KissMeData/101670/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201400	696303932	1802	1802	1802	1802	7641
3	20250307	201300	696303932	1802	1802	1802	1802	0
4	20250307	201200	696303932	1802	1802	1802	1802	0
5	20250307	201100	696303932	1802	1802	1802	1802	0
6	20250307	201000	696303932	1802	1802	1802	1802	0
7	20250307	200900	696303932	1802	1802	1802	1802	0
8	20250307	200800	696303932	1802	1802	1802	1802	0
9	20250307	200700	696303932	1802	1802	1802	1802	0
10	20250307	200600	696303932	1802	1802	1802	1802	0
11	20250307	200500	696303932	1802	1802	1802	1802	0
12	20250307	200400	696303932	1802	1802	1802	1802	0
13	20250307	200300	696303932	1802	1802	1802	1802	0
14	20250307	200200	696303932	1802	1802	1802	1802	0
15	20250307	200100	696303932	1802	1802	1802	1802	0
16	20250307	200000	696303932	1802	1802	1802	1802	0
17	20250307	195900	696303932	1802	1802	1802	1802	0
18	20250307	195800	696303932	1802	1802	1802	1802	0
19	20250307	195700	696303932	1802	1802	1802	1802	0
20	20250307	195600	696303932	1802	1802	1802	1802	0
21	20250307	195500	696303932	1802	1802	1802	1802	0
22	20250307	195400	696303932	1802	1802	1802	1802	0
23	20250307	195300	696303932	1802	1802	1802	1802	0
24	20250307	195200	696303932	1802	1802	1802	1802	0
25	20250307	195100	696303932	1802	1802	1802	1802	0
26	20250307	195000	696303932	1802	1802	1802	1802	0
27	20250307	194900	696303932	1802	1802	1802	1802	0
28	20250307	194800	696303932	1802	1802	1802	1802	0
29	20250307	194700	696303932	1802	1802	1802	1802	0
30	20250307	194600	696303932	1802	1802	1802	1802	0
31	20250307	194500	696303932	1802	1802	1802	1802	0
32	20250307	194400	696303932	1802	1802	1802	1802	7641
33	20250307	194300	696303932	1802	1802	1802	1802	0
34	20250307	194200	696303932	1802	1802	1802	1802	0
35	20250307	194100	696303932	1802	1802	1802	1802	0
36	20250307	194000	696303932	1802	1802	1802	1802	0
37	20250307	193900	696303932	1802	1802	1802	1802	0
38	20250307	193800	696303932	1802	1802	1802	1802	0
39	20250307	193700	696303932	1802	1802	1802	1802	0
40	20250307	193600	696303932	1802	1802	1802	1802	0
41	20250307	193500	696303932	1802	1802	1802	1802	0
42	20250307	193400	696303932	1802	1802	1802	1802	0
43	20250307	193300	696303932	1802	1802	1802	1802	0
44	20250307	193200	696303932	1802	1802	1802	1802	0
45	20250307	193100	696303932	1802	1802	1802	1802	0
46	20250307	193000	696303932	1802	1802	1802	1802	0
47	20250307	192900	696303932	1802	1802	1802	1802	0
48	20250307	192800	696303932	1802	1802	1802	1802	0
49	20250307	192700	696303932	1802	1802	1802	1802	0
50	20250307	192600	696303932	1802	1802	1802	1802	0
51	20250307	192500	696303932	1802	1802	1802	1802	0
52	20250307	192400	696303932	1802	1802	1802	1802	0
53	20250307	192300	696303932	1802	1802	1802	1802	0
54	20250307	192200	696303932	1802	1802	1802	1802	0
55	20250307	192100	696303932	1802	1802	1802	1802	0
56	20250307	192000	696303932	1802	1802	1802	1802	0
57	20250307	191900	696303932	1802	1802	1802	1802	0
58	20250307	191800	696303932	1802	1802	1802	1802	0
59	20250307	191700	696303932	1802	1802	1802	1802	0
60	20250307	191600	696303932	1802	1802	1802	1802	0
61	20250307	191500	696303932	1802	1802	1802	1802	0
62	20250307	191400	696303932	1802	1802	1802	1802	7641
63	20250307	191300	696303932	1802	1802	1802	1802	0
64	20250307	191200	696303932	1802	1802	1802	1802	0
65	20250307	191100	696303932	1802	1802	1802	1802	0
66	20250307	191000	696303932	1802	1802	1802	1802	0
67	20250307	190900	696303932	1802	1802	1802	1802	0
68	20250307	190800	696303932	1802	1802	1802	1802	0
69	20250307	190700	696303932	1802	1802	1802	1802	0
70	20250307	190600	696303932	1802	1802	1802	1802	0
71	20250307	190500	696303932	1802	1802	1802	1802	0
72	20250307	190400	696303932	1802	1802	1802	1802	0
73	20250307	190300	696303932	1802	1802	1802	1802	0
74	20250307	190200	696303932	1802	1802	1802	1802	0
75	20250307	190100	696303932	1802	1802	1802	1802	0
76	20250307	190000	696303932	1802	1802	1802	1802	0
77	20250307	185900	696303932	1802	1802	1802	1802	0
78	20250307	185800	696303932	1802	1802	1802	1802	0
79	20250307	185700	696303932	1802	1802	1802	1802	0
80	20250307	185600	696303932	1802	1802	1802	1802	0
81	20250307	185500	696303932	1802	1802	1802	1802	0
82	20250307	185400	696303932	1802	1802	1802	1802	0
83	20250307	185300	696303932	1802	1802	1802	1802	0
84	20250307	185200	696303932	1802	1802	1802	1802	0
85	20250307	185100	696303932	1802	1802	1802	1802	0
86	20250307	185000	696303932	1802	1802	1802	1802	0
87	20250307	184900	696303932	1802	1802	1802	1802	0
