KissMeData/007280/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185000	464037401	1826	1826	1826	1826	10182
3	20250307	184900	464037401	1826	1826	1826	1826	0
4	20250307	184800	464037401	1826	1826	1826	1826	0
5	20250307	184700	464037401	1826	1826	1826	1826	0
6	20250307	184600	464037401	1826	1826	1826	1826	0
7	20250307	184500	464037401	1826	1826	1826	1826	0
8	20250307	184400	464037401	1826	1826	1826	1826	0
9	20250307	184300	464037401	1826	1826	1826	1826	0
10	20250307	184200	464037401	1826	1826	1826	1826	0
11	20250307	184100	464037401	1826	1826	1826	1826	0
12	20250307	184000	464037401	1826	1826	1826	1826	0
13	20250307	183900	464037401	1826	1826	1826	1826	0
14	20250307	183800	464037401	1826	1826	1826	1826	0
15	20250307	183700	464037401	1826	1826	1826	1826	0
16	20250307	183600	464037401	1826	1826	1826	1826	0
17	20250307	183500	464037401	1826	1826	1826	1826	0
18	20250307	183400	464037401	1826	1826	1826	1826	0
19	20250307	183300	464037401	1826	1826	1826	1826	0
20	20250307	183200	464037401	1826	1826	1826	1826	0
21	20250307	183100	464037401	1826	1826	1826	1826	0
22	20250307	183000	464037401	1826	1826	1826	1826	0
23	20250307	182900	464037401	1826	1826	1826	1826	0
24	20250307	182800	464037401	1826	1826	1826	1826	0
25	20250307	182700	464037401	1826	1826	1826	1826	0
26	20250307	182600	464037401	1826	1826	1826	1826	0
27	20250307	182500	464037401	1826	1826	1826	1826	0
28	20250307	182400	464037401	1826	1826	1826	1826	0
29	20250307	182300	464037401	1826	1826	1826	1826	0
30	20250307	182200	464037401	1826	1826	1826	1826	0
31	20250307	182100	464037401	1826	1826	1826	1826	0
32	20250307	182000	464037401	1826	1826	1826	1826	10182
33	20250307	181900	464037401	1826	1826	1826	1826	0
34	20250307	181800	464037401	1826	1826	1826	1826	0
35	20250307	181700	464037401	1826	1826	1826	1826	0
36	20250307	181600	464037401	1826	1826	1826	1826	0
37	20250307	181500	464037401	1826	1826	1826	1826	0
38	20250307	181400	464037401	1826	1826	1826	1826	0
39	20250307	181300	464037401	1826	1826	1826	1826	0
40	20250307	181200	464037401	1826	1826	1826	1826	0
41	20250307	181100	464037401	1826	1826	1826	1826	0
42	20250307	181000	464037401	1826	1826	1826	1826	0
43	20250307	180900	464037401	1826	1826	1826	1826	0
44	20250307	180800	464037401	1826	1826	1826	1826	0
45	20250307	180700	464037401	1826	1826	1826	1826	0
46	20250307	180600	464037401	1826	1826	1826	1826	0
47	20250307	180500	464037401	1826	1826	1826	1826	0
48	20250307	180400	464037401	1826	1826	1826	1826	0
49	20250307	180300	464037401	1826	1826	1826	1826	0
50	20250307	180200	464037401	1826	1826	1826	1826	0
51	20250307	180100	464037401	1826	1826	1826	1826	0
52	20250307	180000	464037401	1826	1826	1826	1826	0
53	20250307	175900	464037401	1826	1826	1826	1826	0
54	20250307	175800	464037401	1826	1826	1826	1826	0
55	20250307	175700	464037401	1826	1826	1826	1826	0
56	20250307	175600	464037401	1826	1826	1826	1826	0
57	20250307	175500	464037401	1826	1826	1826	1826	0
58	20250307	175400	464037401	1826	1826	1826	1826	0
59	20250307	175300	464037401	1826	1826	1826	1826	0
60	20250307	175200	464037401	1826	1826	1826	1826	0
61	20250307	175100	464037401	1826	1826	1826	1826	0
62	20250307	175000	464037401	1826	1826	1826	1826	10182
63	20250307	174900	464037401	1826	1826	1826	1826	0
64	20250307	174800	464037401	1826	1826	1826	1826	0
65	20250307	174700	464037401	1826	1826	1826	1826	0
66	20250307	174600	464037401	1826	1826	1826	1826	0
67	20250307	174500	464037401	1826	1826	1826	1826	0
68	20250307	174400	464037401	1826	1826	1826	1826	0
69	20250307	174300	464037401	1826	1826	1826	1826	0
70	20250307	174200	464037401	1826	1826	1826	1826	0
71	20250307	174100	464037401	1826	1826	1826	1826	0
72	20250307	174000	464037401	1826	1826	1826	1826	0
73	20250307	173900	464037401	1826	1826	1826	1826	0
74	20250307	173800	464037401	1826	1826	1826	1826	0
75	20250307	173700	464037401	1826	1826	1826	1826	0
76	20250307	173600	464037401	1826	1826	1826	1826	0
