1558	1558	1558	1558	0
126	20250306	163000	415407851	1558	1558	1558	1558	0
127	20250306	162900	415407851	1558	1558	1558	1558	0
128	20250306	162800	415407851	1558	1558	1558	1558	0
129	20250306	162700	415407851	1558	1558	1558	1558	0
130	20250306	162600	415407851	1558	1558	1558	1558	0
131	20250306	162500	415407851	1558	1558	1558	1558	0
132	20250306	162400	415407851	1558	1558	1558	1558	0
133	20250306	162300	415407851	1558	1558	1558	1558	0
134	20250306	162200	415407851	1558	1558	1558	1558	0
135	20250306	162100	415407851	1558	1558	1558	1558	0
136	20250306	162000	415407851	1558	1558	1558	1558	0
137	20250306	161900	415407851	1558	1558	1558	1558	0
138	20250306	161800	415407851	1558	1558	1558	1558	0
139	20250306	161700	415407851	1558	1558	1558	1558	0
140	20250306	161600	415407851	1558	1558	1558	1558	0
141	20250306	161500	415407851	1558	1558	1558	1558	0
142	20250306	161400	415407851	1558	1558	1558	1558	0
143	20250306	161300	415407851	1558	1558	1558	1558	0
144	20250306	161200	415407851	1558	1558	1558	1558	0
145	20250306	161100	415407851	1558	1558	1558	1558	0
146	20250306	161000	415407851	1558	1558	1558	1558	0
147	20250306	160900	415407851	1558	1558	1558	1558	0
148	20250306	160800	415407851	1558	1558	1558	1558	0
149	20250306	160700	415407851	1558	1558	1558	1558	0
150	20250306	160600	415407851	1558	1558	1558	1558	0
151	20250306	160500	415407851	1558	1558	1558	1558	0
152	20250306	160400	415407851	1558	1558	1558	1558	2807
153	20250306	160300	415407851	1558	1558	1558	1558	0
154	20250306	160200	415407851	1558	1558	1558	1558	0
155	20250306	160100	415407851	1558	1558	1558	1558	0
156	20250306	160000	415407851	1558	1558	1558	1558	0
157	20250306	155900	415407851	1558	1558	1558	1558	0
158	20250306	155800	415407851	1558	1558	1558	1558	0
159	20250306	155700	415407851	1558	1558	1558	1558	0
160	20250306	155600	415407851	1558	1558	1558	1558	0
161	20250306	155500	415407851	1558	1558	1558	1558	0
162	20250306	155400	415407851	1558	1558	1558	1558	0
163	20250306	155300	415407851	1558	1558	1558	1558	0
164	20250306	155200	415407851	1558	1558	1558	1558	0
165	20250306	155100	415407851	1558	1558	1558	1558	0
166	20250306	155000	415407851	1558	1558	1558	1558	0
167	20250306	154900	415407851	1558	1558	1558	1558	0
168	20250306	154800	415407851	1558	1558	1558	1558	0
169	20250306	154700	415407851	1558	1558	1558	1558	0
170	20250306	154600	415407851	1558	1558	1558	1558	0
171	20250306	154500	415407851	1558	1558	1558	1558	0
172	20250306	154400	415407851	1558	1558	1558	1558	0
173	20250306	154300	415407851	1558	1558	1558	1558	0
174	20250306	154200	415407851	1558	1558	1558	1558	0
175	20250306	154100	415407851	1558	1558	1558	1558	0
176	20250306	154000	415407851	1558	1558	1558	1558	0
177	20250306	153900	415407851	1558	1558	1558	1558	0
178	20250306	153800	415407851	1558	1558	1558	1558	0
179	20250306	153700	415407851	1558	1558	1558	1558	0
180	20250306	153600	415407851	1558	1558	1558	1558	0
181	20250306	153500	415407851	1558	1558	1558	1558	0
182	20250306	153400	415407851	1558	1558	1558	1558	2807
183	20250306	153300	415407851	1558	1558	1558	1558	0
184	20250306	153200	415407851	1558	1558	1558	1558	0
185	20250306	153100	415407851	1558	1558	1558	1558	0
186	20250306	153000	415407851	1558	1558	1558	1558	2807
187	20250306	152900	411034545	1558	1558	1558	1558	0
188	20250306	152800	411034545	1558	1558	1558	1558	0
189	20250306	152700	411034545	1558	1558	1558	1558	0
190	20250306	152600	411034545	1558	1558	1558	1558	0
