KissMeData/340360/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212700	823385717	1791	1791	1791	1791	3207
3	20250305	212600	823385717	1791	1791	1791	1791	0
4	20250305	212500	823385717	1791	1791	1791	1791	0
5	20250305	212400	823385717	1791	1791	1791	1791	0
6	20250305	212300	823385717	1791	1791	1791	1791	0
7	20250305	212200	823385717	1791	1791	1791	1791	0
8	20250305	212100	823385717	1791	1791	1791	1791	0
9	20250305	212000	823385717	1791	1791	1791	1791	0
10	20250305	211900	823385717	1791	1791	1791	1791	0
11	20250305	211800	823385717	1791	1791	1791	1791	0
12	20250305	211700	823385717	1791	1791	1791	1791	0
13	20250305	211600	823385717	1791	1791	1791	1791	0
14	20250305	211500	823385717	1791	1791	1791	1791	0
15	20250305	211400	823385717	1791	1791	1791	1791	0
16	20250305	211300	823385717	1791	1791	1791	1791	0
17	20250305	211200	823385717	1791	1791	1791	1791	0
18	20250305	211100	823385717	1791	1791	1791	1791	0
19	20250305	211000	823385717	1791	1791	1791	1791	0
20	20250305	210900	823385717	1791	1791	1791	1791	0
21	20250305	210800	823385717	1791	1791	1791	1791	0
22	20250305	210700	823385717	1791	1791	1791	1791	0
23	20250305	210600	823385717	1791	1791	1791	1791	0
24	20250305	210500	823385717	1791	1791	1791	1791	0
25	20250305	210400	823385717	1791	1791	1791	1791	0
26	20250305	210300	823385717	1791	1791	1791	1791	0
27	20250305	210200	823385717	1791	1791	1791	1791	0
28	20250305	210100	823385717	1791	1791	1791	1791	0
29	20250305	210000	823385717	1791	1791	1791	1791	0
30	20250305	205900	823385717	1791	1791	1791	1791	0
31	20250305	205800	823385717	1791	1791	1791	1791	0
32	20250305	205700	823385717	1791	1791	1791	1791	3207
33	20250305	205600	823385717	1791	1791	1791	1791	0
34	20250305	205500	823385717	1791	1791	1791	1791	0
35	20250305	205400	823385717	1791	1791	1791	1791	0
36	20250305	205300	823385717	1791	1791	1791	1791	0
37	20250305	205200	823385717	1791	1791	1791	1791	0
38	20250305	205100	823385717	1791	1791	1791	1791	0
39	20250305	205000	823385717	1791	1791	1791	1791	0
40	20250305	204900	823385717	1791	1791	1791	1791	0
41	20250305	204800	823385717	1791	1791	1791	1791	0
42	20250305	204700	823385717	1791	1791	1791	1791	0
43	20250305	204600	823385717	1791	1791	1791	1791	0
44	20250305	204500	823385717	1791	1791	1791	1791	0
45	20250305	204400	823385717	1791	1791	1791	1791	0
46	20250305	204300	823385717	1791	1791	1791	1791	0
47	20250305	204200	823385717	1791	1791	1791	1791	0
48	20250305	204100	823385717	1791	1791	1791	1791	0
49	20250305	204000	823385717	1791	1791	1791	1791	0
50	20250305	203900	823385717	1791	1791	1791	1791	0
51	20250305	203800	823385717	1791	1791	1791	1791	0
52	20250305	203700	823385717	1791	1791	1791	1791	0
53	20250305	203600	823385717	1791	1791	1791	1791	0
54	20250305	203500	823385717	1791	1791	1791	1791	0
55	20250305	203400	823385717	1791	1791	1791	1791	0
56	20250305	203300	823385717	1791	1791	1791	1791	0
57	20250305	203200	823385717	1791	1791	1791	1791	0
58	20250305	203100	823385717	1791	1791	1791	1791	0
59	20250305	203000	823385717	1791	1791	1791	1791	0
60	20250305	202900	823385717	1791	1791	1791	1791	0
61	20250305	202800	823385717	1791	1791	1791	1791	0
62	20250305	202700	823385717	1791	1791	1791	1791	3207
63	20250305	202600	823385717	1791	1791	1791	1791	0
64	20250305	202500	823385717	1791	1791	1791	1791	0
65	20250305	202400	823385717	1791	1791	1791	1791	0
66	20250305	202300	823385717	1791	1791	1791	1791	0
67	20250305	202200	823385717	1791	1791	1791	1791	0
68	20250305	202100	823385717	1791	1791	1791	1791	0
69	20250305	202000	823385717	1791	1791	1791	1791	0
70	20250305	201900	823385717	1791	1791	1791	1791	0
71	20250305	201800	823385717	1791	1791	1791	1791	0
72	20250305	201700	823385717	1791	1791	1791	1791	0
73	20250305	201600	823385717	1791	1791	1791	1791	0
74	20250305	201500	823385717	1791	1791	1791	1791	0
75	20250305	201400	823385717	1791	1791	1791	1791	0
76	20250305	201300	823385717	1791	1791	1791	1791	0
77	20250305	201200	823385717	1791	1791	1791	1791	0
78	20250305	201100	823385717	1791	1791	1791	1791	0
79	20250305	201000	823385717	1791	1791	1791	1791	0
80	20250305	200900	823385717	1791	1791	1791	1791	0
81	20250305	200800	823385717	1791	1791	1791	1791	0
82	20250305	200700	823385717	1791	1791	1791	1791	0
83	20250305	200600	823385717	1791	1791	1791	1791	0
84	20250305	200500	823385717	1791	1791	1791	1791	0
85	20250305	200400	823385717	1791	1791	1791	1791	0
86	20250305	200300	823385717	1791	1791	1791	1791	0
87	20250305	200200	823385717	1791	1791	1791	1791	0
88	20250305	200100	823385717	1791	1791	1791	1791	0
89	20250305	200000	823385717	1791	1791	1791	1791	0
90	20250305	195900	823385717	1791	1791	1791	1791	0
91	20250305	195800	823385717	1791	1791	1791	1791	0
92	20250305	195700	823385717	1791	1791	1791	1791	3207
93	20250305	195600	823385717	1791	1791	1791	1791	0
94	20250305	195500	823385717	1791	1791	1791	1791	0
95	20250305	195400	823385717	1791	1791	1791	1791	0
96	20250305	195300	823385717	1791	1791	1791	1791	0