77	20250307	173500	464037401	1826	1826	1826	1826	0
78	20250307	173400	464037401	1826	1826	1826	1826	0
79	20250307	173300	464037401	1826	1826	1826	1826	0
80	20250307	173200	464037401	1826	1826	1826	1826	0
81	20250307	173100	464037401	1826	1826	1826	1826	0
82	20250307	173000	464037401	1826	1826	1826	1826	0
83	20250307	172900	464037401	1826	1826	1826	1826	0
84	20250307	172800	464037401	1826	1826	1826	1826	0
85	20250307	172700	464037401	1826	1826	1826	1826	0
86	20250307	172600	464037401	1826	1826	1826	1826	0
87	20250307	172500	464037401	1826	1826	1826	1826	0
88	20250307	172400	464037401	1826	1826	1826	1826	0
89	20250307	172300	464037401	1826	1826	1826	1826	0
90	20250307	172200	464037401	1826	1826	1826	1826	0
91	20250307	172100	464037401	1826	1826	1826	1826	0
92	20250307	172000	464037401	1826	1826	1826	1826	10182
93	20250307	171900	464037401	1826	1826	1826	1826	0
94	20250307	171800	464037401	1826	1826	1826	1826	0
95	20250307	171700	464037401	1826	1826	1826	1826	0
96	20250307	171600	464037401	1826	1826	1826	1826	0
97	20250307	171500	464037401	1826	1826	1826	1826	0
98	20250307	171400	464037401	1826	1826	1826	1826	0
99	20250307	171300	464037401	1826	1826	1826	1826	0
100	20250307	171200	464037401	1826	1826	1826	1826	0
101	20250307	171100	464037401	1826	1826	1826	1826	0
102	20250307	171000	464037401	1826	1826	1826	1826	0
103	20250307	170900	464037401	1826	1826	1826	1826	0
104	20250307	170800	464037401	1826	1826	1826	1826	0
105	20250307	170700	464037401	1826	1826	1826	1826	0
106	20250307	170600	464037401	1826	1826	1826	1826	0
107	20250307	170500	464037401	1826	1826	1826	1826	0
108	20250307	170400	464037401	1826	1826	1826	1826	0
109	20250307	170300	464037401	1826	1826	1826	1826	0
110	20250307	170200	464037401	1826	1826	1826	1826	0
111	20250307	170100	464037401	1826	1826	1826	1826	0
112	20250307	170000	464037401	1826	1826	1826	1826	0
113	20250307	165900	464037401	1826	1826	1826	1826	0
114	20250307	165800	464037401	1826	1826	1826	1826	0
115	20250307	165700	464037401	1826	1826	1826	1826	0
116	20250307	165600	464037401	1826	1826	1826	1826	0
117	20250307	165500	464037401	1826	1826	1826	1826	0
118	20250307	165400	464037401	1826	1826	1826	1826	0
119	20250307	165300	464037401	1826	1826	1826	1826	0
120	20250307	165200	464037401	1826	1826	1826	1826	0
121	20250307	165100	464037401	1826	1826	1826	1826	0
122	20250307	165000	464037401	1826	1826	1826	1826	10182
123	20250307	164900	464037401	1826	1826	1826	1826	0
124	20250307	164800	464037401	1826	1826	1826	1826	0
125	20250307	164700	464037401	1826	1826	1826	1826	0
126	20250307	164600	464037401	1826	1826	1826	1826	0
127	20250307	164500	464037401	1826	1826	1826	1826	0
128	20250307	164400	464037401	1826	1826	1826	1826	0
129	20250307	164300	464037401	1826	1826	1826	1826	0
130	20250307	164200	464037401	1826	1826	1826	1826	0
131	20250307	164100	464037401	1826	1826	1826	1826	0
132	20250307	164000	464037401	1826	1826	1826	1826	0
133	20250307	163900	464037401	1826	1826	1826	1826	0
134	20250307	163800	464037401	1826	1826	1826	1826	0
135	20250307	163700	464037401	1826	1826	1826	1826	0
136	20250307	163600	464037401	1826	1826	1826	1826	0
137	20250307	163500	464037401	1826	1826	1826	1826	0
138	20250307	163400	464037401	1826	1826	1826	1826	0
139	20250307	163300	464037401	1826	1826	1826	1826	0
140	20250307	163200	464037401	1826	1826	1826	1826	0
141	20250307	163100	464037401	1826	1826	1826	1826	0
142	20250307	163000	464037401	1826	1826	1826	1826	0
143	20250307	162900	464037401	1826	1826	1826	1826	0
144	20250307	162800	464037401	1826	1826	1826	1826	0
145	20250307	162700	464037401	1826	1826	1826	1826	0
146	20250307	162600	464037401	1826	1826	1826	1826	0
147	20250307	162500	464037401	1826	1826	1826	1826	0
148	20250307	162400	464037401	1826	1826	1826	1826	0
149	20250307	162300	464037401	1826	1826	1826	1826	0
150	20250307	162200	464037401	1826	1826	1826	1826	0
151	20250307	162100	464037401	1826	1826	1826	1826	0