88	20250307	184800	696303932	1802	1802	1802	1802	0
89	20250307	184700	696303932	1802	1802	1802	1802	0
90	20250307	184600	696303932	1802	1802	1802	1802	0
91	20250307	184500	696303932	1802	1802	1802	1802	0
92	20250307	184400	696303932	1802	1802	1802	1802	7641
93	20250307	184300	696303932	1802	1802	1802	1802	0
94	20250307	184200	696303932	1802	1802	1802	1802	0
95	20250307	184100	696303932	1802	1802	1802	1802	0
96	20250307	184000	696303932	1802	1802	1802	1802	0
97	20250307	183900	696303932	1802	1802	1802	1802	0
98	20250307	183800	696303932	1802	1802	1802	1802	0
99	20250307	183700	696303932	1802	1802	1802	1802	0
100	20250307	183600	696303932	1802	1802	1802	1802	0
101	20250307	183500	696303932	1802	1802	1802	1802	0
102	20250307	183400	696303932	1802	1802	1802	1802	0
103	20250307	183300	696303932	1802	1802	1802	1802	0
104	20250307	183200	696303932	1802	1802	1802	1802	0
105	20250307	183100	696303932	1802	1802	1802	1802	0
106	20250307	183000	696303932	1802	1802	1802	1802	0
107	20250307	182900	696303932	1802	1802	1802	1802	0
108	20250307	182800	696303932	1802	1802	1802	1802	0
109	20250307	182700	696303932	1802	1802	1802	1802	0
110	20250307	182600	696303932	1802	1802	1802	1802	0
111	20250307	182500	696303932	1802	1802	1802	1802	0
112	20250307	182400	696303932	1802	1802	1802	1802	0
113	20250307	182300	696303932	1802	1802	1802	1802	0
114	20250307	182200	696303932	1802	1802	1802	1802	0
115	20250307	182100	696303932	1802	1802	1802	1802	0
116	20250307	182000	696303932	1802	1802	1802	1802	0
117	20250307	181900	696303932	1802	1802	1802	1802	0
118	20250307	181800	696303932	1802	1802	1802	1802	0
119	20250307	181700	696303932	1802	1802	1802	1802	0
120	20250307	181600	696303932	1802	1802	1802	1802	0
121	20250307	181500	696303932	1802	1802	1802	1802	0
122	20250307	181400	696303932	1802	1802	1802	1802	7641
123	20250307	181300	696303932	1802	1802	1802	1802	0
124	20250307	181200	696303932	1802	1802	1802	1802	0
125	20250307	181100	696303932	1802	1802	1802	1802	0
126	20250307	181000	696303932	1802	1802	1802	1802	0
127	20250307	180900	696303932	1802	1802	1802	1802	0
128	20250307	180800	696303932	1802	1802	1802	1802	0
129	20250307	180700	696303932	1802	1802	1802	1802	0
130	20250307	180600	696303932	1802	1802	1802	1802	0
131	20250307	180500	696303932	1802	1802	1802	1802	0
132	20250307	180400	696303932	1802	1802	1802	1802	0
133	20250307	180300	696303932	1802	1802	1802	1802	0
134	20250307	180200	696303932	1802	1802	1802	1802	0
135	20250307	180100	696303932	1802	1802	1802	1802	0
136	20250307	180000	696303932	1802	1802	1802	1802	0
137	20250307	175900	696303932	1802	1802	1802	1802	0
138	20250307	175800	696303932	1802	1802	1802	1802	0
139	20250307	175700	696303932	1802	1802	1802	1802	0
140	20250307	175600	696303932	1802	1802	1802	1802	0
141	20250307	175500	696303932	1802	1802	1802	1802	0
142	20250307	175400	696303932	1802	1802	1802	1802	0
143	20250307	175300	696303932	1802	1802	1802	1802	0
144	20250307	175200	696303932	1802	1802	1802	1802	0
145	20250307	175100	696303932	1802	1802	1802	1802	0
146	20250307	175000	696303932	1802	1802	1802	1802	0
147	20250307	174900	696303932	1802	1802	1802	1802	0
148	20250307	174800	696303932	1802	1802	1802	1802	0
149	20250307	174700	696303932	1802	1802	1802	1802	0
150	20250307	174600	696303932	1802	1802	1802	1802	0
151	20250307	174500	696303932	1802	1802	1802	1802	0
152	20250307	174400	696303932	1802	1802	1802	1802	7641
153	20250307	174300	696303932	1802	1802	1802	1802	0
154	20250307	174200	696303932	1802	1802	1802	1802	0
155	20250307	174100	696303932	1802	1802	1802	1802	0
156	20250307	174000	696303932	1802	1802	1802	1802	0
157	20250307	173900	696303932	1802	1802	1802	1802	0
158	20250307	173800	696303932	1802	1802	1802	1802	0
159	20250307	173700	696303932	1802	1802	1802	1802	0
160	20250307	173600	696303932	1802	1802	1802	1802	0
161	20250307	173500	696303932	1802	1802	1802	1802	0
162	20250307	173400	696303932	1802	1802	1802	1802	0
163	20250307	173300	696303932	1802	1802	1802	1802	0
164	20250307	173200	696303932	1802	1802	1802	1802	0
165	20250307	173100	696303932	1802	1802	1802	1802	0
166	20250307	173000	696303932	1802	1802	1802	1802	0
167	20250307	172900	696303932	1802	1802	1802	1802	0
168	20250307	172800	696303932	1802	1802	1802	1802	0
169	20250307	172700	696303932	1802	1802	1802	1802	0
170	20250307	172600	696303932	1802	1802	1802	1802	0
171	20250307	172500	696303932	1802	1802	1802	1802	0
172	20250307	172400	696303932	1802	1802	1802	1802	0
173	20250307	172300	696303932	1802	1802	1802	1802	0