97	20250305	195200	823385717	1791	1791	1791	1791	0
98	20250305	195100	823385717	1791	1791	1791	1791	0
99	20250305	195000	823385717	1791	1791	1791	1791	0
100	20250305	194900	823385717	1791	1791	1791	1791	0
101	20250305	194800	823385717	1791	1791	1791	1791	0
102	20250305	194700	823385717	1791	1791	1791	1791	0
103	20250305	194600	823385717	1791	1791	1791	1791	0
104	20250305	194500	823385717	1791	1791	1791	1791	0
105	20250305	194400	823385717	1791	1791	1791	1791	0
106	20250305	194300	823385717	1791	1791	1791	1791	0
107	20250305	194200	823385717	1791	1791	1791	1791	0
108	20250305	194100	823385717	1791	1791	1791	1791	0
109	20250305	194000	823385717	1791	1791	1791	1791	0
110	20250305	193900	823385717	1791	1791	1791	1791	0
111	20250305	193800	823385717	1791	1791	1791	1791	0
112	20250305	193700	823385717	1791	1791	1791	1791	0
113	20250305	193600	823385717	1791	1791	1791	1791	0
114	20250305	193500	823385717	1791	1791	1791	1791	0
115	20250305	193400	823385717	1791	1791	1791	1791	0
116	20250305	193300	823385717	1791	1791	1791	1791	0
117	20250305	193200	823385717	1791	1791	1791	1791	0
118	20250305	193100	823385717	1791	1791	1791	1791	0
119	20250305	193000	823385717	1791	1791	1791	1791	0
120	20250305	192900	823385717	1791	1791	1791	1791	0
121	20250305	192800	823385717	1791	1791	1791	1791	0
122	20250305	192700	823385717	1791	1791	1791	1791	3207
123	20250305	192600	823385717	1791	1791	1791	1791	0
124	20250305	192500	823385717	1791	1791	1791	1791	0
125	20250305	192400	823385717	1791	1791	1791	1791	0
126	20250305	192300	823385717	1791	1791	1791	1791	0
127	20250305	192200	823385717	1791	1791	1791	1791	0
128	20250305	192100	823385717	1791	1791	1791	1791	0
129	20250305	192000	823385717	1791	1791	1791	1791	0
130	20250305	191900	823385717	1791	1791	1791	1791	0
131	20250305	191800	823385717	1791	1791	1791	1791	0
132	20250305	191700	823385717	1791	1791	1791	1791	0
133	20250305	191600	823385717	1791	1791	1791	1791	0
134	20250305	191500	823385717	1791	1791	1791	1791	0
135	20250305	191400	823385717	1791	1791	1791	1791	0
136	20250305	191300	823385717	1791	1791	1791	1791	0
137	20250305	191200	823385717	1791	1791	1791	1791	0
138	20250305	191100	823385717	1791	1791	1791	1791	0
139	20250305	191000	823385717	1791	1791	1791	1791	0
140	20250305	190900	823385717	1791	1791	1791	1791	0
141	20250305	190800	823385717	1791	1791	1791	1791	0
142	20250305	190700	823385717	1791	1791	1791	1791	0
143	20250305	190600	823385717	1791	1791	1791	1791	0
144	20250305	190500	823385717	1791	1791	1791	1791	0
145	20250305	190400	823385717	1791	1791	1791	1791	0
146	20250305	190300	823385717	1791	1791	1791	1791	0
147	20250305	190200	823385717	1791	1791	1791	1791	0
148	20250305	190100	823385717	1791	1791	1791	1791	0
149	20250305	190000	823385717	1791	1791	1791	1791	0
150	20250305	185900	823385717	1791	1791	1791	1791	0
151	20250305	185800	823385717	1791	1791	1791	1791	0
152	20250305	185700	823385717	1791	1791	1791	1791	3207
153	20250305	185600	823385717	1791	1791	1791	1791	0
154	20250305	185500	823385717	1791	1791	1791	1791	0
155	20250305	185400	823385717	1791	1791	1791	1791	0
156	20250305	185300	823385717	1791	1791	1791	1791	0
157	20250305	185200	823385717	1791	1791	1791	1791	0
158	20250305	185100	823385717	1791	1791	1791	1791	0
159	20250305	185000	823385717	1791	1791	1791	1791	0
160	20250305	184900	823385717	1791	1791	1791	1791	0
161	20250305	184800	823385717	1791	1791	1791	1791	0
162	20250305	184700	823385717	1791	1791	1791	1791	0
163	20250305	184600	823385717	1791	1791	1791	1791	0
164	20250305	184500	823385717	1791	1791	1791	1791	0
165	20250305	184400	823385717	1791	1791	1791	1791	0
166	20250305	184300	823385717	1791	1791	1791	1791	0
167	20250305	184200	823385717	1791	1791	1791	1791	0
168	20250305	184100	823385717	1791	1791	1791	1791	0
169	20250305	184000	823385717	1791	1791	1791	1791	0
170	20250305	183900	823385717	1791	1791	1791	1791	0
171	20250305	183800	823385717	1791	1791	1791	1791	0
172	20250305	183700	823385717	1791	1791	1791	1791	0
173	20250305	183600	823385717	1791	1791	1791	1791	0
174	20250305	183500	823385717	1791	1791	1791	1791	0
175	20250305	183400	823385717	1791	1791	1791	1791	0
176	20250305	183300	823385717	1791	1791	1791	1791	0
177	20250305	183200	823385717	1791	1791	1791	1791	0
178	20250305	183100	823385717	1791	1791	1791	1791	0
179	20250305	183000	823385717	1791	1791	1791	1791	0
180	20250305	182900	823385717	1791	1791	1791	1791	0
181	20250305	182800	823385717	1791	1791	1791	1791	0
182	20250305	182700	823385717	1791	1791	1791	1791	3207
183	20250305	182600	823385717	1791	1791	1791	1791	0
184	20250305	182500	823385717	1791	1791	1791	1791	0
185	20250305	182400	823385717	1791	1791	1791	1791	0
186	20250305	182300	823385717	1791	1791	1791	1791	0
187	20250305	182200	823385717	1791	1791	1791	1791	0
188	20250305	182100	823385717	1791	1791	1791	1791	0
189	20250305	182000	823385717	1791	1791	1791	1791	0
190	20250305	181900	823385717	1791	1791	1791	1791	0
191	20250305	181800	823385717	1791	1791	1791	1791	0
