KissMeData/008700/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185200	921011143	1593	1593	1593	1593	35759
3	20250305	185100	921011143	1593	1593	1593	1593	0
4	20250305	185000	921011143	1593	1593	1593	1593	0
5	20250305	184900	921011143	1593	1593	1593	1593	0
6	20250305	184800	921011143	1593	1593	1593	1593	0
7	20250305	184700	921011143	1593	1593	1593	1593	0
8	20250305	184600	921011143	1593	1593	1593	1593	0
9	20250305	184500	921011143	1593	1593	1593	1593	0
10	20250305	184400	921011143	1593	1593	1593	1593	0
11	20250305	184300	921011143	1593	1593	1593	1593	0
12	20250305	184200	921011143	1593	1593	1593	1593	0
13	20250305	184100	921011143	1593	1593	1593	1593	0
14	20250305	184000	921011143	1593	1593	1593	1593	0
15	20250305	183900	921011143	1593	1593	1593	1593	0
16	20250305	183800	921011143	1593	1593	1593	1593	0
17	20250305	183700	921011143	1593	1593	1593	1593	0
18	20250305	183600	921011143	1593	1593	1593	1593	0
19	20250305	183500	921011143	1593	1593	1593	1593	0
20	20250305	183400	921011143	1593	1593	1593	1593	0
21	20250305	183300	921011143	1593	1593	1593	1593	0
22	20250305	183200	921011143	1593	1593	1593	1593	0
23	20250305	183100	921011143	1593	1593	1593	1593	0
24	20250305	183000	921011143	1593	1593	1593	1593	0
25	20250305	182900	921011143	1593	1593	1593	1593	0
26	20250305	182800	921011143	1593	1593	1593	1593	0
27	20250305	182700	921011143	1593	1593	1593	1593	0
28	20250305	182600	921011143	1593	1593	1593	1593	0
29	20250305	182500	921011143	1593	1593	1593	1593	0
30	20250305	182400	921011143	1593	1593	1593	1593	0
31	20250305	182300	921011143	1593	1593	1593	1593	0
32	20250305	182200	921011143	1593	1593	1593	1593	35759
33	20250305	182100	921011143	1593	1593	1593	1593	0
34	20250305	182000	921011143	1593	1593	1593	1593	0
35	20250305	181900	921011143	1593	1593	1593	1593	0
36	20250305	181800	921011143	1593	1593	1593	1593	0
37	20250305	181700	921011143	1593	1593	1593	1593	0
38	20250305	181600	921011143	1593	1593	1593	1593	0
39	20250305	181500	921011143	1593	1593	1593	1593	0
40	20250305	181400	921011143	1593	1593	1593	1593	0
41	20250305	181300	921011143	1593	1593	1593	1593	0
42	20250305	181200	921011143	1593	1593	1593	1593	0
43	20250305	181100	921011143	1593	1593	1593	1593	0
44	20250305	181000	921011143	1593	1593	1593	1593	0
45	20250305	180900	921011143	1593	1593	1593	1593	0
46	20250305	180800	921011143	1593	1593	1593	1593	0
47	20250305	180700	921011143	1593	1593	1593	1593	0
48	20250305	180600	921011143	1593	1593	1593	1593	0
49	20250305	180500	921011143	1593	1593	1593	1593	0
50	20250305	180400	921011143	1593	1593	1593	1593	0
51	20250305	180300	921011143	1593	1593	1593	1593	0
52	20250305	180200	921011143	1593	1593	1593	1593	0
53	20250305	180100	921011143	1593	1593	1593	1593	0
54	20250305	180000	921011143	1593	1593	1593	1593	0
55	20250305	175900	921011143	1593	1593	1593	1593	0
56	20250305	175800	921011143	1593	1593	1593	1593	0
57	20250305	175700	921011143	1593	1593	1593	1593	0
58	20250305	175600	921011143	1593	1593	1593	1593	0
59	20250305	175500	921011143	1593	1593	1593	1593	0
60	20250305	175400	921011143	1593	1593	1593	1593	0
61	20250305	175300	921011143	1593	1593	1593	1593	0
62	20250305	175200	921011143	1593	1593	1593	1593	35759
63	20250305	175100	921011143	1593	1593	1593	1593	0
64	20250305	175000	921011143	1593	1593	1593	1593	0
65	20250305	174900	921011143	1593	1593	1593	1593	0