174	20250307	172200	696303932	1802	1802	1802	1802	0
175	20250307	172100	696303932	1802	1802	1802	1802	0
176	20250307	172000	696303932	1802	1802	1802	1802	0
177	20250307	171900	696303932	1802	1802	1802	1802	0
178	20250307	171800	696303932	1802	1802	1802	1802	0
179	20250307	171700	696303932	1802	1802	1802	1802	0
180	20250307	171600	696303932	1802	1802	1802	1802	0
181	20250307	171500	696303932	1802	1802	1802	1802	0
182	20250307	171400	696303932	1802	1802	1802	1802	7641
183	20250307	171300	696303932	1802	1802	1802	1802	0
184	20250307	171200	696303932	1802	1802	1802	1802	0
185	20250307	171100	696303932	1802	1802	1802	1802	0
186	20250307	171000	696303932	1802	1802	1802	1802	0
187	20250307	170900	696303932	1802	1802	1802	1802	0
188	20250307	170800	696303932	1802	1802	1802	1802	0
189	20250307	170700	696303932	1802	1802	1802	1802	0
190	20250307	170600	696303932	1802	1802	1802	1802	0
191	20250307	170500	696303932	1802	1802	1802	1802	0
192	20250307	170400	696303932	1802	1802	1802	1802	0
193	20250307	170300	696303932	1802	1802	1802	1802	0
194	20250307	170200	696303932	1802	1802	1802	1802	0
195	20250307	170100	696303932	1802	1802	1802	1802	0
196	20250307	170000	696303932	1802	1802	1802	1802	0
197	20250307	165900	696303932	1802	1802	1802	1802	0
198	20250307	165800	696303932	1802	1802	1802	1802	0
199	20250307	165700	696303932	1802	1802	1802	1802	0
200	20250307	165600	696303932	1802	1802	1802	1802	0
201	20250307	165500	696303932	1802	1802	1802	1802	0
202	20250307	165400	696303932	1802	1802	1802	1802	0
203	20250307	165300	696303932	1802	1802	1802	1802	0
204	20250307	165200	696303932	1802	1802	1802	1802	0
205	20250307	165100	696303932	1802	1802	1802	1802	0
206	20250307	165000	696303932	1802	1802	1802	1802	0
207	20250307	164900	696303932	1802	1802	1802	1802	0
208	20250307	164800	696303932	1802	1802	1802	1802	0
209	20250307	164700	696303932	1802	1802	1802	1802	0
210	20250307	164600	696303932	1802	1802	1802	1802	0
211	20250307	164500	696303932	1802	1802	1802	1802	0
212	20250307	164400	696303932	1802	1802	1802	1802	7641
213	20250307	164300	696303932	1802	1802	1802	1802	0
214	20250307	164200	696303932	1802	1802	1802	1802	0
215	20250307	164100	696303932	1802	1802	1802	1802	0
216	20250307	164000	696303932	1802	1802	1802	1802	0
217	20250307	163900	696303932	1802	1802	1802	1802	0
218	20250307	163800	696303932	1802	1802	1802	1802	0
219	20250307	163700	696303932	1802	1802	1802	1802	0
220	20250307	163600	696303932	1802	1802	1802	1802	0
221	20250307	163500	696303932	1802	1802	1802	1802	0
222	20250307	163400	696303932	1802	1802	1802	1802	0
223	20250307	163300	696303932	1802	1802	1802	1802	0
224	20250307	163200	696303932	1802	1802	1802	1802	0
225	20250307	163100	696303932	1802	1802	1802	1802	0
226	20250307	163000	696303932	1802	1802	1802	1802	0
227	20250307	162900	696303932	1802	1802	1802	1802	0
228	20250307	162800	696303932	1802	1802	1802	1802	0
229	20250307	162700	696303932	1802	1802	1802	1802	0
230	20250307	162600	696303932	1802	1802	1802	1802	0
231	20250307	162500	696303932	1802	1802	1802	1802	0
232	20250307	162400	696303932	1802	1802	1802	1802	0
233	20250307	162300	696303932	1802	1802	1802	1802	0
234	20250307	162200	696303932	1802	1802	1802	1802	0
235	20250307	162100	696303932	1802	1802	1802	1802	0
236	20250307	162000	696303932	1802	1802	1802	1802	0
237	20250307	161900	696303932	1802	1802	1802	1802	0
238	20250307	161800	696303932	1802	1802	1802	1802	0
239	20250307	161700	696303932	1802	1802	1802	1802	0
240	20250307	161600	696303932	1802	1802	1802	1802	0
241	20250307	161500	696303932	1802	1802	1802	1802	0
242	20250307	161400	696303932	1802	1802	1802	1802	7641
243	20250307	161300	696303932	1802	1802	1802	1802	0
244	20250307	161200	696303932	1802	1802	1802	1802	0
245	20250307	161100	696303932	1802	1802	1802	1802	0
246	20250307	161000	696303932	1802	1802	1802	1802	0
247	20250307	160900	696303932	1802	1802	1802	1802	0
248	20250307	160800	696303932	1802	1802	1802	1802	0
249	20250307	160700	696303932	1802	1802	1802	1802	0
250	20250307	160600	696303932	1802	1802	1802	1802	0
251	20250307	160500	696303932	1802	1802	1802	1802	0
252	20250307	160400	696303932	1802	1802	1802	1802	0
253	20250307	160300	696303932	1802	1802	1802	1802	0
254	20250307	160200	696303932	1802	1802	1802	1802	0
255	20250307	160100	696303932	1802	1802	1802	1802	0
256	20250307	160000	696303932	1802	1802	1802	1802	0
257	20250307	155900	696303932	1802	1802	1802	1802	0
258	20250307	155800	696303932	1802	1802	1802	1802	0
259	20250307	155700	696303932	1802	1802	1802	1802	0