192	20250305	181700	823385717	1791	1791	1791	1791	0
193	20250305	181600	823385717	1791	1791	1791	1791	0
194	20250305	181500	823385717	1791	1791	1791	1791	0
195	20250305	181400	823385717	1791	1791	1791	1791	0
196	20250305	181300	823385717	1791	1791	1791	1791	0
197	20250305	181200	823385717	1791	1791	1791	1791	0
198	20250305	181100	823385717	1791	1791	1791	1791	0
199	20250305	181000	823385717	1791	1791	1791	1791	0
200	20250305	180900	823385717	1791	1791	1791	1791	0
201	20250305	180800	823385717	1791	1791	1791	1791	0
202	20250305	180700	823385717	1791	1791	1791	1791	0
203	20250305	180600	823385717	1791	1791	1791	1791	0
204	20250305	180500	823385717	1791	1791	1791	1791	0
205	20250305	180400	823385717	1791	1791	1791	1791	0
206	20250305	180300	823385717	1791	1791	1791	1791	0
207	20250305	180200	823385717	1791	1791	1791	1791	0
208	20250305	180100	823385717	1791	1791	1791	1791	0
209	20250305	180000	823385717	1791	1791	1791	1791	0
210	20250305	175900	823385717	1791	1791	1791	1791	0
211	20250305	175800	823385717	1791	1791	1791	1791	0
212	20250305	175700	823385717	1791	1791	1791	1791	3207
213	20250305	175600	823385717	1791	1791	1791	1791	0
214	20250305	175500	823385717	1791	1791	1791	1791	0
215	20250305	175400	823385717	1791	1791	1791	1791	0
216	20250305	175300	823385717	1791	1791	1791	1791	0
217	20250305	175200	823385717	1791	1791	1791	1791	0
218	20250305	175100	823385717	1791	1791	1791	1791	0
219	20250305	175000	823385717	1791	1791	1791	1791	0
220	20250305	174900	823385717	1791	1791	1791	1791	0
221	20250305	174800	823385717	1791	1791	1791	1791	0
222	20250305	174700	823385717	1791	1791	1791	1791	0
223	20250305	174600	823385717	1791	1791	1791	1791	0
224	20250305	174500	823385717	1791	1791	1791	1791	0
225	20250305	174400	823385717	1791	1791	1791	1791	0
226	20250305	174300	823385717	1791	1791	1791	1791	0
227	20250305	174200	823385717	1791	1791	1791	1791	0
228	20250305	174100	823385717	1791	1791	1791	1791	0
229	20250305	174000	823385717	1791	1791	1791	1791	0
230	20250305	173900	823385717	1791	1791	1791	1791	0
231	20250305	173800	823385717	1791	1791	1791	1791	0
232	20250305	173700	823385717	1791	1791	1791	1791	0
233	20250305	173600	823385717	1791	1791	1791	1791	0
234	20250305	173500	823385717	1791	1791	1791	1791	0
235	20250305	173400	823385717	1791	1791	1791	1791	0
236	20250305	173300	823385717	1791	1791	1791	1791	0
237	20250305	173200	823385717	1791	1791	1791	1791	0
238	20250305	173100	823385717	1791	1791	1791	1791	0
239	20250305	173000	823385717	1791	1791	1791	1791	0
240	20250305	172900	823385717	1791	1791	1791	1791	0
241	20250305	172800	823385717	1791	1791	1791	1791	0
242	20250305	172700	823385717	1791	1791	1791	1791	3207
243	20250305	172600	823385717	1791	1791	1791	1791	0
244	20250305	172500	823385717	1791	1791	1791	1791	0
245	20250305	172400	823385717	1791	1791	1791	1791	0
246	20250305	172300	823385717	1791	1791	1791	1791	0
247	20250305	172200	823385717	1791	1791	1791	1791	0
248	20250305	172100	823385717	1791	1791	1791	1791	0
249	20250305	172000	823385717	1791	1791	1791	1791	0
250	20250305	171900	823385717	1791	1791	1791	1791	0
251	20250305	171800	823385717	1791	1791	1791	1791	0
252	20250305	171700	823385717	1791	1791	1791	1791	0
253	20250305	171600	823385717	1791	1791	1791	1791	0
254	20250305	171500	823385717	1791	1791	1791	1791	0
255	20250305	171400	823385717	1791	1791	1791	1791	0
256	20250305	171300	823385717	1791	1791	1791	1791	0
257	20250305	171200	823385717	1791	1791	1791	1791	0
258	20250305	171100	823385717	1791	1791	1791	1791	0
259	20250305	171000	823385717	1791	1791	1791	1791	0
260	20250305	170900	823385717	1791	1791	1791	1791	0
261	20250305	170800	823385717	1791	1791	1791	1791	0
262	20250305	170700	823385717	1791	1791	1791	1791	0
263	20250305	170600	823385717	1791	1791	1791	1791	0
264	20250305	170500	823385717	1791	1791	1791	1791	0
265	20250305	170400	823385717	1791	1791	1791	1791	0
266	20250305	170300	823385717	1791	1791	1791	1791	0
267	20250305	170200	823385717	1791	1791	1791	1791	0
268	20250305	170100	823385717	1791	1791	1791	1791	0
269	20250305	170000	823385717	1791	1791	1791	1791	0
270	20250305	165900	823385717	1791	1791	1791	1791	0
271	20250305	165800	823385717	1791	1791	1791	1791	0
272	20250305	165700	823385717	1791	1791	1791	1791	3207
273	20250305	165600	823385717	1791	1791	1791	1791	0
274	20250305	165500	823385717	1791	1791	1791	1791	0
275	20250305	165400	823385717	1791	1791	1791	1791	0
276	20250305	165300	823385717	1791	1791	1791	1791	0
277	20250305	165200	823385717	1791	1791	1791	1791	0
278	20250305	165100	823385717	1791	1791	1791	1791	0
279	20250305	165000	823385717	1791	1791	1791	1791	0
280	20250305	164900	823385717	1791	1791	1791	1791	0
281	20250305	164800	823385717	1791	1791	1791	1791	0
282	20250305	164700	823385717	1791	1791	1791	1791	0
283	20250305	164600	823385717	1791	1791	1791	1791	0
284	20250305	164500	823385717	1791	1791	1791	1791	0
285	20250305	164400	823385717	1791	1791	1791	1791	0
286	20250305	164300	823385717	1791	1791	1791	1791	0