66	20250305	174800	921011143	1593	1593	1593	1593	0
67	20250305	174700	921011143	1593	1593	1593	1593	0
68	20250305	174600	921011143	1593	1593	1593	1593	0
69	20250305	174500	921011143	1593	1593	1593	1593	0
70	20250305	174400	921011143	1593	1593	1593	1593	0
71	20250305	174300	921011143	1593	1593	1593	1593	0
72	20250305	174200	921011143	1593	1593	1593	1593	0
73	20250305	174100	921011143	1593	1593	1593	1593	0
74	20250305	174000	921011143	1593	1593	1593	1593	0
75	20250305	173900	921011143	1593	1593	1593	1593	0
76	20250305	173800	921011143	1593	1593	1593	1593	0
77	20250305	173700	921011143	1593	1593	1593	1593	0
78	20250305	173600	921011143	1593	1593	1593	1593	0
79	20250305	173500	921011143	1593	1593	1593	1593	0
80	20250305	173400	921011143	1593	1593	1593	1593	0
81	20250305	173300	921011143	1593	1593	1593	1593	0
82	20250305	173200	921011143	1593	1593	1593	1593	0
83	20250305	173100	921011143	1593	1593	1593	1593	0
84	20250305	173000	921011143	1593	1593	1593	1593	0
85	20250305	172900	921011143	1593	1593	1593	1593	0
86	20250305	172800	921011143	1593	1593	1593	1593	0
87	20250305	172700	921011143	1593	1593	1593	1593	0
88	20250305	172600	921011143	1593	1593	1593	1593	0
89	20250305	172500	921011143	1593	1593	1593	1593	0
90	20250305	172400	921011143	1593	1593	1593	1593	0
91	20250305	172300	921011143	1593	1593	1593	1593	0
92	20250305	172200	921011143	1593	1593	1593	1593	35759
93	20250305	172100	921011143	1593	1593	1593	1593	0
94	20250305	172000	921011143	1593	1593	1593	1593	0
95	20250305	171900	921011143	1593	1593	1593	1593	0
96	20250305	171800	921011143	1593	1593	1593	1593	0
97	20250305	171700	921011143	1593	1593	1593	1593	0
98	20250305	171600	921011143	1593	1593	1593	1593	0
99	20250305	171500	921011143	1593	1593	1593	1593	0
100	20250305	171400	921011143	1593	1593	1593	1593	0
101	20250305	171300	921011143	1593	1593	1593	1593	0
102	20250305	171200	921011143	1593	1593	1593	1593	0
103	20250305	171100	921011143	1593	1593	1593	1593	0
104	20250305	171000	921011143	1593	1593	1593	1593	0
105	20250305	170900	921011143	1593	1593	1593	1593	0
106	20250305	170800	921011143	1593	1593	1593	1593	0
107	20250305	170700	921011143	1593	1593	1593	1593	0
108	20250305	170600	921011143	1593	1593	1593	1593	0
109	20250305	170500	921011143	1593	1593	1593	1593	0
110	20250305	170400	921011143	1593	1593	1593	1593	0
111	20250305	170300	921011143	1593	1593	1593	1593	0
112	20250305	170200	921011143	1593	1593	1593	1593	0
113	20250305	170100	921011143	1593	1593	1593	1593	0
114	20250305	170000	921011143	1593	1593	1593	1593	0
115	20250305	165900	921011143	1593	1593	1593	1593	0
116	20250305	165800	921011143	1593	1593	1593	1593	0
117	20250305	165700	921011143	1593	1593	1593	1593	0
118	20250305	165600	921011143	1593	1593	1593	1593	0
119	20250305	165500	921011143	1593	1593	1593	1593	0
120	20250305	165400	921011143	1593	1593	1593	1593	0
121	20250305	165300	921011143	1593	1593	1593	1593	0
122	20250305	165200	921011143	1593	1593	1593	1593	35759
123	20250305	165100	921011143	1593	1593	1593	1593	0
124	20250305	165000	921011143	1593	1593	1593	1593	0
125	20250305	164900	921011143	1593	1593	1593	1593	0
126	20250305	164800	921011143	1593	1593	1593	1593	0
127	20250305	164700	921011143	1593	1593	1593	1593	0
128	20250305	164600	921011143	1593	1593	1593	1593	0
129	20250305	164500	921011143	1593	1593	1593	1593	0
130	20250305	164400	921011143	1593	1593	1593	1593	0