260	20250307	155600	696303932	1802	1802	1802	1802	0
261	20250307	155500	696303932	1802	1802	1802	1802	0
262	20250307	155400	696303932	1802	1802	1802	1802	0
263	20250307	155300	696303932	1802	1802	1802	1802	0
264	20250307	155200	696303932	1802	1802	1802	1802	0
265	20250307	155100	696303932	1802	1802	1802	1802	0
266	20250307	155000	696303932	1802	1802	1802	1802	0
267	20250307	154900	696303932	1802	1802	1802	1802	0
268	20250307	154800	696303932	1802	1802	1802	1802	0
269	20250307	154700	696303932	1802	1802	1802	1802	0
270	20250307	154600	696303932	1802	1802	1802	1802	0
271	20250307	154500	696303932	1802	1802	1802	1802	0
272	20250307	154400	696303932	1802	1802	1802	1802	7641
273	20250307	154300	696303932	1802	1802	1802	1802	0
274	20250307	154200	696303932	1802	1802	1802	1802	0
275	20250307	154100	696303932	1802	1802	1802	1802	0
276	20250307	154000	696303932	1802	1802	1802	1802	0
277	20250307	153900	696303932	1802	1802	1802	1802	0
278	20250307	153800	696303932	1802	1802	1802	1802	0
279	20250307	153700	696303932	1802	1802	1802	1802	0
280	20250307	153600	696303932	1802	1802	1802	1802	0
281	20250307	153500	696303932	1802	1802	1802	1802	0
282	20250307	153400	696303932	1802	1802	1802	1802	0
283	20250307	153300	696303932	1802	1802	1802	1802	0
284	20250307	153200	696303932	1802	1802	1802	1802	0
285	20250307	153100	696303932	1802	1802	1802	1802	0
286	20250307	153000	696303932	1802	1802	1802	1802	7641
287	20250307	152900	682534850	1810	1810	1810	1810	0
288	20250307	152800	682534850	1810	1810	1810	1810	0
289	20250307	152700	682534850	1810	1810	1810	1810	0
290	20250307	152600	682534850	1810	1810	1810	1810	0
291	20250307	152500	682534850	1810	1810	1810	1810	0
292	20250307	152400	682534850	1810	1810	1810	1810	0
293	20250307	152300	682534850	1810	1810	1810	1810	0
294	20250307	152200	682534850	1810	1810	1810	1810	0
295	20250307	152100	682534850	1810	1810	1810	1810	0
296	20250307	152000	682534850	1810	1810	1810	1810	0
297	20250307	151900	682534850	1810	1799	1814	1799	9237
298	20250307	151800	665851674	1800	1781	1800	1777	3167
299	20250307	151700	660188763	1780	1780	1780	1780	213
300	20250307	151600	659809623	1781	1781	1781	1780	1023
301	20250307	151500	657988260	1781	1782	1782	1781	37
302	20250307	151400	657922353	1782	1782	1782	1782	1
303	20250307	151300	657920571	1780	1780	1780	1779	285
304	20250307	151200	657413356	1780	1782	1782	1780	547
305	20250307	151100	656439549	1781	1781	1781	1781	290
306	20250307	151000	655923059	1780	1781	1781	1780	19
307	20250307	150900	655889230	1780	1781	1781	1779	463
308	20250307	150800	655065548	1782	1782	1782	1782	745
309	20250307	150700	653737958	1782	1782	1782	1779	4557
310	20250307	150600	645628664	1782	1782	1782	1782	0
311	20250307	150500	645628664	1782	1782	1782	1782	0
312	20250307	150400	645628664	1782	1782	1782	1782	1272
313	20250307	150300	643361960	1781	1781	1781	1781	0
314	20250307	150200	643361960	1781	1781	1781	1781	60
315	20250307	150100	643255100	1781	1781	1781	1781	808
316	20250307	150000	641816052	1784	1784	1784	1784	100
317	20250307	145900	641637652	1784	1784	1784	1784	117
318	20250307	145800	641428924	1780	1783	1783	1780	5698
319	20250307	145700	631281196	1783	1783	1783	1783	37
320	20250307	145600	631215225	1783	1783	1783	1783	1
321	20250307	145500	631213442	1784	1784	1784	1784	0
322	20250307	145400	631213442	1784	1784	1784	1784	1803
323	20250307	145300	627996890	1785	1786	1786	1784	590
324	20250307	145200	626944162	1786	1786	1786	1786	9
325	20250307	145100	626928088	1786	1785	1786	1785	502
326	20250307	145000	626031517	1786	1786	1786	1786	51
327	20250307	144900	625940431	1785	1785	1785	1785	0
328	20250307	144800	625940431	1785	1785	1785	1785	0
329	20250307	144700	625940431	1785	1785	1785	1785	0
330	20250307	144600	625940431	1785	1785	1785	1785	1729
331	20250307	144500	622854166	1785	1785	1785	1785	118
332	20250307	144400	622643536	1784	1785	1785	1784	298
333	20250307	144300	622111608	1785	1782	1785	1782	1293
334	20250307	144200	619805883	1781	1781	1781	1781	0
335	20250307	144100	619805883	1781	1781	1781	1781	1392
336	20250307	144000	617326731	1781	1780	1781	1780	2
337	20250307	143900	617323170	1780	1781	1781	1780	861
338	20250307	143800	615790546	1781	1781	1781	1780	158
339	20250307	143700	615509149	1781	1786	1786	1781	2811
340	20250307	143600	610502199	1786	1785	1786	1785	200
341	20250307	143500	610145058	1787	1788	1788	1787	206
342	20250307	143400	609776935	1788	1791	1791	1788	119
343	20250307	143300	609564123	1793	1793	1793	1793	12