191	20250306	152500	411034545	1558	1558	1558	1558	0
192	20250306	152400	411034545	1558	1558	1558	1558	0
193	20250306	152300	411034545	1558	1558	1558	1558	0
194	20250306	152200	411034545	1558	1558	1558	1558	0
195	20250306	152100	411034545	1558	1558	1558	1558	0
196	20250306	152000	411034545	1558	1558	1558	1558	0
197	20250306	151900	411034545	1558	1558	1558	1558	56
198	20250306	151800	410947297	1558	1555	1558	1555	132
199	20250306	151700	410741923	1555	1553	1555	1553	41
200	20250306	151600	410678208	1553	1553	1553	1553	128
201	20250306	151500	410479424	1554	1554	1554	1554	135
202	20250306	151400	410269634	1555	1557	1557	1555	1274
203	20250306	151300	408286134	1557	1557	1557	1557	3
204	20250306	151200	408281463	1557	1557	1558	1557	48
205	20250306	151100	408206726	1557	1557	1557	1557	25
206	20250306	151000	408167801	1558	1557	1558	1557	1164
207	20250306	150900	406354339	1558	1556	1558	1556	1228
208	20250306	150800	404443539	1556	1555	1556	1554	54
209	20250306	150700	404359569	1545	1552	1556	1545	230
210	20250306	150600	404002279	1556	1557	1557	1556	12
211	20250306	150500	403983597	1558	1558	1558	1558	0
212	20250306	150400	403983597	1558	1545	1558	1544	6802
213	20250306	150300	393420895	1545	1546	1546	1510	14920
214	20250306	150200	370723268	1546	1549	1549	1546	800
215	20250306	150100	369485263	1553	1550	1553	1550	2556
216	20250306	150000	365519907	1549	1551	1553	1549	4131
217	20250306	145900	359115857	1552	1553	1553	1552	658
218	20250306	145800	358094428	1555	1555	1555	1555	410
219	20250306	145700	357456878	1553	1554	1554	1553	14
220	20250306	145600	357435131	1554	1554	1554	1554	2
221	20250306	145500	357432023	1554	1554	1557	1554	413
222	20250306	145400	356789910	1554	1555	1555	1551	4680
223	20250306	145300	349522841	1556	1557	1557	1556	120
224	20250306	145200	349336081	1557	1557	1557	1557	7
225	20250306	145100	349325182	1558	1557	1558	1557	44
226	20250306	145000	349256668	1557	1558	1558	1557	524
227	20250306	144900	348440786	1558	1561	1561	1558	3955
228	20250306	144800	342273174	1562	1564	1564	1562	1689
229	20250306	144700	339634275	1567	1567	1567	1567	0
230	20250306	144600	339634275	1567	1567	1567	1567	1
231	20250306	144500	339632708	1564	1565	1565	1564	705
232	20250306	144400	338529385	1564	1564	1564	1564	0
233	20250306	144300	338529385	1564	1568	1568	1564	3739
234	20250306	144200	332678335	1569	1569	1569	1569	0
235	20250306	144100	332678335	1569	1569	1569	1569	0
236	20250306	144000	332678335	1569	1569	1569	1569	1
237	20250306	143900	332676766	1566	1566	1566	1566	0
238	20250306	143800	332676766	1566	1566	1566	1566	0
239	20250306	143700	332676766	1566	1569	1569	1566	40
240	20250306	143600	332614066	1566	1567	1569	1566	100
241	20250306	143500	332457336	1569	1569	1569	1569	73
242	20250306	143400	332342799	1567	1567	1567	1567	0
243	20250306	143300	332342799	1567	1567	1567	1567	0
244	20250306	143200	332342799	1567	1567	1567	1567	0
245	20250306	143100	332342799	1567	1567	1567	1567	132
246	20250306	143000	332135955	1569	1569	1569	1569	0
247	20250306	142900	332135955	1569	1569	1569	1569	0
248	20250306	142800	332135955	1569	1569	1569	1569	50
249	20250306	142700	332057505	1566	1566	1566	1566	0
250	20250306	142600	332057505	1566	1566	1566	1566	0
251	20250306	142500	332057505	1566	1566	1566	1566	0
252	20250306	142400	332057505	1566	1566	1566	1565	1070
253	20250306	142300	330382276	1566	1566	1566	1566	2321
254	20250306	142200	326747590	1566	1572	1572	1566	255