152	20250307	162000	464037401	1826	1826	1826	1826	10182
153	20250307	161900	464037401	1826	1826	1826	1826	0
154	20250307	161800	464037401	1826	1826	1826	1826	0
155	20250307	161700	464037401	1826	1826	1826	1826	0
156	20250307	161600	464037401	1826	1826	1826	1826	0
157	20250307	161500	464037401	1826	1826	1826	1826	0
158	20250307	161400	464037401	1826	1826	1826	1826	0
159	20250307	161300	464037401	1826	1826	1826	1826	0
160	20250307	161200	464037401	1826	1826	1826	1826	0
161	20250307	161100	464037401	1826	1826	1826	1826	0
162	20250307	161000	464037401	1826	1826	1826	1826	0
163	20250307	160900	464037401	1826	1826	1826	1826	0
164	20250307	160800	464037401	1826	1826	1826	1826	0
165	20250307	160700	464037401	1826	1826	1826	1826	0
166	20250307	160600	464037401	1826	1826	1826	1826	0
167	20250307	160500	464037401	1826	1826	1826	1826	0
168	20250307	160400	464037401	1826	1826	1826	1826	0
169	20250307	160300	464037401	1826	1826	1826	1826	0
170	20250307	160200	464037401	1826	1826	1826	1826	0
171	20250307	160100	464037401	1826	1826	1826	1826	0
172	20250307	160000	464037401	1826	1826	1826	1826	0
173	20250307	155900	464037401	1826	1826	1826	1826	0
174	20250307	155800	464037401	1826	1826	1826	1826	0
175	20250307	155700	464037401	1826	1826	1826	1826	0
176	20250307	155600	464037401	1826	1826	1826	1826	0
177	20250307	155500	464037401	1826	1826	1826	1826	0
178	20250307	155400	464037401	1826	1826	1826	1826	0
179	20250307	155300	464037401	1826	1826	1826	1826	0
180	20250307	155200	464037401	1826	1826	1826	1826	0
181	20250307	155100	464037401	1826	1826	1826	1826	0
182	20250307	155000	464037401	1826	1826	1826	1826	10182
183	20250307	154900	464037401	1826	1826	1826	1826	0
184	20250307	154800	464037401	1826	1826	1826	1826	0
185	20250307	154700	464037401	1826	1826	1826	1826	0
186	20250307	154600	464037401	1826	1826	1826	1826	0
187	20250307	154500	464037401	1826	1826	1826	1826	0
188	20250307	154400	464037401	1826	1826	1826	1826	0
189	20250307	154300	464037401	1826	1826	1826	1826	0
190	20250307	154200	464037401	1826	1826	1826	1826	0
191	20250307	154100	464037401	1826	1826	1826	1826	0
192	20250307	154000	464037401	1826	1826	1826	1826	0
193	20250307	153900	464037401	1826	1826	1826	1826	0
194	20250307	153800	464037401	1826	1826	1826	1826	0
195	20250307	153700	464037401	1826	1826	1826	1826	0
196	20250307	153600	464037401	1826	1826	1826	1826	0
197	20250307	153500	464037401	1826	1826	1826	1826	0
198	20250307	153400	464037401	1826	1826	1826	1826	0
199	20250307	153300	464037401	1826	1826	1826	1826	0
200	20250307	153200	464037401	1826	1826	1826	1826	0
201	20250307	153100	464037401	1826	1826	1826	1826	0
202	20250307	153000	464037401	1826	1826	1826	1826	10182
203	20250307	152900	445445069	1810	1810	1810	1810	0
204	20250307	152800	445445069	1810	1810	1810	1810	0
205	20250307	152700	445445069	1810	1810	1810	1810	0
206	20250307	152600	445445069	1810	1810	1810	1810	0
207	20250307	152500	445445069	1810	1810	1810	1810	0
208	20250307	152400	445445069	1810	1810	1810	1810	0
209	20250307	152300	445445069	1810	1810	1810	1810	0
210	20250307	152200	445445069	1810	1810	1810	1810	0
211	20250307	152100	445445069	1810	1810	1810	1810	0
212	20250307	152000	445445069	1810	1810	1810	1810	0
213	20250307	151900	445445069	1810	1807	1810	1804	1916
214	20250307	151800	441980325	1807	1804	1807	1804	2508
215	20250307	151700	437454777	1791	1805	1805	1791	643
216	20250307	151600	436298487	1801	1790	1801	1790	16840
217	20250307	151500	406037701	1790	1790	1790	1790	0
218	20250307	151400	406037701	1790	1790	1790	1790	411
219	20250307	151300	405302011	1790	1780	1790	1780	4565
220	20250307	151200	397167967	1780	1779	1780	1779	167
221	20250307	151100	396870774	1779	1779	1779	1779	199
222	20250307	151000	396516753	1779	1778	1779	1778	189
223	20250307	150900	396180710	1779	1779	1779	1779	912
224	20250307	150800	394558262	1778	1778	1778	1778	377
225	20250307	150700	393887956	1766	1766	1766	1766	89