344	20250307	143200	609542607	1794	1795	1795	1794	13
345	20250307	143100	609519275	1787	1787	1787	1787	78
346	20250307	143000	609379889	1787	1788	1788	1787	1947
347	20250307	142900	605898775	1788	1788	1788	1788	0
348	20250307	142800	605898775	1788	1788	1788	1788	0
349	20250307	142700	605898775	1788	1785	1788	1785	1287
350	20250307	142600	603600291	1785	1782	1785	1782	53
351	20250307	142500	603505689	1784	1784	1784	1784	342
352	20250307	142400	602895561	1782	1782	1782	1782	0
353	20250307	142300	602895561	1782	1782	1782	1782	1066
354	20250307	142200	600995949	1782	1782	1782	1782	1
355	20250307	142100	600994167	1782	1782	1782	1782	155
356	20250307	142000	600717957	1782	1784	1784	1782	170
357	20250307	141900	600414717	1780	1780	1780	1780	0
358	20250307	141800	600414717	1780	1780	1780	1780	0
359	20250307	141700	600414717	1780	1780	1780	1780	0
360	20250307	141600	600414717	1780	1786	1786	1780	2001
361	20250307	141500	596851272	1786	1786	1786	1786	100
362	20250307	141400	596672672	1789	1786	1789	1786	2000
363	20250307	141300	593097926	1781	1781	1786	1781	293
364	20250307	141200	592576088	1781	1789	1789	1781	10918
365	20250307	141100	573092639	1789	1789	1789	1789	0
366	20250307	141000	573092639	1789	1789	1789	1789	264
367	20250307	140900	572620343	1789	1789	1789	1789	160
368	20250307	140800	572334103	1789	1789	1789	1789	736
369	20250307	140700	571017399	1789	1793	1793	1789	8816
370	20250307	140600	555235112	1793	1793	1793	1793	137
371	20250307	140500	554989471	1793	1793	1793	1793	968
372	20250307	140400	553253847	1793	1793	1793	1793	136
373	20250307	140300	553009999	1791	1793	1793	1791	4886
374	20250307	140200	544253688	1794	1797	1797	1794	3899
375	20250307	140100	537255417	1795	1797	1797	1795	2427
376	20250307	140000	532896394	1800	1800	1800	1800	0
377	20250307	135900	532896394	1800	1799	1800	1797	145
378	20250307	135800	532635626	1799	1801	1801	1799	3607
379	20250307	135700	526144034	1803	1802	1803	1801	1009
380	20250307	135600	524325839	1802	1803	1803	1802	202
381	20250307	135500	523961635	1808	1808	1808	1808	6
382	20250307	135400	523950787	1808	1802	1808	1802	143
383	20250307	135300	523693077	1802	1802	1802	1802	1
384	20250307	135200	523691275	1809	1809	1809	1809	0
385	20250307	135100	523691275	1809	1809	1809	1809	0
386	20250307	135000	523691275	1809	1809	1809	1809	1391
387	20250307	134900	521174956	1809	1803	1809	1802	379
388	20250307	134800	520491543	1802	1802	1802	1802	1000
389	20250307	134700	518689543	1810	1810	1810	1810	0
390	20250307	134600	518689543	1810	1810	1810	1810	244
391	20250307	134500	518247903	1810	1808	1810	1808	3467
392	20250307	134400	511974180	1808	1808	1808	1808	200
393	20250307	134300	511612580	1809	1802	1809	1802	154
394	20250307	134200	511334792	1801	1800	1801	1800	108
395	20250307	134100	511140293	1800	1802	1802	1800	23
396	20250307	134000	511098867	1802	1802	1802	1802	287
397	20250307	133900	510581693	1802	1802	1802	1802	22
398	20250307	133800	510542049	1802	1799	1802	1799	1518
399	20250307	133700	507810399	1799	1799	1799	1799	23
400	20250307	133600	507769022	1800	1800	1800	1800	0
401	20250307	133500	507769022	1800	1800	1800	1800	0
402	20250307	133400	507769022	1800	1800	1800	1800	268
403	20250307	133300	507286622	1799	1799	1799	1799	0
404	20250307	133200	507286622	1799	1796	1799	1796	255
405	20250307	133100	506827950	1795	1795	1795	1795	0
406	20250307	133000	506827950	1795	1795	1795	1795	0
407	20250307	132900	506827950	1795	1795	1795	1795	399
408	20250307	132800	506111745	1795	1795	1795	1795	0
409	20250307	132700	506111745	1795	1799	1799	1795	114
410	20250307	132600	505907099	1799	1799	1799	1799	100
411	20250307	132500	505727199	1799	1799	1799	1799	801
412	20250307	132400	504286200	1799	1799	1799	1799	41
413	20250307	132300	504212441	1799	1799	1799	1795	1100
414	20250307	132200	502235541	1799	1795	1799	1795	52
415	20250307	132100	502142189	1795	1794	1795	1794	109
416	20250307	132000	501946543	1794	1794	1794	1794	1
417	20250307	131900	501944749	1799	1799	1799	1799	511
418	20250307	131800	501025460	1794	1794	1794	1794	0
419	20250307	131700	501025460	1794	1799	1799	1794	24
420	20250307	131600	500982379	1794	1794	1794	1794	0
421	20250307	131500	500982379	1794	1795	1795	1794	612
422	20250307	131400	499883888	1799	1799	1799	1799	0
423	20250307	131300	499883888	1799	1799	1799	1799	0
424	20250307	131200	499883888	1799	1799	1799	1799	6
425	20250307	131100	499873094	1795	1795	1795	1795	47
426	20250307	131000	499788729	1795	1795	1795	1795	0