255	20250306	142100	326347930	1572	1572	1572	1572	34
256	20250306	142000	326294482	1572	1572	1572	1572	25
257	20250306	141900	326255182	1572	1572	1572	1572	5
258	20250306	141800	326247322	1572	1572	1572	1572	8
259	20250306	141700	326234746	1572	1572	1572	1572	15
260	20250306	141600	326211166	1572	1572	1572	1572	0
261	20250306	141500	326211166	1572	1572	1572	1572	1
262	20250306	141400	326209594	1565	1565	1565	1565	266
263	20250306	141300	325793304	1565	1565	1565	1565	0
264	20250306	141200	325793304	1565	1565	1565	1565	0
265	20250306	141100	325793304	1565	1567	1567	1564	16059
266	20250306	141000	300656574	1568	1568	1568	1568	0
267	20250306	140900	300656574	1568	1568	1568	1568	1
268	20250306	140800	300655006	1567	1567	1567	1567	43
269	20250306	140700	300587625	1567	1567	1567	1567	100
270	20250306	140600	300430925	1568	1568	1574	1567	9
271	20250306	140500	300416812	1567	1567	1567	1567	0
272	20250306	140400	300416812	1567	1567	1567	1567	719
273	20250306	140300	299290139	1568	1568	1568	1568	0
274	20250306	140200	299290139	1568	1568	1568	1568	60
275	20250306	140100	299196059	1567	1567	1567	1567	0
276	20250306	140000	299196059	1567	1567	1567	1567	0
277	20250306	135900	299196059	1567	1567	1567	1567	0
278	20250306	135800	299196059	1567	1567	1567	1567	0
279	20250306	135700	299196059	1567	1567	1567	1567	0
280	20250306	135600	299196059	1567	1567	1567	1567	0
281	20250306	135500	299196059	1567	1567	1567	1567	0
282	20250306	135400	299196059	1567	1567	1567	1567	0
283	20250306	135300	299196059	1567	1568	1568	1567	1623
284	20250306	135200	296652469	1568	1568	1568	1568	27
285	20250306	135100	296610133	1568	1568	1568	1568	434
286	20250306	135000	295929621	1567	1567	1567	1567	0
287	20250306	134900	295929621	1567	1567	1567	1567	8
288	20250306	134800	295917085	1567	1567	1567	1567	454
289	20250306	134700	295205667	1575	1575	1575	1575	0
290	20250306	134600	295205667	1575	1575	1575	1575	0
291	20250306	134500	295205667	1575	1575	1575	1575	132
292	20250306	134400	294997767	1567	1577	1577	1567	5529
293	20250306	134300	286332714	1577	1569	1577	1568	2604
294	20250306	134200	282249533	1568	1569	1569	1568	97
295	20250306	134100	282097391	1569	1572	1572	1569	7872
296	20250306	134000	269742797	1572	1572	1572	1572	0
297	20250306	133900	269742797	1572	1572	1572	1572	38
298	20250306	133800	269683061	1572	1572	1572	1572	1321
299	20250306	133700	267606449	1577	1577	1577	1577	0
300	20250306	133600	267606449	1577	1577	1577	1577	0
301	20250306	133500	267606449	1577	1574	1577	1574	553
302	20250306	133400	266734374	1572	1572	1572	1572	0
303	20250306	133300	266734374	1572	1572	1572	1572	0
304	20250306	133200	266734374	1572	1572	1572	1572	0
305	20250306	133100	266734374	1572	1572	1572	1572	0
306	20250306	133000	266734374	1572	1572	1573	1572	639
307	20250306	132900	265729812	1572	1572	1572	1572	726
308	20250306	132800	264588540	1572	1572	1572	1572	61
309	20250306	132700	264492648	1572	1572	1572	1572	0
310	20250306	132600	264492648	1572	1572	1572	1572	400
311	20250306	132500	263863848	1572	1572	1572	1572	0
312	20250306	132400	263863848	1572	1572	1572	1572	0
313	20250306	132300	263863848	1572	1572	1572	1572	4
314	20250306	132200	263857560	1572	1572	1572	1572	2
315	20250306	132100	263854416	1572	1572	1572	1572	63
316	20250306	132000	263755380	1572	1572	1572	1572	20
317	20250306	131900	263723940	1572	1572	1572	1572	2
318	20250306	131800	263720796	1572	1572	1572	1572	2