287	20250305	164200	823385717	1791	1791	1791	1791	0
288	20250305	164100	823385717	1791	1791	1791	1791	0
289	20250305	164000	823385717	1791	1791	1791	1791	0
290	20250305	163900	823385717	1791	1791	1791	1791	0
291	20250305	163800	823385717	1791	1791	1791	1791	0
292	20250305	163700	823385717	1791	1791	1791	1791	0
293	20250305	163600	823385717	1791	1791	1791	1791	0
294	20250305	163500	823385717	1791	1791	1791	1791	0
295	20250305	163400	823385717	1791	1791	1791	1791	0
296	20250305	163300	823385717	1791	1791	1791	1791	0
297	20250305	163200	823385717	1791	1791	1791	1791	0
298	20250305	163100	823385717	1791	1791	1791	1791	0
299	20250305	163000	823385717	1791	1791	1791	1791	0
300	20250305	162900	823385717	1791	1791	1791	1791	0
301	20250305	162800	823385717	1791	1791	1791	1791	0
302	20250305	162700	823385717	1791	1791	1791	1791	3207
303	20250305	162600	823385717	1791	1791	1791	1791	0
304	20250305	162500	823385717	1791	1791	1791	1791	0
305	20250305	162400	823385717	1791	1791	1791	1791	0
306	20250305	162300	823385717	1791	1791	1791	1791	0
307	20250305	162200	823385717	1791	1791	1791	1791	0
308	20250305	162100	823385717	1791	1791	1791	1791	0
309	20250305	162000	823385717	1791	1791	1791	1791	0
310	20250305	161900	823385717	1791	1791	1791	1791	0
311	20250305	161800	823385717	1791	1791	1791	1791	0
312	20250305	161700	823385717	1791	1791	1791	1791	0
313	20250305	161600	823385717	1791	1791	1791	1791	0
314	20250305	161500	823385717	1791	1791	1791	1791	0
315	20250305	161400	823385717	1791	1791	1791	1791	0
316	20250305	161300	823385717	1791	1791	1791	1791	0
317	20250305	161200	823385717	1791	1791	1791	1791	0
318	20250305	161100	823385717	1791	1791	1791	1791	0
319	20250305	161000	823385717	1791	1791	1791	1791	0
320	20250305	160900	823385717	1791	1791	1791	1791	0
321	20250305	160800	823385717	1791	1791	1791	1791	0
322	20250305	160700	823385717	1791	1791	1791	1791	0
323	20250305	160600	823385717	1791	1791	1791	1791	0
324	20250305	160500	823385717	1791	1791	1791	1791	0
325	20250305	160400	823385717	1791	1791	1791	1791	0
326	20250305	160300	823385717	1791	1791	1791	1791	0
327	20250305	160200	823385717	1791	1791	1791	1791	0
328	20250305	160100	823385717	1791	1791	1791	1791	0
329	20250305	160000	823385717	1791	1791	1791	1791	0
330	20250305	155900	823385717	1791	1791	1791	1791	0
331	20250305	155800	823385717	1791	1791	1791	1791	0
332	20250305	155700	823385717	1791	1791	1791	1791	3207
333	20250305	155600	823385717	1791	1791	1791	1791	0
334	20250305	155500	823385717	1791	1791	1791	1791	0
335	20250305	155400	823385717	1791	1791	1791	1791	0
336	20250305	155300	823385717	1791	1791	1791	1791	0
337	20250305	155200	823385717	1791	1791	1791	1791	0
338	20250305	155100	823385717	1791	1791	1791	1791	0
339	20250305	155000	823385717	1791	1791	1791	1791	0
340	20250305	154900	823385717	1791	1791	1791	1791	0
341	20250305	154800	823385717	1791	1791	1791	1791	0
342	20250305	154700	823385717	1791	1791	1791	1791	0
343	20250305	154600	823385717	1791	1791	1791	1791	0
344	20250305	154500	823385717	1791	1791	1791	1791	0
345	20250305	154400	823385717	1791	1791	1791	1791	0
346	20250305	154300	823385717	1791	1791	1791	1791	0
347	20250305	154200	823385717	1791	1791	1791	1791	0
348	20250305	154100	823385717	1791	1791	1791	1791	0
349	20250305	154000	823385717	1791	1791	1791	1791	0
350	20250305	153900	823385717	1791	1791	1791	1791	0
351	20250305	153800	823385717	1791	1791	1791	1791	0
352	20250305	153700	823385717	1791	1791	1791	1791	0
353	20250305	153600	823385717	1791	1791	1791	1791	0
354	20250305	153500	823385717	1791	1791	1791	1791	0
355	20250305	153400	823385717	1791	1791	1791	1791	0
356	20250305	153300	823385717	1791	1791	1791	1791	0
357	20250305	153200	823385717	1791	1791	1791	1791	0
358	20250305	153100	823385717	1791	1791	1791	1791	0
359	20250305	153000	823385717	1791	1791	1791	1791	3207
360	20250305	152900	817641980	1792	1792	1792	1792	0
361	20250305	152800	817641980	1792	1792	1792	1792	0
362	20250305	152700	817641980	1792	1792	1792	1792	0
363	20250305	152600	817641980	1792	1792	1792	1792	0
364	20250305	152500	817641980	1792	1792	1792	1792	0
365	20250305	152400	817641980	1792	1792	1792	1792	0
366	20250305	152300	817641980	1792	1792	1792	1792	0
367	20250305	152200	817641980	1792	1792	1792	1792	0
368	20250305	152100	817641980	1792	1792	1792	1792	0
369	20250305	152000	817641980	1792	1792	1792	1792	0
370	20250305	151900	817641980	1792	1774	1792	1773	12351
371	20250305	151800	795574509	1774	1784	1784	1774	673
372	20250305	151700	794375587	1774	1784	1784	1774	502
373	20250305	151600	793480034	1784	1784	1784	1773	1400
374	20250305	151500	790992762	1784	1784	1785	1773	1571
375	20250305	151400	788200768	1784	1784	1784	1784	23
376	20250305	151300	788159736	1784	1784	1784	1784	0
377	20250305	151200	788159736	1784	1775	1786	1775	45
378	20250305	151100	788079832	1786	1786	1786	1786	0
379	20250305	151000	788079832	1786	1786	1786	1786	21
380	20250305	150900	788042326	1787	1787	1787	1787	10