427	20250307	130900	499788729	1795	1799	1799	1795	4
428	20250307	130800	499781537	1798	1798	1798	1798	0
429	20250307	130700	499781537	1798	1795	1798	1795	754
430	20250307	130600	498425848	1795	1795	1795	1795	0
431	20250307	130500	498425848	1795	1795	1795	1795	650
432	20250307	130400	497259098	1795	1795	1795	1795	45
433	20250307	130300	497178323	1795	1795	1795	1795	170
434	20250307	130200	496873173	1795	1795	1795	1795	0
435	20250307	130100	496873173	1795	1795	1795	1795	0
436	20250307	130000	496873173	1795	1795	1795	1795	0
437	20250307	125900	496873173	1795	1797	1797	1795	50
438	20250307	125800	496783363	1798	1798	1798	1797	221
439	20250307	125700	496386205	1797	1797	1797	1797	0
440	20250307	125600	496386205	1797	1795	1797	1795	788
441	20250307	125500	494970205	1793	1793	1793	1793	100
442	20250307	125400	494790905	1793	1793	1793	1793	0
443	20250307	125300	494790905	1793	1793	1793	1793	12
444	20250307	125200	494769389	1794	1798	1798	1794	28
445	20250307	125100	494719117	1799	1794	1799	1794	20
446	20250307	125000	494683212	1794	1794	1794	1794	74
447	20250307	124900	494550456	1793	1793	1793	1793	0
448	20250307	124800	494550456	1793	1793	1793	1793	0
449	20250307	124700	494550456	1793	1793	1793	1793	2
450	20250307	124600	494546870	1793	1793	1793	1793	715
451	20250307	124500	493264875	1792	1793	1793	1792	1442
452	20250307	124400	490679743	1793	1794	1794	1793	2884
453	20250307	124300	485508401	1794	1794	1794	1794	0
454	20250307	124200	485508401	1794	1795	1795	1794	96
455	20250307	124100	485336168	1800	1795	1800	1795	30
456	20250307	124000	485282218	1800	1800	1800	1800	114
457	20250307	123900	485077018	1800	1802	1802	1800	215
458	20250307	123800	484689796	1802	1802	1802	1802	50
459	20250307	123700	484599696	1802	1802	1802	1802	0
460	20250307	123600	484599696	1802	1802	1802	1802	13
461	20250307	123500	484576270	1794	1794	1794	1794	0
462	20250307	123400	484576270	1794	1794	1794	1794	1000
463	20250307	123300	482782270	1795	1795	1795	1795	0
464	20250307	123200	482782270	1795	1795	1795	1795	1000
465	20250307	123100	480987270	1795	1795	1795	1795	0
466	20250307	123000	480987270	1795	1802	1802	1795	1240
467	20250307	122900	478760759	1802	1802	1802	1802	5
468	20250307	122800	478751749	1802	1796	1802	1796	283
469	20250307	122700	478242041	1796	1796	1796	1796	1
470	20250307	122600	478240245	1800	1800	1800	1800	0
471	20250307	122500	478240245	1800	1800	1800	1800	550
472	20250307	122400	477250245	1798	1798	1798	1798	100
473	20250307	122300	477070445	1800	1800	1800	1800	0
474	20250307	122200	477070445	1800	1800	1800	1800	12
475	20250307	122100	477048845	1800	1800	1800	1800	10
476	20250307	122000	477030845	1797	1792	1797	1792	2686
477	20250307	121900	472204108	1794	1794	1794	1794	128
478	20250307	121800	471974476	1794	1794	1794	1794	0
479	20250307	121700	471974476	1794	1794	1794	1794	740
480	20250307	121600	470646916	1794	1794	1794	1794	280
481	20250307	121500	470144596	1792	1792	1792	1792	140
482	20250307	121400	469893716	1791	1790	1791	1790	221
483	20250307	121300	469498124	1790	1790	1790	1790	0
484	20250307	121200	469498124	1790	1790	1790	1790	131
485	20250307	121100	469263634	1790	1790	1790	1790	20
486	20250307	121000	469227834	1789	1789	1789	1789	0
487	20250307	120900	469227834	1789	1789	1789	1789	587
488	20250307	120800	468177691	1789	1789	1789	1789	0
489	20250307	120700	468177691	1789	1792	1792	1789	66
490	20250307	120600	468059537	1792	1789	1792	1789	329
491	20250307	120500	467470947	1787	1787	1787	1787	464
492	20250307	120400	466641779	1787	1787	1787	1787	1
493	20250307	120300	466639992	1786	1787	1787	1786	561
494	20250307	120200	465637486	1787	1787	1787	1787	6
495	20250307	120100	465626764	1787	1787	1787	1787	140
496	20250307	120000	465376584	1788	1791	1791	1788	3576
497	20250307	115900	458973496	1791	1793	1793	1791	859
498	20250307	115800	457434204	1793	1793	1793	1793	338
499	20250307	115700	456828170	1792	1792	1792	1792	0
500	20250307	115600	456828170	1792	1792	1792	1792	1
501	20250307	115500	456826378	1791	1792	1792	1791	1176
502	20250307	115400	454719994	1792	1792	1792	1792	2
503	20250307	115300	454716410	1791	1791	1791	1791	0
504	20250307	115200	454716410	1791	1791	1791	1791	0
505	20250307	115100	454716410	1791	1791	1791	1791	2
506	20250307	115000	454712828	1791	1792	1792	1791	365
507	20250307	114900	454059097	1792	1792	1792	1792	235
508	20250307	114800	453637977	1791	1791	1791	1791	0
509	20250307	114700	453637977	1791	1791	1791	1791	0
510	20250307	114600	453637977	1791	1791	1791	1791	400