319	20250306	131700	263717652	1572	1572	1572	1572	0
320	20250306	131600	263717652	1572	1572	1572	1572	100
321	20250306	131500	263560452	1569	1569	1569	1569	0
322	20250306	131400	263560452	1569	1569	1569	1569	0
323	20250306	131300	263560452	1569	1569	1569	1569	0
324	20250306	131200	263560452	1569	1570	1570	1569	2249
325	20250306	131100	260030238	1570	1570	1570	1570	4508
326	20250306	131000	252952678	1578	1573	1578	1571	126
327	20250306	130900	252754681	1572	1571	1572	1571	88
328	20250306	130800	252616410	1572	1572	1572	1572	2
329	20250306	130700	252613266	1578	1572	1578	1569	3742
330	20250306	130600	246738408	1571	1571	1571	1571	343
331	20250306	130500	246199555	1578	1578	1578	1578	0
332	20250306	130400	246199555	1578	1578	1578	1578	0
333	20250306	130300	246199555	1578	1578	1578	1578	0
334	20250306	130200	246199555	1578	1578	1578	1578	1
335	20250306	130100	246197977	1578	1578	1578	1578	1
336	20250306	130000	246196399	1572	1573	1573	1572	1093
337	20250306	125900	244477121	1571	1571	1571	1571	0
338	20250306	125800	244477121	1571	1571	1571	1571	0
339	20250306	125700	244477121	1571	1571	1571	1571	1
340	20250306	125600	244475550	1570	1570	1570	1570	0
341	20250306	125500	244475550	1570	1571	1571	1570	280
342	20250306	125400	244035691	1571	1572	1572	1571	513
343	20250306	125300	243229755	1572	1572	1572	1572	1
344	20250306	125200	243228183	1572	1572	1572	1572	0
345	20250306	125100	243228183	1572	1572	1572	1572	5
346	20250306	125000	243220323	1572	1572	1572	1572	0
347	20250306	124900	243220323	1572	1572	1572	1572	237
348	20250306	124800	242847759	1578	1578	1578	1578	0
349	20250306	124700	242847759	1578	1578	1578	1578	3
350	20250306	124600	242843025	1578	1578	1578	1578	0
351	20250306	124500	242843025	1578	1574	1578	1573	349
352	20250306	124400	242293669	1579	1575	1579	1575	3
353	20250306	124300	242288940	1579	1579	1579	1575	110
354	20250306	124200	242115286	1579	1579	1579	1579	0
355	20250306	124100	242115286	1579	1579	1579	1579	1
356	20250306	124000	242113707	1570	1570	1570	1570	0
357	20250306	123900	242113707	1570	1573	1573	1570	2730
358	20250306	123800	237824909	1573	1573	1573	1573	14
359	20250306	123700	237802887	1574	1579	1579	1574	338
360	20250306	123600	237270179	1575	1575	1575	1575	30
361	20250306	123500	237222929	1579	1579	1579	1579	1
362	20250306	123400	237221350	1575	1575	1575	1575	135
363	20250306	123300	237008725	1575	1575	1575	1575	0
364	20250306	123200	237008725	1575	1579	1579	1575	229
365	20250306	123100	236647956	1579	1579	1579	1579	0
366	20250306	123000	236647956	1579	1579	1579	1579	1
367	20250306	122900	236646377	1579	1579	1579	1579	2
368	20250306	122800	236643219	1576	1576	1576	1576	0
369	20250306	122700	236643219	1576	1575	1576	1575	73
370	20250306	122600	236528174	1575	1575	1575	1575	200
371	20250306	122500	236213174	1575	1575	1575	1575	1
372	20250306	122400	236211599	1572	1572	1572	1572	0
373	20250306	122300	236211599	1572	1572	1572	1572	1096
374	20250306	122200	234488687	1572	1572	1572	1572	0
375	20250306	122100	234488687	1572	1572	1572	1572	1299
376	20250306	122000	232446659	1572	1572	1572	1572	0
377	20250306	121900	232446659	1572	1572	1572	1572	0
378	20250306	121800	232446659	1572	1572	1572	1572	0
379	20250306	121700	232446659	1572	1572	1572	1572	0
380	20250306	121600	232446659	1572	1572	1572	1572	2000
381	20250306	121500	229302659	1572	1572	1572	1572	43
382	20250306	121400	229235063	1572	1572	1572	1572	457
383	20250306	121300	228516659	1572	1572	1572	1572	0