226	20250307	150600	393730782	1778	1777	1778	1777	83
227	20250307	150500	393583209	1777	1778	1778	1765	823
228	20250307	150400	392120141	1778	1776	1779	1770	3057
229	20250307	150300	386690333	1776	1770	1776	1770	810
230	20250307	150200	385256573	1776	1775	1776	1775	566
231	20250307	150100	384251407	1776	1776	1776	1776	1
232	20250307	150000	384249631	1775	1775	1775	1775	776
233	20250307	145900	382872231	1776	1776	1776	1776	92
234	20250307	145800	382708839	1776	1776	1776	1776	1
235	20250307	145700	382707063	1775	1775	1775	1775	0
236	20250307	145600	382707063	1775	1775	1775	1775	980
237	20250307	145500	380967563	1775	1775	1775	1775	147
238	20250307	145400	380706638	1775	1771	1775	1770	5103
239	20250307	145300	371673313	1775	1775	1775	1775	0
240	20250307	145200	371673313	1775	1775	1775	1775	0
241	20250307	145100	371673313	1775	1775	1775	1775	0
242	20250307	145000	371673313	1775	1775	1775	1775	5
243	20250307	144900	371664438	1775	1775	1775	1775	3
244	20250307	144800	371659113	1770	1770	1770	1770	5003
245	20250307	144700	362803803	1775	1775	1775	1775	40
246	20250307	144600	362732803	1774	1764	1775	1764	466
247	20250307	144500	361910375	1764	1756	1764	1756	253
248	20250307	144400	361466099	1764	1760	1764	1756	21
249	20250307	144300	361429147	1755	1755	1755	1755	0
250	20250307	144200	361429147	1755	1755	1755	1755	0
251	20250307	144100	361429147	1755	1755	1755	1755	0
252	20250307	144000	361429147	1755	1755	1755	1755	168
253	20250307	143900	361134307	1755	1755	1755	1755	0
254	20250307	143800	361134307	1755	1755	1755	1755	0
255	20250307	143700	361134307	1755	1755	1755	1755	0
256	20250307	143600	361134307	1755	1755	1755	1755	175
257	20250307	143500	360827182	1760	1760	1760	1760	0
258	20250307	143400	360827182	1760	1760	1760	1760	10
259	20250307	143300	360809582	1760	1760	1760	1760	0
260	20250307	143200	360809582	1760	1760	1760	1760	1
261	20250307	143100	360807822	1756	1756	1756	1756	0
262	20250307	143000	360807822	1756	1756	1756	1756	0
263	20250307	142900	360807822	1756	1757	1757	1756	21
264	20250307	142800	360770945	1760	1760	1760	1760	951
265	20250307	142700	359097185	1761	1761	1761	1761	0
266	20250307	142600	359097185	1761	1761	1761	1761	1
267	20250307	142500	359095424	1764	1764	1764	1764	0
268	20250307	142400	359095424	1764	1765	1765	1764	2754
269	20250307	142300	354237105	1765	1764	1765	1764	269
270	20250307	142200	353762587	1765	1765	1765	1764	479
271	20250307	142100	352917614	1765	1765	1765	1765	0
272	20250307	142000	352917614	1765	1765	1765	1765	190
273	20250307	141900	352582264	1765	1774	1774	1765	661
274	20250307	141800	351409659	1774	1774	1774	1774	0
275	20250307	141700	351409659	1774	1774	1774	1774	0
276	20250307	141600	351409659	1774	1774	1774	1774	0
277	20250307	141500	351409659	1774	1764	1774	1764	791
278	20250307	141400	350014325	1774	1774	1774	1774	6
279	20250307	141300	350003681	1774	1774	1774	1774	1
280	20250307	141200	350001907	1774	1765	1774	1765	58
281	20250307	141100	349899528	1764	1765	1765	1764	1336
282	20250307	141000	347542488	1770	1770	1770	1770	0
283	20250307	140900	347542488	1770	1770	1770	1770	20
284	20250307	140800	347507088	1774	1774	1774	1765	102
285	20250307	140700	347327040	1766	1766	1766	1765	429
286	20250307	140600	346569526	1776	1776	1776	1776	1
287	20250307	140500	346567750	1767	1776	1776	1767	601
288	20250307	140400	345505574	1768	1769	1769	1768	216
289	20250307	140300	345123486	1777	1773	1777	1773	2
290	20250307	140200	345119936	1774	1777	1777	1774	12
291	20250307	140100	345098645	1774	1774	1774	1774	686
292	20250307	140000	343881681	1777	1777	1777	1777	53
293	20250307	135900	343787500	1774	1774	1774	1774	2
294	20250307	135800	343783952	1775	1778	1778	1775	54
295	20250307	135700	343687943	1778	1778	1778	1778	54
296	20250307	135600	343591931	1778	1778	1778	1778	53
297	20250307	135500	343497697	1778	1778	1778	1778	1
298	20250307	135400	343495919	1778	1778	1778	1778	52