511	20250307	114500	452921577	1791	1792	1792	1791	5896
512	20250307	114400	442356999	1793	1798	1799	1793	4169
513	20250307	114300	434862619	1798	1796	1798	1796	247
514	20250307	114200	434418758	1797	1797	1797	1797	0
515	20250307	114100	434418758	1797	1797	1797	1797	20
516	20250307	114000	434382818	1795	1795	1795	1795	0
517	20250307	113900	434382818	1795	1795	1795	1795	3
518	20250307	113800	434377433	1794	1793	1794	1793	560
519	20250307	113700	433372991	1793	1793	1793	1793	221
520	20250307	113600	432976738	1793	1793	1793	1792	606
521	20250307	113500	431890605	1793	1793	1793	1793	0
522	20250307	113400	431890605	1793	1794	1794	1793	320
523	20250307	113300	431316690	1794	1797	1797	1794	1522
524	20250307	113200	428582276	1798	1808	1808	1798	6143
525	20250307	113100	417524339	1802	1803	1803	1802	7770
526	20250307	113000	403517039	1805	1807	1807	1805	6589
527	20250307	112900	391614537	1808	1810	1810	1808	155
528	20250307	112800	391334289	1808	1808	1808	1808	63
529	20250307	112700	391220385	1807	1808	1808	1807	676
530	20250307	112600	389998840	1808	1808	1808	1808	90
531	20250307	112500	389836120	1808	1808	1808	1808	4
532	20250307	112400	389828888	1807	1808	1808	1807	76
533	20250307	112300	389691528	1808	1808	1808	1808	303
534	20250307	112200	389143704	1808	1808	1808	1808	365
535	20250307	112100	388483784	1808	1808	1808	1808	5
536	20250307	112000	388474744	1808	1808	1808	1808	0
537	20250307	111900	388474744	1808	1808	1808	1808	0
538	20250307	111800	388474744	1808	1808	1808	1808	62
539	20250307	111700	388362648	1814	1814	1814	1814	1
540	20250307	111600	388360834	1814	1814	1814	1814	3
541	20250307	111500	388355392	1814	1814	1814	1814	1
542	20250307	111400	388353578	1808	1809	1809	1808	3768
543	20250307	111300	381539824	1809	1809	1809	1809	0
544	20250307	111200	381539824	1809	1811	1811	1809	2540
545	20250307	111100	376942424	1811	1811	1811	1811	0
546	20250307	111000	376942424	1811	1813	1813	1811	618
547	20250307	110900	375823102	1814	1814	1814	1814	1
548	20250307	110800	375821288	1815	1815	1815	1815	1
549	20250307	110700	375819473	1816	1822	1823	1816	101
550	20250307	110600	375635379	1815	1823	1823	1815	4
551	20250307	110500	375628110	1823	1823	1823	1823	2
552	20250307	110400	375624464	1824	1811	1824	1811	342
553	20250307	110300	375004985	1811	1811	1811	1811	388
554	20250307	110200	374302317	1815	1815	1815	1815	0
555	20250307	110100	374302317	1815	1815	1815	1815	858
556	20250307	110000	372745047	1815	1815	1815	1815	1
557	20250307	105900	372743232	1826	1826	1826	1826	187
558	20250307	105800	372401770	1826	1810	1826	1810	4682
559	20250307	105700	363865545	1810	1810	1810	1810	7
560	20250307	105600	363852875	1810	1809	1810	1809	2087
561	20250307	105500	360077428	1810	1814	1814	1810	23
562	20250307	105400	360035749	1813	1812	1813	1812	595
563	20250307	105300	358957602	1806	1810	1810	1806	216
564	20250307	105200	358566646	1812	1811	1812	1811	366
565	20250307	105100	357903790	1812	1812	1812	1812	33
566	20250307	105000	357843994	1813	1813	1813	1813	0
567	20250307	104900	357843994	1813	1814	1814	1813	270
568	20250307	104800	357354414	1814	1814	1814	1814	0
569	20250307	104700	357354414	1814	1814	1814	1814	1601
570	20250307	104600	354450200	1814	1814	1814	1814	66
571	20250307	104500	354330476	1814	1815	1815	1814	12
572	20250307	104400	354308701	1814	1814	1814	1814	0
573	20250307	104300	354308701	1814	1814	1814	1814	7
574	20250307	104200	354296003	1814	1814	1814	1814	269
575	20250307	104100	353808037	1814	1814	1814	1814	45
576	20250307	104000	353726407	1814	1814	1814	1814	0
577	20250307	103900	353726407	1814	1815	1815	1814	60
578	20250307	103800	353617547	1814	1803	1814	1803	3729
579	20250307	103700	346856834	1811	1802	1811	1802	2281
580	20250307	103600	342740694	1802	1809	1809	1802	6089
581	20250307	103500	331759435	1809	1814	1814	1809	1305
582	20250307	103400	329394813	1814	1814	1814	1813	2616
583	20250307	103300	324651791	1819	1815	1819	1815	200
584	20250307	103200	324287995	1823	1817	1823	1817	318
585	20250307	103100	323710159	1823	1823	1823	1819	377
586	20250307	103000	323024340	1823	1823	1823	1823	1500
587	20250307	102900	320289840	1824	1824	1824	1824	151
588	20250307	102800	320014416	1819	1822	1822	1819	3893
589	20250307	102700	312930760	1824	1821	1824	1821	1566
590	20250307	102600	310077423	1822	1822	1822	1822	5
591	20250307	102500	310068313	1822	1822	1822	1822	0
592	20250307	102400	310068313	1822	1822	1822	1822	25
593	20250307	102300	310022763	1821	1820	1821	1820	561