381	20250305	150800	788024456	1787	1789	1789	1775	1251
382	20250305	150700	785803797	1789	1789	1789	1789	8
383	20250305	150600	785789485	1789	1789	1789	1789	506
384	20250305	150500	784884251	1789	1792	1792	1775	11199
385	20250305	150400	764982774	1792	1792	1792	1781	1315
386	20250305	150300	762640704	1792	1792	1792	1792	1303
387	20250305	150200	760305728	1792	1791	1792	1791	1504
388	20250305	150100	757611561	1791	1788	1791	1788	3010
389	20250305	150000	752225452	1789	1780	1789	1780	2253
390	20250305	145900	748215103	1791	1791	1791	1791	0
391	20250305	145800	748215103	1791	1791	1791	1791	7
392	20250305	145700	748202566	1791	1793	1793	1781	408
393	20250305	145600	747475221	1793	1793	1793	1793	5
394	20250305	145500	747466256	1793	1793	1793	1782	576
395	20250305	145400	746437888	1793	1783	1793	1783	611
396	20250305	145300	745348386	1796	1796	1796	1796	1
397	20250305	145200	745346590	1796	1796	1796	1796	3
398	20250305	145100	745341202	1796	1796	1796	1796	6
399	20250305	145000	745330426	1797	1797	1797	1797	0
400	20250305	144900	745330426	1797	1797	1797	1797	0
401	20250305	144800	745330426	1797	1797	1797	1797	2
402	20250305	144700	745326832	1797	1797	1797	1797	500
403	20250305	144600	744428332	1797	1798	1798	1797	691
404	20250305	144500	743186414	1798	1798	1798	1798	501
405	20250305	144400	742285616	1798	1798	1798	1798	2
406	20250305	144300	742282020	1798	1788	1798	1779	27862
407	20250305	144200	692571616	1797	1798	1798	1797	3
408	20250305	144100	692566223	1798	1798	1798	1789	1134
409	20250305	144000	690529117	1798	1797	1798	1797	582
410	20250305	143900	689482889	1798	1798	1798	1798	0
411	20250305	143800	689482889	1798	1797	1798	1797	949
412	20250305	143700	687777010	1797	1789	1797	1789	308
413	20250305	143600	687225990	1799	1799	1799	1799	0
414	20250305	143500	687225990	1799	1799	1799	1799	0
415	20250305	143400	687225990	1799	1799	1799	1799	1
416	20250305	143300	687224191	1799	1789	1799	1789	9000
417	20250305	143200	671066457	1792	1789	1792	1789	2025
418	20250305	143100	667443680	1792	1790	1792	1790	854
419	20250305	143000	665914018	1790	1790	1790	1790	2
420	20250305	142900	665910438	1790	1790	1790	1790	1
421	20250305	142800	665908648	1790	1792	1792	1790	150
422	20250305	142700	665640136	1792	1792	1792	1790	20604
423	20250305	142600	628720407	1799	1799	1799	1799	0
424	20250305	142500	628720407	1799	1799	1799	1799	1337
425	20250305	142400	626315144	1799	1799	1799	1799	502
426	20250305	142300	625412046	1799	1799	1799	1799	113
427	20250305	142200	625208759	1799	1799	1799	1799	900
428	20250305	142100	623589659	1799	1799	1799	1799	11
429	20250305	142000	623569870	1799	1798	1799	1798	559
430	20250305	141900	622564257	1799	1799	1799	1799	500
431	20250305	141800	621664757	1799	1799	1799	1799	2
432	20250305	141700	621661159	1799	1799	1799	1799	502
433	20250305	141600	620758061	1799	1799	1799	1799	503
434	20250305	141500	619853164	1799	1799	1799	1799	502
435	20250305	141400	618950066	1799	1799	1799	1799	1111
436	20250305	141300	616951377	1800	1799	1800	1799	1101
437	20250305	141200	614970676	1799	1791	1799	1791	45
438	20250305	141100	614890037	1799	1799	1799	1799	1
439	20250305	141000	614888238	1800	1799	1800	1799	802
440	20250305	140900	613445111	1799	1799	1799	1799	2401
441	20250305	140800	609125712	1799	1799	1799	1799	1645
442	20250305	140700	606166357	1799	1800	1800	1789	743
443	20250305	140600	604831426	1799	1799	1799	1799	2601
444	20250305	140500	600152227	1799	1799	1800	1799	1100
445	20250305	140400	598173243	1799	1799	1799	1799	1
446	20250305	140300	598171444	1800	1798	1800	1796	111
447	20250305	140200	597971678	1799	1800	1800	1799	506
448	20250305	140100	597060880	1800	1800	1800	1800	1002
449	20250305	140000	595257280	1800	1793	1800	1793	2272
450	20250305	135900	591174368	1799	1799	1799	1799	4
451	20250305	135800	591167172	1799	1794	1799	1794	1502
452	20250305	135700	588472574	1799	1794	1799	1794	322
453	20250305	135600	587894901	1800	1800	1800	1800	0
454	20250305	135500	587894901	1800	1800	1800	1800	1
455	20250305	135400	587893101	1800	1800	1800	1800	0
456	20250305	135300	587893101	1800	1793	1800	1793	204
457	20250305	135200	587527301	1800	1800	1800	1800	30
458	20250305	135100	587473301	1800	1799	1800	1798	1908
459	20250305	135000	584040727	1800	1788	1800	1788	1701
460	20250305	134900	580986016	1799	1798	1799	1798	505
461	20250305	134800	580077525	1788	1799	1799	1788	503
462	20250305	134700	579172650	1800	1800	1800	1800	2
463	20250305	134600	579169050	1800	1798	1800	1798	3533
464	20250305	134500	572815942	1799	1799	1799	1799	0
465	20250305	134400	572815942	1799	1798	1799	1798	742
466	20250305	134300	571481326	1799	1799	1799	1799	503
467	20250305	134200	570576429	1799	1799	1800	1799	1002
468	20250305	134100	568773739	1800	1800	1800	1800	0
469	20250305	134000	568773739	1800	1788	1800	1787	4805
470	20250305	133900	560175297	1789	1800	1800	1789	4501
471	20250305	133800	552111497	1800	1800	1800	1800	1
472	20250305	133700	552109697	1800	1800	1800	1800	1200