299	20250307	135300	343403463	1778	1778	1778	1778	54
300	20250307	135200	343307451	1774	1774	1774	1774	156
301	20250307	135100	343030707	1769	1773	1773	1769	852
302	20250307	135000	341523311	1773	1773	1773	1773	1
303	20250307	134900	341521538	1773	1773	1773	1773	53
304	20250307	134800	341427569	1773	1773	1773	1773	52
305	20250307	134700	341335373	1773	1773	1773	1773	0
306	20250307	134600	341335373	1773	1768	1773	1768	1216
307	20250307	134500	339185220	1774	1774	1774	1774	165
308	20250307	134400	338892510	1779	1779	1779	1779	53
309	20250307	134300	338798223	1779	1768	1779	1768	246
310	20250307	134200	338363284	1778	1778	1778	1778	53
311	20250307	134100	338269050	1778	1768	1778	1768	612
312	20250307	134000	337186514	1768	1778	1778	1768	55
313	20250307	133900	337088744	1779	1779	1779	1779	53
314	20250307	133800	336994457	1778	1778	1778	1778	0
315	20250307	133700	336994457	1778	1766	1778	1766	1070
316	20250307	133600	335103997	1766	1779	1779	1766	71
317	20250307	133500	334977922	1779	1779	1779	1779	52
318	20250307	133400	334885414	1770	1770	1770	1770	176
319	20250307	133300	334573894	1779	1770	1779	1770	239
320	20250307	133200	334150387	1779	1779	1779	1779	59
321	20250307	133100	334045426	1772	1780	1780	1770	489
322	20250307	133000	333179298	1777	1777	1777	1777	285
323	20250307	132900	332672853	1780	1782	1782	1777	1160
324	20250307	132800	330609905	1782	1778	1782	1778	270
325	20250307	132700	330128897	1782	1782	1782	1782	84
326	20250307	132600	329979209	1782	1782	1782	1782	21
327	20250307	132500	329941787	1782	1782	1782	1778	153
328	20250307	132400	329669402	1782	1782	1782	1782	53
329	20250307	132300	329574956	1778	1782	1782	1778	584
330	20250307	132200	328536380	1782	1782	1782	1782	52
331	20250307	132100	328443716	1787	1787	1787	1787	52
332	20250307	132000	328350792	1791	1792	1792	1782	190
333	20250307	131900	328011725	1794	1779	1794	1779	972
334	20250307	131800	326276671	1792	1781	1795	1780	1975
335	20250307	131700	322758430	1795	1795	1795	1795	0
336	20250307	131600	322758430	1795	1790	1795	1778	1965
337	20250307	131500	319254166	1790	1797	1799	1790	561
338	20250307	131400	318249464	1800	1798	1800	1797	354
339	20250307	131300	317612647	1789	1794	1794	1788	1067
340	20250307	131200	315703196	1800	1804	1805	1800	624
341	20250307	131100	314577506	1806	1794	1806	1794	153
342	20250307	131000	314302388	1793	1813	1813	1791	3157
343	20250307	130900	308619167	1804	1814	1814	1804	167
344	20250307	130800	308317488	1815	1819	1819	1815	448
345	20250307	130700	307502872	1817	1817	1820	1817	2063
346	20250307	130600	303748444	1817	1814	1820	1812	2019
347	20250307	130500	300081074	1816	1810	1816	1810	1632
348	20250307	130400	297126119	1810	1803	1810	1803	2057
349	20250307	130300	293410037	1803	1807	1807	1797	435
350	20250307	130200	292627835	1796	1808	1810	1796	485
351	20250307	130100	291751070	1803	1803	1810	1803	1452
352	20250307	130000	289128018	1802	1802	1802	1802	143
353	20250307	125900	288870332	1794	1800	1803	1791	1495
354	20250307	125800	286178705	1800	1790	1800	1790	7789
355	20250307	125700	272189641	1789	1789	1790	1789	53
356	20250307	125600	272094822	1788	1788	1788	1788	363
357	20250307	125500	271445778	1788	1788	1788	1788	348
358	20250307	125400	270823554	1788	1778	1788	1778	56
359	20250307	125300	270723446	1788	1789	1790	1788	1905
360	20250307	125200	267314742	1788	1780	1789	1780	4705
361	20250307	125100	258904104	1780	1780	1780	1780	90
362	20250307	125000	258743904	1780	1780	1780	1780	53
363	20250307	124900	258649564	1776	1776	1776	1775	720
364	20250307	124800	257370864	1776	1776	1776	1776	0
365	20250307	124700	257370864	1776	1776	1776	1776	53
366	20250307	124600	257276736	1776	1776	1776	1776	54
367	20250307	124500	257180832	1774	1774	1774	1774	96
368	20250307	124400	257010528	1770	1774	1774	1770	13
369	20250307	124300	256987506	1770	1770	1770	1770	972
370	20250307	124200	255267066	1770	1770	1770	1770	52