594	20250307	102200	309001257	1820	1819	1820	1819	2
595	20250307	102100	308997618	1820	1819	1820	1819	2176
596	20250307	102000	305039466	1819	1816	1819	1816	150
597	20250307	101900	304766619	1819	1819	1819	1819	40
598	20250307	101800	304693859	1819	1819	1820	1819	48
599	20250307	101700	304606540	1820	1820	1820	1820	91
600	20250307	101600	304440920	1820	1820	1820	1820	92
601	20250307	101500	304273480	1819	1820	1820	1819	17
602	20250307	101400	304242556	1820	1820	1820	1819	240
603	20250307	101300	303805956	1820	1821	1821	1820	1893
604	20250307	101200	300360669	1820	1820	1820	1820	1
605	20250307	101100	300358849	1820	1821	1821	1820	721
606	20250307	101000	299046469	1821	1821	1821	1821	0
607	20250307	100900	299046469	1821	1821	1821	1821	41
608	20250307	100800	298971808	1821	1822	1822	1821	3
609	20250307	100700	298966343	1821	1821	1822	1821	330
610	20250307	100600	298365411	1822	1822	1822	1821	928
611	20250307	100500	296674972	1823	1823	1823	1823	1949
612	20250307	100400	293121945	1823	1823	1823	1823	234
613	20250307	100300	292695363	1821	1820	1822	1820	2300
614	20250307	100200	288507001	1820	1818	1820	1817	1964
615	20250307	100100	284933440	1819	1818	1819	1818	977
616	20250307	100000	283156902	1818	1808	1818	1808	4153
617	20250307	095900	275622764	1807	1807	1807	1807	1538
618	20250307	095800	272843598	1807	1802	1807	1802	201
619	20250307	095700	272481021	1807	1807	1808	1807	1287
620	20250307	095600	270155410	1807	1808	1808	1807	212
621	20250307	095500	269772141	1808	1808	1808	1808	3020
622	20250307	095400	264311981	1808	1800	1808	1800	142
623	20250307	095300	264055981	1800	1800	1800	1800	2
624	20250307	095200	264052381	1800	1801	1801	1800	1600
625	20250307	095100	261171335	1809	1801	1809	1801	220
626	20250307	095000	260774955	1801	1801	1801	1801	70
627	20250307	094900	260648885	1801	1801	1801	1801	100
628	20250307	094800	260468785	1807	1807	1808	1807	3007
629	20250307	094700	255032705	1801	1807	1807	1801	16
630	20250307	094600	255003829	1807	1807	1807	1806	42
631	20250307	094500	254927937	1807	1802	1808	1801	4602
632	20250307	094400	246639135	1802	1801	1802	1801	28
633	20250307	094300	246588680	1808	1808	1808	1808	99
634	20250307	094200	246409688	1801	1809	1809	1801	12482
635	20250307	094100	223848540	1808	1805	1808	1805	130
636	20250307	094000	223613668	1806	1806	1806	1803	89
637	20250307	093900	223453008	1806	1802	1806	1802	560
638	20250307	093800	222443848	1808	1803	1808	1802	6001
639	20250307	093700	211629051	1806	1806	1806	1805	1326
640	20250307	093600	209235184	1806	1807	1807	1806	1216
641	20250307	093500	207038988	1806	1806	1806	1806	0
642	20250307	093400	207038988	1806	1813	1813	1806	178
643	20250307	093300	206716801	1818	1817	1818	1817	601
644	20250307	093200	205624251	1817	1818	1818	1817	209
645	20250307	093100	205244398	1818	1814	1818	1814	1301
646	20250307	093000	202881730	1814	1810	1814	1810	565
647	20250307	092900	201858554	1815	1808	1815	1808	201
648	20250307	092800	201494444	1805	1815	1815	1805	308
649	20250307	092700	200937716	1808	1805	1808	1805	33
650	20250307	092600	200878142	1814	1805	1814	1795	4436
651	20250307	092500	192851070	1805	1800	1805	1800	3057
652	20250307	092400	187337717	1800	1798	1800	1798	754
653	20250307	092300	185981818	1790	1790	1791	1790	3045
654	20250307	092200	180530593	1790	1790	1790	1790	18
655	20250307	092100	180498373	1790	1793	1793	1790	8500
656	20250307	092000	165273733	1793	1793	1793	1793	25
657	20250307	091900	165228908	1793	1794	1794	1793	166
658	20250307	091800	164931269	1793	1793	1793	1793	22
659	20250307	091700	164891823	1794	1802	1802	1794	7899
660	20250307	091600	150720937	1802	1795	1803	1793	723
661	20250307	091500	149424108	1804	1793	1804	1793	770
662	20250307	091400	148039243	1793	1793	1793	1793	44
663	20250307	091300	147960351	1790	1790	1790	1790	823
664	20250307	091200	146487181	1797	1787	1797	1787	84
665	20250307	091100	146336562	1800	1795	1800	1785	16904
666	20250307	091000	116071761	1786	1787	1796	1786	2350
667	20250307	090900	111873654	1787	1798	1798	1787	12561
668	20250307	090800	89398809	1798	1798	1799	1786	2334
669	20250307	090700	85202959	1799	1799	1799	1784	1098
670	20250307	090600	83227852	1799	1781	1799	1780	1374
671	20250307	090500	80779603	1780	1780	1799	1780	579
672	20250307	090400	79739977	1780	1775	1799	1771	3913
673	20250307	090300	72752082	1775	1776	1776	1770	4688
674	20250307	090200	64443505	1775	1782	1793	1775	12164
675	20250307	090100	42785375	1786	1813	1813	1786	19443
676	20250307	090000	7952665	1795	1800	1800	1795	4294