473	20250305	133600	549949697	1800	1800	1800	1800	1006
474	20250305	133500	548138897	1800	1799	1800	1799	1767
475	20250305	133400	544959198	1800	1800	1800	1800	410
476	20250305	133300	544221198	1800	1800	1800	1800	306
477	20250305	133200	543670398	1800	1799	1800	1799	2171
478	20250305	133100	539764367	1799	1784	1799	1784	20994
479	20250305	133000	502196721	1783	1781	1783	1781	6022
480	20250305	132900	491461982	1781	1781	1781	1781	2
481	20250305	132800	491458420	1781	1782	1782	1781	232
482	20250305	132700	491045226	1782	1782	1782	1782	5
483	20250305	132600	491036316	1782	1781	1782	1781	1706
484	20250305	132500	487996930	1781	1781	1782	1781	1006
485	20250305	132400	486204910	1782	1782	1782	1782	0
486	20250305	132300	486204910	1782	1782	1782	1782	0
487	20250305	132200	486204910	1782	1781	1782	1781	1630
488	20250305	132100	483300820	1782	1782	1782	1782	305
489	20250305	132000	482757310	1782	1782	1782	1782	1
490	20250305	131900	482755528	1782	1781	1782	1781	701
491	20250305	131800	481506958	1782	1782	1782	1782	0
492	20250305	131700	481506958	1782	1781	1782	1781	501
493	20250305	131600	480614180	1781	1781	1781	1781	500
494	20250305	131500	479723680	1782	1780	1782	1780	3000
495	20250305	131400	474381786	1781	1781	1781	1781	5
496	20250305	131300	474372881	1781	1780	1781	1780	504
497	20250305	131200	473475631	1780	1780	1780	1780	0
498	20250305	131100	473475631	1780	1780	1780	1780	500
499	20250305	131000	472585631	1780	1780	1780	1780	0
500	20250305	130900	472585631	1780	1779	1780	1779	550
501	20250305	130800	471607154	1780	1779	1780	1779	533
502	20250305	130700	470658851	1779	1779	1779	1779	1
503	20250305	130600	470657072	1780	1763	1780	1760	2628
504	20250305	130500	466021561	1763	1763	1763	1763	5
505	20250305	130400	466012746	1763	1763	1763	1763	3
506	20250305	130300	466007457	1763	1763	1763	1763	2
507	20250305	130200	466003931	1760	1763	1763	1760	105
508	20250305	130100	465819116	1763	1763	1763	1763	0
509	20250305	130000	465819116	1763	1763	1763	1763	400
510	20250305	125900	465113916	1761	1762	1762	1761	2002
511	20250305	125800	461588392	1764	1764	1764	1764	0
512	20250305	125700	461588392	1764	1764	1764	1764	6
513	20250305	125600	461577808	1765	1765	1765	1765	9
514	20250305	125500	461561923	1765	1765	1765	1762	2007
515	20250305	125400	458024570	1764	1765	1765	1764	1503
516	20250305	125300	455372775	1766	1766	1766	1765	1221
517	20250305	125200	453217201	1766	1767	1767	1766	8014
518	20250305	125100	439064376	1778	1779	1779	1766	15361
519	20250305	125000	411856497	1780	1780	1780	1780	10
520	20250305	124900	411838697	1781	1781	1781	1781	1
521	20250305	124800	411836916	1781	1781	1781	1781	5
522	20250305	124700	411828011	1781	1780	1781	1780	569
523	20250305	124600	410815183	1780	1780	1780	1780	5
524	20250305	124500	410806283	1780	1781	1781	1779	18
525	20250305	124400	410774252	1783	1783	1783	1783	3
526	20250305	124300	410768903	1784	1784	1784	1780	616
527	20250305	124200	409672002	1784	1784	1784	1782	12
528	20250305	124100	409650596	1781	1781	1784	1781	8
529	20250305	124000	409636335	1784	1784	1784	1784	2
530	20250305	123900	409632767	1784	1784	1784	1784	58
531	20250305	123800	409529295	1784	1784	1784	1784	1262
532	20250305	123700	407277887	1784	1784	1784	1784	0
533	20250305	123600	407277887	1784	1784	1784	1784	1
534	20250305	123500	407276103	1784	1783	1784	1783	503
535	20250305	123400	406379177	1783	1783	1783	1783	5
536	20250305	123300	406370262	1782	1783	1783	1782	1001
537	20250305	123200	404586479	1783	1783	1783	1782	1007
538	20250305	123100	402791998	1782	1782	1782	1782	82
539	20250305	123000	402645874	1782	1782	1782	1782	58
540	20250305	122900	402542518	1782	1782	1782	1782	106
541	20250305	122800	402353626	1782	1782	1782	1782	13
542	20250305	122700	402330460	1782	1781	1782	1781	1166
543	20250305	122600	400253016	1781	1781	1781	1780	123
544	20250305	122500	400034019	1781	1781	1781	1781	5
545	20250305	122400	400025114	1781	1781	1781	1781	3
546	20250305	122300	400019771	1781	1781	1781	1781	2
547	20250305	122200	400016209	1781	1781	1781	1781	109
548	20250305	122100	399822080	1782	1782	1782	1782	1
549	20250305	122000	399820298	1782	1782	1782	1782	1
550	20250305	121900	399818516	1782	1781	1782	1781	30
551	20250305	121800	399765077	1782	1782	1782	1782	100
552	20250305	121700	399586877	1778	1782	1782	1778	148
553	20250305	121600	399323625	1782	1782	1782	1782	1
554	20250305	121500	399321843	1783	1783	1783	1783	0
555	20250305	121400	399321843	1783	1783	1783	1783	7
556	20250305	121300	399309362	1783	1782	1783	1782	723
557	20250305	121200	398020533	1783	1783	1783	1783	0
558	20250305	121100	398020533	1783	1783	1783	1783	0
559	20250305	121000	398020533	1783	1783	1783	1783	2
560	20250305	120900	398016967	1783	1783	1783	1783	1000
561	20250305	120800	396233967	1783	1783	1783	1783	2
562	20250305	120700	396230401	1783	1783	1783	1783	2
563	20250305	120600	396226835	1777	1777	1777	1777	1000
564	20250305	120500	394449835	1778	1784	1784	1778	1010