384	20250306	121200	228516659	1572	1572	1572	1572	0
385	20250306	121100	228516659	1572	1572	1572	1572	0
386	20250306	121000	228516659	1572	1573	1573	1572	63
387	20250306	120900	228417566	1572	1572	1572	1572	0
388	20250306	120800	228417566	1572	1572	1572	1572	0
389	20250306	120700	228417566	1572	1572	1572	1572	0
390	20250306	120600	228417566	1572	1572	1572	1572	0
391	20250306	120500	228417566	1572	1572	1572	1572	0
392	20250306	120400	228417566	1572	1572	1572	1572	13
393	20250306	120300	228397130	1572	1572	1572	1572	0
394	20250306	120200	228397130	1572	1572	1572	1572	0
395	20250306	120100	228397130	1572	1574	1574	1572	402
396	20250306	120000	227765110	1572	1572	1572	1572	0
397	20250306	115900	227765110	1572	1572	1572	1572	0
398	20250306	115800	227765110	1572	1572	1572	1572	0
399	20250306	115700	227765110	1572	1572	1572	1572	0
400	20250306	115600	227765110	1572	1572	1572	1572	0
401	20250306	115500	227765110	1572	1572	1572	1572	0
402	20250306	115400	227765110	1572	1572	1572	1572	0
403	20250306	115300	227765110	1572	1572	1572	1572	0
404	20250306	115200	227765110	1572	1572	1572	1572	100
405	20250306	115100	227607910	1571	1572	1572	1571	560
406	20250306	115000	226727940	1572	1572	1572	1572	0
407	20250306	114900	226727940	1572	1573	1573	1572	86
408	20250306	114800	226592674	1575	1575	1575	1575	0
409	20250306	114700	226592674	1575	1575	1575	1575	0
410	20250306	114600	226592674	1575	1579	1579	1575	69
411	20250306	114500	226483995	1571	1571	1571	1571	0
412	20250306	114400	226483995	1571	1571	1572	1571	2150
413	20250306	114300	223106025	1571	1575	1575	1571	9500
414	20250306	114200	208164788	1580	1576	1580	1575	1804
415	20250306	114100	205323223	1576	1577	1577	1576	1116
416	20250306	114000	203563392	1577	1577	1577	1577	300
417	20250306	113900	203090292	1580	1580	1580	1580	2
418	20250306	113800	203087132	1580	1580	1580	1577	223
419	20250306	113700	202735197	1580	1580	1580	1580	0
420	20250306	113600	202735197	1580	1580	1580	1580	3
421	20250306	113500	202730457	1581	1581	1581	1581	0
422	20250306	113400	202730457	1581	1581	1581	1581	0
423	20250306	113300	202730457	1581	1581	1581	1581	0
424	20250306	113200	202730457	1581	1581	1581	1581	0
425	20250306	113100	202730457	1581	1577	1581	1576	1559
426	20250306	113000	200272201	1581	1581	1581	1581	0
427	20250306	112900	200272201	1581	1581	1581	1581	0
428	20250306	112800	200272201	1581	1581	1581	1581	0
429	20250306	112700	200272201	1581	1581	1581	1581	0
430	20250306	112600	200272201	1581	1581	1581	1581	2
431	20250306	112500	200269039	1576	1576	1576	1576	0
432	20250306	112400	200269039	1576	1579	1579	1576	1950
433	20250306	112300	197192497	1579	1579	1579	1579	186
434	20250306	112200	196898803	1579	1578	1579	1578	25
435	20250306	112100	196859331	1578	1578	1578	1578	237
436	20250306	112000	196485345	1578	1578	1578	1578	14
437	20250306	111900	196463253	1578	1578	1578	1578	0
438	20250306	111800	196463253	1578	1578	1578	1577	23
439	20250306	111700	196426961	1579	1579	1579	1579	0
440	20250306	111600	196426961	1579	1580	1580	1579	270
441	20250306	111500	196000497	1581	1581	1581	1581	15
442	20250306	111400	195976782	1581	1581	1581	1581	18
443	20250306	111300	195948324	1581	1581	1581	1581	17
444	20250306	111200	195921447	1581	1581	1581	1581	28
445	20250306	111100	195877179	1581	1581	1581	1581	0
446	20250306	111000	195877179	1581	1581	1581	1581	477
447	20250306	110900	195123042	1581	1581	1581	1581	23