371	20250307	124100	255175026	1766	1765	1766	1765	107
372	20250307	124000	254986082	1765	1765	1765	1765	0
373	20250307	123900	254986082	1765	1765	1765	1765	53
374	20250307	123800	254892537	1765	1765	1765	1765	206
375	20250307	123700	254528947	1765	1765	1765	1765	53
376	20250307	123600	254435402	1765	1765	1765	1765	54
377	20250307	123500	254340092	1765	1765	1765	1765	4
378	20250307	123400	254333032	1765	1765	1765	1764	65
379	20250307	123300	254218308	1765	1765	1765	1765	53
380	20250307	123200	254124763	1766	1766	1766	1766	53
381	20250307	123100	254031165	1766	1766	1766	1766	1
382	20250307	123000	254029399	1766	1766	1766	1766	53
383	20250307	122900	253935801	1766	1757	1766	1757	54
384	20250307	122800	253840455	1766	1766	1766	1766	56
385	20250307	122700	253741559	1766	1766	1766	1766	0
386	20250307	122600	253741559	1766	1757	1766	1757	99
387	20250307	122500	253567130	1766	1766	1766	1766	53
388	20250307	122400	253473532	1766	1766	1766	1766	53
389	20250307	122300	253379934	1766	1765	1766	1765	21
390	20250307	122200	253342868	1765	1764	1765	1764	702
391	20250307	122100	252104030	1764	1761	1764	1761	254
392	20250307	122000	251656403	1761	1761	1763	1761	1273
393	20250307	121900	249412210	1761	1761	1761	1761	53
394	20250307	121800	249318877	1761	1760	1761	1760	102
395	20250307	121700	249139257	1761	1758	1761	1753	497
396	20250307	121600	248265413	1759	1758	1759	1757	135
397	20250307	121500	248028009	1757	1755	1757	1755	1252
398	20250307	121400	245829552	1752	1752	1752	1752	3612
399	20250307	121300	239501328	1757	1757	1757	1757	53
400	20250307	121200	239408207	1761	1743	1761	1743	819
401	20250307	121100	237979736	1763	1755	1763	1755	173
402	20250307	121000	237675697	1765	1765	1765	1765	0
403	20250307	120900	237675697	1765	1765	1766	1765	292
404	20250307	120800	237160209	1766	1756	1766	1740	634
405	20250307	120700	236052053	1757	1766	1766	1757	87
406	20250307	120600	235898717	1769	1769	1769	1769	0
407	20250307	120500	235898717	1769	1771	1771	1769	54
408	20250307	120400	235803189	1771	1757	1771	1757	107
409	20250307	120300	235614448	1751	1768	1777	1750	1405
410	20250307	120200	233140635	1777	1772	1777	1770	554
411	20250307	120100	232159991	1772	1777	1777	1772	586
412	20250307	120000	231119771	1775	1775	1777	1775	55
413	20250307	115900	231022040	1778	1778	1778	1778	64
414	20250307	115800	230908248	1775	1778	1778	1775	54
415	20250307	115700	230812239	1778	1775	1778	1775	258
416	20250307	115600	230354226	1775	1771	1775	1771	588
417	20250307	115500	229311490	1776	1777	1777	1771	173
418	20250307	115400	229004144	1778	1778	1778	1771	585
419	20250307	115300	227964070	1771	1779	1779	1771	2425
420	20250307	115200	223651801	1780	1779	1785	1779	1226
421	20250307	115100	221464679	1779	1784	1784	1779	54
422	20250307	115000	221368348	1779	1785	1785	1778	61
423	20250307	114900	221259508	1778	1779	1788	1778	1153
424	20250307	114800	219198082	1789	1783	1789	1783	8554
425	20250307	114700	203937533	1784	1780	1784	1778	615
426	20250307	114600	202842730	1781	1784	1784	1781	54
427	20250307	114500	202746397	1784	1785	1785	1780	3609
428	20250307	114400	196308610	1785	1782	1785	1781	5700
429	20250307	114300	186136078	1782	1779	1782	1778	3677
430	20250307	114200	179593725	1779	1777	1779	1777	591
431	20250307	114100	178543247	1779	1779	1779	1770	3209
432	20250307	114000	172837452	1779	1779	1779	1779	1021
433	20250307	113900	171021093	1780	1778	1780	1778	3171
434	20250307	113800	165377526	1778	1778	1778	1770	2283
435	20250307	113700	161319152	1778	1778	1778	1768	1345
436	20250307	113600	158927752	1779	1768	1779	1768	2781
437	20250307	113500	153996610	1767	1766	1767	1752	300
438	20250307	113400	153466579	1750	1768	1768	1750	556
439	20250307	113300	152484143	1767	1767	1767	1766	952
440	20250307	113200	150802203	1765	1759	1765	1759	3502
441	20250307	113100	144638828	1759	1759	1759	1759	364
442	20250307	113000	143998552	1759	1756	1760	1756	5102