565	20250305	120400	392653995	1784	1784	1784	1779	2028
566	20250305	120300	389043047	1785	1783	1785	1781	2506
567	20250305	120200	384576837	1785	1785	1785	1780	948
568	20250305	120100	382889347	1785	1780	1785	1780	6682
569	20250305	120000	370989523	1780	1774	1780	1774	4260
570	20250305	115900	363418423	1774	1774	1774	1774	8
571	20250305	115800	363404231	1774	1774	1774	1772	800
572	20250305	115700	361985303	1774	1769	1774	1760	15540
573	20250305	115600	334475458	1769	1765	1769	1757	5048
574	20250305	115500	325562271	1763	1762	1763	1760	1955
575	20250305	115400	322117154	1762	1760	1762	1760	1002
576	20250305	115300	320353632	1762	1762	1762	1762	6
577	20250305	115200	320343060	1762	1760	1762	1750	7136
578	20250305	115100	307783644	1760	1759	1760	1759	611
579	20250305	115000	306708792	1760	1756	1760	1756	1400
580	20250305	114900	304248930	1760	1760	1760	1760	1
581	20250305	114800	304247170	1760	1760	1760	1760	1
582	20250305	114700	304245410	1760	1759	1760	1750	959
583	20250305	114600	302558498	1760	1760	1760	1760	3
584	20250305	114500	302553218	1760	1750	1760	1750	513
585	20250305	114400	301655338	1760	1760	1760	1760	0
586	20250305	114300	301655338	1760	1760	1760	1760	2
587	20250305	114200	301651818	1761	1761	1761	1761	0
588	20250305	114100	301651818	1761	1761	1761	1761	0
589	20250305	114000	301651818	1761	1761	1761	1761	0
590	20250305	113900	301651818	1761	1761	1761	1761	2
591	20250305	113800	301648296	1761	1761	1761	1761	8
592	20250305	113700	301634208	1761	1761	1761	1761	1
593	20250305	113600	301632447	1761	1750	1761	1750	230
594	20250305	113500	301228638	1760	1760	1760	1760	2
595	20250305	113400	301225118	1760	1760	1760	1760	2
596	20250305	113300	301221598	1760	1750	1761	1750	103
597	20250305	113200	301040238	1761	1761	1761	1761	102
598	20250305	113100	300860616	1761	1761	1761	1761	0
599	20250305	113000	300860616	1761	1760	1761	1750	555
600	20250305	112900	299887894	1760	1760	1760	1760	1
601	20250305	112800	299886134	1761	1761	1761	1761	0
602	20250305	112700	299886134	1761	1760	1761	1760	201
603	20250305	112600	299532313	1761	1761	1761	1761	0
604	20250305	112500	299532313	1761	1758	1761	1751	235
605	20250305	112400	299119161	1761	1761	1761	1761	101
606	20250305	112300	298941300	1756	1756	1756	1756	40
607	20250305	112200	298871060	1761	1761	1761	1752	221
608	20250305	112100	298482230	1752	1752	1752	1752	42
609	20250305	112000	298408646	1761	1761	1761	1761	0
610	20250305	111900	298408646	1761	1761	1761	1761	0
611	20250305	111800	298408646	1761	1761	1761	1761	0
612	20250305	111700	298408646	1761	1761	1761	1761	0
613	20250305	111600	298408646	1761	1761	1761	1761	1
614	20250305	111500	298406885	1761	1761	1761	1761	1
615	20250305	111400	298405124	1761	1761	1761	1761	1
616	20250305	111300	298403363	1761	1752	1761	1752	141
617	20250305	111200	298155404	1751	1752	1752	1751	508
618	20250305	111100	297265430	1760	1760	1760	1760	1
619	20250305	111000	297263670	1763	1763	1763	1763	0
620	20250305	110900	297263670	1763	1763	1763	1763	0
621	20250305	110800	297263670	1763	1763	1763	1763	0
622	20250305	110700	297263670	1763	1763	1763	1763	0
623	20250305	110600	297263670	1763	1763	1763	1763	10
624	20250305	110500	297246040	1765	1765	1765	1765	1
625	20250305	110400	297244275	1766	1765	1766	1765	202
626	20250305	110300	296887740	1765	1765	1765	1765	550
627	20250305	110200	295916990	1765	1763	1765	1763	1235
628	20250305	110100	293739485	1763	1763	1763	1763	0
629	20250305	110000	293739485	1763	1763	1763	1763	0
630	20250305	105900	293739485	1763	1745	1763	1745	1209
631	20250305	105800	291618744	1750	1750	1750	1750	0
632	20250305	105700	291618744	1750	1750	1750	1750	1
633	20250305	105600	291616994	1742	1747	1754	1742	2968
634	20250305	105500	286437348	1755	1755	1755	1755	1
635	20250305	105400	286435593	1755	1755	1755	1755	3
636	20250305	105300	286430328	1748	1749	1749	1748	1338
637	20250305	105200	284090821	1755	1750	1755	1749	2311
638	20250305	105100	280047064	1751	1752	1752	1751	1807
639	20250305	105000	276882301	1763	1763	1763	1763	0
640	20250305	104900	276882301	1763	1763	1763	1763	0
641	20250305	104800	276882301	1763	1762	1763	1762	57
642	20250305	104700	276781862	1763	1763	1763	1763	2
643	20250305	104600	276778336	1764	1764	1764	1764	4
644	20250305	104500	276771280	1755	1757	1757	1755	1396
645	20250305	104400	274321236	1769	1769	1769	1769	0
646	20250305	104300	274321236	1769	1769	1769	1769	0
647	20250305	104200	274321236	1769	1769	1769	1769	1
648	20250305	104100	274319467	1769	1769	1769	1769	7
649	20250305	104000	274307084	1756	1757	1757	1756	1013
650	20250305	103900	272527740	1769	1769	1769	1769	0
651	20250305	103800	272527740	1769	1769	1769	1769	1
652	20250305	103700	272525971	1769	1768	1769	1768	504
653	20250305	103600	271634895	1768	1760	1768	1758	20
654	20250305	103500	271599661	1758	1758	1758	1758	1
655	20250305	103400	271597903	1756	1759	1759	1756	1854
656	20250305	103300	268337689	1760	1768	1768	1760	54
657	20250305	103200	268242641	1768	1768	1768	1768	2