448	20250306	110800	195086679	1581	1581	1581	1581	0
449	20250306	110700	195086679	1581	1581	1581	1581	0
450	20250306	110600	195086679	1581	1581	1581	1581	0
451	20250306	110500	195086679	1581	1581	1581	1581	1
452	20250306	110400	195085098	1576	1576	1576	1576	0
453	20250306	110300	195085098	1576	1576	1576	1576	51
454	20250306	110200	195004722	1581	1581	1581	1581	1
455	20250306	110100	195003141	1574	1579	1579	1572	1080
456	20250306	110000	193303076	1579	1579	1579	1579	40
457	20250306	105900	193239916	1579	1582	1582	1579	150
458	20250306	105800	193002766	1582	1582	1582	1582	1
459	20250306	105700	193001184	1577	1577	1577	1577	0
460	20250306	105600	193001184	1577	1578	1578	1577	600
461	20250306	105500	192054976	1577	1582	1582	1577	6
462	20250306	105400	192045509	1575	1575	1575	1575	0
463	20250306	105300	192045509	1575	1575	1575	1575	0
464	20250306	105200	192045509	1575	1578	1578	1575	1551
465	20250306	105100	189601624	1578	1582	1582	1578	6
466	20250306	105000	189592136	1582	1577	1582	1577	1013
467	20250306	104900	187994614	1578	1578	1578	1578	1
468	20250306	104800	187993036	1577	1577	1577	1577	0
469	20250306	104700	187993036	1577	1577	1577	1577	0
470	20250306	104600	187993036	1577	1578	1578	1577	229
471	20250306	104500	187631786	1579	1580	1580	1579	126
472	20250306	104400	187432793	1581	1581	1581	1581	21
473	20250306	104300	187399592	1581	1581	1581	1581	11
474	20250306	104200	187382201	1582	1582	1582	1582	20
475	20250306	104100	187350561	1583	1583	1583	1583	66
476	20250306	104000	187246083	1583	1585	1585	1583	90
477	20250306	103900	187103486	1588	1588	1588	1588	1
478	20250306	103800	187101898	1588	1580	1588	1580	10059
479	20250306	103700	171167455	1580	1580	1580	1580	0
480	20250306	103600	171167455	1580	1580	1580	1580	0
481	20250306	103500	171167455	1580	1580	1580	1580	98
482	20250306	103400	171012615	1580	1582	1582	1580	152
483	20250306	103300	170772351	1582	1582	1582	1582	22
484	20250306	103200	170737547	1582	1582	1582	1582	47
485	20250306	103100	170663193	1582	1582	1582	1582	0
486	20250306	103000	170663193	1582	1578	1582	1578	1351
487	20250306	102900	168529211	1576	1576	1576	1576	231
488	20250306	102800	168165155	1575	1575	1575	1575	0
489	20250306	102700	168165155	1575	1576	1576	1575	900
490	20250306	102600	166747196	1576	1576	1576	1576	1
491	20250306	102500	166745620	1580	1579	1580	1579	78
492	20250306	102400	166622456	1575	1575	1575	1575	2000
493	20250306	102300	163472456	1579	1579	1579	1579	0
494	20250306	102200	163472456	1579	1579	1579	1579	11
495	20250306	102100	163455087	1570	1573	1575	1570	7683
496	20250306	102000	151383542	1572	1575	1575	1571	12000
497	20250306	101900	132506639	1579	1576	1579	1575	1007
498	20250306	101800	130920051	1579	1579	1579	1579	45
499	20250306	101700	130848996	1579	1579	1579	1579	1220
500	20250306	101600	128922616	1579	1579	1579	1579	8
501	20250306	101500	128909984	1579	1579	1579	1576	51
502	20250306	101400	128829470	1580	1580	1580	1580	0
503	20250306	101300	128829470	1580	1577	1580	1576	959
504	20250306	101200	127317193	1580	1580	1580	1580	2
505	20250306	101100	127314033	1580	1580	1580	1580	53
506	20250306	101000	127230293	1577	1577	1577	1577	0
507	20250306	100900	127230293	1577	1577	1580	1577	329
508	20250306	100800	126711322	1580	1580	1580	1580	8
509	20250306	100700	126698682	1580	1580	1580	1580	57
510	20250306	100600	126608622	1580	1580	1580	1580	17
511	20250306	100500	126581762	1580	1580	1580	1580	300
512	20250306	100400	126107762	1580	1580	1580	1580	107