443	20250307	112900	135035068	1745	1757	1757	1741	91
444	20250307	112800	134875785	1757	1757	1760	1757	4234
445	20250307	112700	127433447	1757	1757	1757	1757	340
446	20250307	112600	126836067	1757	1757	1757	1757	54
447	20250307	112500	126741189	1750	1750	1750	1746	6667
448	20250307	112400	115085939	1746	1750	1750	1746	591
449	20250307	112300	114051769	1758	1758	1758	1757	943
450	20250307	112200	112394007	1747	1748	1759	1747	359
451	20250307	112100	111766130	1759	1760	1760	1747	63
452	20250307	112000	111655329	1760	1740	1760	1740	1731
453	20250307	111900	108620086	1745	1744	1745	1740	55
454	20250307	111800	108524117	1745	1730	1745	1725	4767
455	20250307	111700	100255211	1730	1726	1730	1726	534
456	20250307	111600	99333123	1725	1725	1726	1725	565
457	20250307	111500	98358467	1724	1724	1724	1724	19
458	20250307	111400	98325711	1723	1723	1723	1723	53
459	20250307	111300	98234392	1723	1713	1723	1713	55
460	20250307	111200	98139690	1724	1725	1725	1724	54
461	20250307	111100	98046541	1724	1725	1725	1724	2
462	20250307	111000	98043092	1726	1720	1726	1712	3266
463	20250307	110900	92428176	1720	1720	1720	1720	54
464	20250307	110800	92335296	1720	1720	1720	1720	103
465	20250307	110700	92158136	1720	1720	1720	1720	0
466	20250307	110600	92158136	1720	1720	1720	1720	343
467	20250307	110500	91568176	1720	1720	1720	1720	53
468	20250307	110400	91477016	1720	1720	1720	1720	52
469	20250307	110300	91387576	1720	1718	1720	1711	1122
470	20250307	110200	89459080	1719	1719	1719	1710	1330
471	20250307	110100	87172819	1720	1710	1720	1710	57
472	20250307	110000	87074819	1720	1720	1720	1720	505
473	20250307	105900	86206219	1710	1710	1710	1710	2234
474	20250307	105800	82386079	1710	1710	1710	1710	3110
475	20250307	105700	77067979	1715	1700	1715	1700	10175
476	20250307	105600	59723116	1695	1695	1695	1695	803
477	20250307	105500	58362031	1690	1690	1690	1690	6600
478	20250307	105400	47208031	1690	1690	1690	1690	0
479	20250307	105300	47208031	1690	1690	1690	1690	53
480	20250307	105200	47118461	1690	1690	1690	1690	53
481	20250307	105100	47028891	1690	1690	1690	1690	77
482	20250307	105000	46898761	1690	1690	1690	1690	54
483	20250307	104900	46807501	1690	1689	1690	1689	1982
484	20250307	104800	43458734	1689	1689	1689	1689	53
485	20250307	104700	43369217	1689	1689	1689	1689	53
486	20250307	104600	43279700	1689	1689	1689	1689	0
487	20250307	104500	43279700	1689	1689	1689	1689	53
488	20250307	104400	43190183	1689	1689	1689	1689	52
489	20250307	104300	43102355	1688	1688	1688	1688	399
490	20250307	104200	42428843	1688	1688	1688	1688	0
491	20250307	104100	42428843	1688	1688	1688	1688	53
492	20250307	104000	42339379	1688	1688	1688	1688	53
493	20250307	103900	42249915	1688	1688	1688	1688	53
494	20250307	103800	42160451	1687	1687	1687	1687	201
495	20250307	103700	41821364	1686	1685	1686	1685	1148
496	20250307	103600	39886836	1686	1685	1686	1685	1070
497	20250307	103500	38083833	1684	1678	1684	1678	10689
498	20250307	103400	20131060	1679	1679	1679	1679	53
499	20250307	103300	20042073	1679	1679	1679	1679	0
500	20250307	103200	20042073	1679	1679	1679	1679	53
501	20250307	103100	19953086	1679	1679	1679	1679	52
502	20250307	103000	19865778	1679	1679	1679	1679	53
503	20250307	102900	19776791	1679	1678	1679	1678	2580
504	20250307	102800	15445579	1678	1678	1678	1678	53
505	20250307	102700	15356645	1678	1678	1678	1678	53
506	20250307	102600	15267711	1678	1678	1678	1678	53
507	20250307	102500	15178777	1678	1678	1678	1678	0
508	20250307	102400	15178777	1678	1678	1678	1678	52
509	20250307	102300	15091521	1678	1678	1678	1678	53
510	20250307	102200	15002587	1678	1678	1678	1678	53
511	20250307	102100	14913653	1678	1678	1678	1678	0
512	20250307	102000	14913653	1678	1678	1678	1678	53
513	20250307	101900	14824719	1678	1678	1678	1678	53
514	20250307	101800	14735785	1672	1678	1678	1672	599
515	20250307	101700	13733945	1678	1678	1678	1678	1053
516	20250307	101600	11967011	1678	1678	1678	1678	0