658	20250305	103100	268239105	1760	1769	1769	1760	1459
659	20250305	103000	265671256	1770	1770	1770	1770	0
660	20250305	102900	265671256	1770	1760	1770	1759	1501
661	20250305	102800	263030166	1770	1770	1770	1770	1
662	20250305	102700	263028396	1771	1771	1771	1771	1
663	20250305	102600	263026625	1760	1771	1771	1760	281
664	20250305	102500	262532054	1771	1771	1771	1771	75
665	20250305	102400	262399229	1771	1770	1771	1770	1210
666	20250305	102300	260257026	1771	1765	1771	1765	1813
667	20250305	102200	257050015	1771	1771	1771	1771	1
668	20250305	102100	257048244	1769	1769	1769	1769	2000
669	20250305	102000	253510244	1769	1759	1769	1759	6
670	20250305	101900	253499680	1759	1769	1769	1759	511
671	20250305	101800	252600811	1760	1760	1760	1760	34
672	20250305	101700	252540971	1772	1772	1772	1772	0
673	20250305	101600	252540971	1772	1773	1773	1772	2
674	20250305	101500	252537426	1758	1777	1777	1758	1533
675	20250305	101400	249841463	1779	1779	1779	1779	0
676	20250305	101300	249841463	1779	1779	1779	1779	0
677	20250305	101200	249841463	1779	1779	1779	1779	0
678	20250305	101100	249841463	1779	1780	1780	1779	5
679	20250305	101000	249832564	1780	1780	1780	1780	4
680	20250305	100900	249825444	1770	1780	1780	1770	101
681	20250305	100800	249646664	1780	1758	1780	1758	14734
682	20250305	100700	223613608	1758	1758	1758	1758	16
683	20250305	100600	223585480	1758	1758	1758	1758	1
684	20250305	100500	223583722	1752	1758	1758	1752	445
685	20250305	100400	222801868	1758	1758	1758	1758	0
686	20250305	100300	222801868	1758	1755	1758	1753	3867
687	20250305	100200	216019502	1758	1758	1758	1758	2
688	20250305	100100	216015986	1758	1758	1758	1758	0
689	20250305	100000	216015986	1758	1758	1758	1758	245
690	20250305	095900	215585276	1762	1763	1763	1761	402
691	20250305	095800	214877351	1762	1761	1763	1761	1102
692	20250305	095700	212935726	1761	1761	1761	1761	51
693	20250305	095600	212845915	1761	1761	1761	1761	0
694	20250305	095500	212845915	1761	1760	1761	1760	419
695	20250305	095400	212108174	1762	1762	1762	1760	437
696	20250305	095300	211339050	1762	1759	1762	1759	17
697	20250305	095200	211309108	1759	1759	1759	1759	691
698	20250305	095100	210093639	1760	1760	1762	1760	268
699	20250305	095000	209621929	1760	1760	1760	1760	230
700	20250305	094900	209217129	1760	1760	1760	1760	570
701	20250305	094800	208213929	1760	1760	1760	1760	402
702	20250305	094700	207506409	1760	1760	1760	1754	155
703	20250305	094600	207233639	1760	1760	1760	1759	130
704	20250305	094500	207004843	1760	1760	1762	1760	652
705	20250305	094400	205856445	1754	1760	1760	1754	111
706	20250305	094300	205661684	1761	1764	1764	1761	4
707	20250305	094200	205654634	1765	1765	1765	1765	101
708	20250305	094100	205476369	1765	1752	1765	1752	704
709	20250305	094000	204241648	1753	1754	1754	1753	1100
710	20250305	093900	202313048	1767	1759	1767	1759	167
711	20250305	093800	202019223	1767	1767	1767	1767	1
712	20250305	093700	202017456	1767	1747	1767	1747	551
713	20250305	093600	201046739	1748	1751	1751	1748	1547
714	20250305	093500	198338836	1768	1768	1768	1750	1101
715	20250305	093400	196410268	1769	1769	1769	1769	0
716	20250305	093300	196410268	1769	1750	1769	1749	217
717	20250305	093200	196030600	1750	1769	1769	1750	102
718	20250305	093100	195852062	1771	1773	1773	1746	104
719	20250305	093000	195670372	1781	1761	1781	1761	260
720	20250305	092900	195211917	1750	1734	1750	1734	34227
721	20250305	092800	135660964	1733	1733	1733	1733	0
722	20250305	092700	135660964	1733	1734	1734	1733	6
723	20250305	092600	135650564	1735	1735	1735	1735	3800
724	20250305	092500	129057564	1735	1735	1735	1735	0
725	20250305	092400	129057564	1735	1735	1735	1725	975
726	20250305	092300	127368639	1735	1729	1735	1729	2051
727	20250305	092200	123813355	1723	1723	1723	1723	399
728	20250305	092100	123125878	1721	1728	1731	1721	9758
729	20250305	092000	106303399	1735	1735	1735	1735	1
730	20250305	091900	106301664	1735	1736	1736	1735	178
731	20250305	091800	105992731	1736	1738	1738	1736	112
732	20250305	091700	105798097	1738	1738	1738	1738	157
733	20250305	091600	105525231	1738	1730	1738	1730	318
734	20250305	091500	104972619	1738	1725	1738	1724	1460
735	20250305	091400	102453609	1725	1731	1731	1724	5407
736	20250305	091300	93124820	1728	1734	1734	1728	7307
737	20250305	091200	80478470	1735	1739	1739	1735	4620
738	20250305	091100	72452417	1739	1739	1745	1738	2424
739	20250305	091000	68237148	1746	1738	1746	1738	642
740	20250305	090900	67121344	1736	1746	1746	1736	92
741	20250305	090800	66960852	1737	1747	1756	1737	17635
742	20250305	090700	36196510	1747	1750	1757	1747	2933
743	20250305	090600	31059714	1746	1744	1746	1742	1102
744	20250305	090500	29137730	1742	1753	1753	1742	1192
745	20250305	090400	27055670	1735	1730	1753	1730	4236
746	20250305	090300	19709489	1734	1754	1754	1730	3724
747	20250305	090200	13243662	1741	1766	1782	1741	6602
748	20250305	090100	1644394	1780	1783	1783	1780	40
749	20250305	090000	1573134	1794	1765	1794	1765	891