513	20250306	100300	125938702	1580	1580	1580	1580	53
514	20250306	100200	125854962	1580	1580	1580	1580	48
515	20250306	100100	125779122	1580	1580	1580	1580	153
516	20250306	100000	125537382	1580	1580	1580	1580	15
517	20250306	095900	125513682	1580	1580	1580	1580	1122
518	20250306	095800	123740922	1580	1580	1580	1580	500
519	20250306	095700	122950922	1580	1580	1580	1580	79
520	20250306	095600	122826102	1582	1582	1582	1582	7
521	20250306	095500	122815028	1582	1582	1582	1581	65
522	20250306	095400	122712211	1582	1583	1583	1582	85
523	20250306	095300	122577740	1582	1582	1582	1582	10
524	20250306	095200	122561920	1580	1580	1580	1580	0
525	20250306	095100	122561920	1580	1580	1580	1580	0
526	20250306	095000	122561920	1580	1581	1581	1580	5000
527	20250306	094900	114661895	1580	1580	1580	1580	0
528	20250306	094800	114661895	1580	1580	1580	1580	0
529	20250306	094700	114661895	1580	1582	1582	1580	13128
530	20250306	094600	93919151	1583	1582	1583	1582	37
531	20250306	094500	93860607	1583	1583	1583	1583	5
532	20250306	094400	93852692	1585	1580	1585	1580	2788
533	20250306	094300	89441879	1580	1580	1580	1580	0
534	20250306	094200	89441879	1580	1580	1580	1580	1186
535	20250306	094100	87567999	1580	1580	1580	1580	0
536	20250306	094000	87567999	1580	1580	1580	1580	0
537	20250306	093900	87567999	1580	1580	1580	1580	1518
538	20250306	093800	85169559	1582	1580	1582	1580	50
539	20250306	093700	85090473	1580	1580	1582	1580	236
540	20250306	093600	84717345	1580	1580	1580	1580	24
541	20250306	093500	84679425	1580	1580	1580	1580	114
542	20250306	093400	84499305	1572	1573	1580	1572	4191
543	20250306	093300	77910427	1582	1582	1582	1572	3798
544	20250306	093200	71931568	1582	1582	1582	1582	20
545	20250306	093100	71899928	1582	1582	1582	1582	7
546	20250306	093000	71888854	1578	1578	1578	1578	4325
547	20250306	092900	65064004	1578	1578	1578	1578	675
548	20250306	092800	63998854	1578	1578	1578	1578	0
549	20250306	092700	63998854	1578	1580	1580	1578	3114
550	20250306	092600	59081918	1580	1582	1582	1580	273
551	20250306	092500	58650178	1580	1583	1583	1580	437
552	20250306	092400	57959208	1585	1585	1585	1585	1150
553	20250306	092300	56136458	1590	1585	1590	1584	3271
554	20250306	092200	50954475	1590	1590	1590	1590	0
555	20250306	092100	50954475	1590	1590	1590	1590	202
556	20250306	092000	50633295	1590	1585	1590	1585	2112
557	20250306	091900	47275770	1590	1590	1590	1590	3160
558	20250306	091800	42251370	1590	1585	1590	1584	1287
559	20250306	091700	40205692	1585	1585	1585	1584	202
560	20250306	091600	39885661	1590	1590	1590	1590	0
561	20250306	091500	39885661	1590	1590	1590	1590	10
562	20250306	091400	39869761	1591	1591	1591	1591	1
563	20250306	091300	39868170	1576	1576	1576	1576	270
564	20250306	091200	39442650	1576	1592	1592	1576	271
565	20250306	091100	39015538	1573	1573	1573	1573	500
566	20250306	091000	38229038	1573	1592	1592	1573	458
567	20250306	090900	37507935	1580	1580	1580	1579	5377
568	20250306	090800	29012281	1580	1580	1580	1580	200
569	20250306	090700	28696281	1580	1593	1593	1580	646
570	20250306	090600	27673728	1593	1593	1593	1593	1
571	20250306	090500	27672135	1595	1595	1595	1595	2386
572	20250306	090400	23866465	1595	1595	1595	1595	0
573	20250306	090300	23866465	1595	1596	1596	1580	2592
574	20250306	090200	19768552	1580	1576	1580	1576	10880
575	20250306	090100	2581352	1576	1580	1580	1570	1620
576	20250306	090000	31600	1580	1580	1580	1580	20