517	20250307	101500	11967011	1678	1678	1678	1678	53
518	20250307	101400	11878077	1678	1678	1678	1678	53
519	20250307	101300	11789143	1678	1678	1678	1678	64
520	20250307	101200	11681751	1678	1678	1678	1678	0
521	20250307	101100	11681751	1678	1678	1678	1678	52
522	20250307	101000	11594495	1678	1678	1678	1678	53
523	20250307	100900	11505561	1678	1678	1678	1678	53
524	20250307	100800	11416627	1678	1678	1678	1678	0
525	20250307	100700	11416627	1678	1678	1678	1678	53
526	20250307	100600	11327693	1678	1670	1678	1670	68
527	20250307	100500	11213709	1678	1678	1678	1678	52
528	20250307	100400	11126453	1678	1678	1678	1678	0
529	20250307	100300	11126453	1678	1678	1678	1678	53
530	20250307	100200	11037519	1678	1678	1678	1678	53
531	20250307	100100	10948585	1678	1678	1678	1678	53
532	20250307	100000	10859651	1678	1678	1678	1678	0
533	20250307	095900	10859651	1678	1677	1678	1677	1019
534	20250307	095800	9149833	1677	1677	1677	1677	52
535	20250307	095700	9062629	1677	1677	1677	1677	53
536	20250307	095600	8973748	1677	1677	1677	1677	53
537	20250307	095500	8884867	1666	1666	1666	1666	400
538	20250307	095400	8218467	1666	1677	1677	1666	153
539	20250307	095300	7962986	1677	1677	1677	1677	53
540	20250307	095200	7874105	1677	1677	1677	1677	52
541	20250307	095100	7786901	1665	1666	1666	1665	184
542	20250307	095000	7480361	1677	1666	1677	1666	296
543	20250307	094900	6986620	1666	1666	1677	1666	579
544	20250307	094800	6021423	1666	1678	1678	1666	206
545	20250307	094700	5677591	1678	1678	1678	1678	0
546	20250307	094600	5677591	1678	1678	1678	1678	57
547	20250307	094500	5581945	1678	1678	1678	1678	55
548	20250307	094400	5489655	1667	1678	1678	1667	368
549	20250307	094300	4875616	1679	1679	1679	1679	0
550	20250307	094200	4875616	1679	1679	1679	1679	53
551	20250307	094100	4786629	1679	1679	1679	1679	600
552	20250307	094000	3779229	1668	1679	1679	1668	159
553	20250307	093900	3513434	1679	1679	1679	1679	0
554	20250307	093800	3513434	1679	1679	1679	1679	52
555	20250307	093700	3426126	1679	1679	1679	1679	0
556	20250307	093600	3426126	1679	1679	1679	1679	0
557	20250307	093500	3426126	1679	1679	1679	1679	101
558	20250307	093400	3256547	1679	1679	1679	1679	3
559	20250307	093300	3251510	1679	1679	1679	1679	0
560	20250307	093200	3251510	1679	1679	1679	1679	0
561	20250307	093100	3251510	1679	1679	1679	1679	0
562	20250307	093000	3251510	1679	1679	1679	1679	0
563	20250307	092900	3251510	1679	1679	1679	1679	0
564	20250307	092800	3251510	1679	1679	1679	1679	0
565	20250307	092700	3251510	1679	1679	1679	1679	0
566	20250307	092600	3251510	1679	1679	1679	1679	0
567	20250307	092500	3251510	1679	1679	1679	1679	1
568	20250307	092400	3249831	1672	1680	1680	1672	371
569	20250307	092300	2629495	1680	1680	1680	1680	0
570	20250307	092200	2629495	1680	1680	1680	1680	1
571	20250307	092100	2627815	1669	1669	1669	1669	111
572	20250307	092000	2442556	1680	1680	1680	1680	0
573	20250307	091900	2442556	1680	1680	1680	1680	0
574	20250307	091800	2442556	1680	1680	1680	1680	4
575	20250307	091700	2435836	1680	1680	1680	1680	0
576	20250307	091600	2435836	1680	1677	1680	1677	300
577	20250307	091500	1932329	1677	1677	1677	1677	1
578	20250307	091400	1930652	1676	1669	1676	1669	269
579	20250307	091300	1480942	1676	1676	1676	1676	164
580	20250307	091200	1206078	1668	1668	1668	1668	0
581	20250307	091100	1206078	1668	1668	1668	1668	0
582	20250307	091000	1206078	1668	1668	1668	1668	0
583	20250307	090900	1206078	1668	1668	1668	1668	0
584	20250307	090800	1206078	1668	1669	1669	1668	2
585	20250307	090700	1202741	1669	1670	1670	1669	53
586	20250307	090600	1114232	1687	1687	1687	1687	0
587	20250307	090500	1114232	1687	1687	1687	1687	16
588	20250307	090400	1087240	1669	1670	1689	1669	249
589	20250307	090300	671439	1670	1670	1670	1670	163
590	20250307	090200	399229	1689	1690	1690	1689	3
591	20250307	090100	394160	1675	1675	1675	1675	8
592	20250307	090000	380760	1670	1670	1670	1670	228