131	20250305	164300	921011143	1593	1593	1593	1593	0
132	20250305	164200	921011143	1593	1593	1593	1593	0
133	20250305	164100	921011143	1593	1593	1593	1593	0
134	20250305	164000	921011143	1593	1593	1593	1593	0
135	20250305	163900	921011143	1593	1593	1593	1593	0
136	20250305	163800	921011143	1593	1593	1593	1593	0
137	20250305	163700	921011143	1593	1593	1593	1593	0
138	20250305	163600	921011143	1593	1593	1593	1593	0
139	20250305	163500	921011143	1593	1593	1593	1593	0
140	20250305	163400	921011143	1593	1593	1593	1593	0
141	20250305	163300	921011143	1593	1593	1593	1593	0
142	20250305	163200	921011143	1593	1593	1593	1593	0
143	20250305	163100	921011143	1593	1593	1593	1593	0
144	20250305	163000	921011143	1593	1593	1593	1593	0
145	20250305	162900	921011143	1593	1593	1593	1593	0
146	20250305	162800	921011143	1593	1593	1593	1593	0
147	20250305	162700	921011143	1593	1593	1593	1593	0
148	20250305	162600	921011143	1593	1593	1593	1593	0
149	20250305	162500	921011143	1593	1593	1593	1593	0
150	20250305	162400	921011143	1593	1593	1593	1593	0
151	20250305	162300	921011143	1593	1593	1593	1593	0
152	20250305	162200	921011143	1593	1593	1593	1593	35759
153	20250305	162100	921011143	1593	1593	1593	1593	0
154	20250305	162000	921011143	1593	1593	1593	1593	0
155	20250305	161900	921011143	1593	1593	1593	1593	0
156	20250305	161800	921011143	1593	1593	1593	1593	0
157	20250305	161700	921011143	1593	1593	1593	1593	0
158	20250305	161600	921011143	1593	1593	1593	1593	0
159	20250305	161500	921011143	1593	1593	1593	1593	0
160	20250305	161400	921011143	1593	1593	1593	1593	0
161	20250305	161300	921011143	1593	1593	1593	1593	0
162	20250305	161200	921011143	1593	1593	1593	1593	0
163	20250305	161100	921011143	1593	1593	1593	1593	0
164	20250305	161000	921011143	1593	1593	1593	1593	0
165	20250305	160900	921011143	1593	1593	1593	1593	0
166	20250305	160800	921011143	1593	1593	1593	1593	0
167	20250305	160700	921011143	1593	1593	1593	1593	0
168	20250305	160600	921011143	1593	1593	1593	1593	0
169	20250305	160500	921011143	1593	1593	1593	1593	0
170	20250305	160400	921011143	1593	1593	1593	1593	0
171	20250305	160300	921011143	1593	1593	1593	1593	0
172	20250305	160200	921011143	1593	1593	1593	1593	0
173	20250305	160100	921011143	1593	1593	1593	1593	0
174	20250305	160000	921011143	1593	1593	1593	1593	0
175	20250305	155900	921011143	1593	1593	1593	1593	0
176	20250305	155800	921011143	1593	1593	1593	1593	0
177	20250305	155700	921011143	1593	1593	1593	1593	0
178	20250305	155600	921011143	1593	1593	1593	1593	0
179	20250305	155500	921011143	1593	1593	1593	1593	0
180	20250305	155400	921011143	1593	1593	1593	1593	0
181	20250305	155300	921011143	1593	1593	1593	1593	0
182	20250305	155200	921011143	1593	1593	1593	1593	35759
183	20250305	155100	921011143	1593	1593	1593	1593	0
184	20250305	155000	921011143	1593	1593	1593	1593	0
185	20250305	154900	921011143	1593	1593	1593	1593	0
186	20250305	154800	921011143	1593	1593	1593	1593	0
187	20250305	154700	921011143	1593	1593	1593	1593	0
188	20250305	154600	921011143	1593	1593	1593	1593	0
189	20250305	154500	921011143	1593	1593	1593	1593	0
190	20250305	154400	921011143	1593	1593	1593	1593	0
191	20250305	154300	921011143	1593	1593	1593	1593	0
192	20250305	154200	921011143	1593	1593	1593	1593	0
193	20250305	154100	921011143	1593	1593	1593	1593	0
194	20250305	154000	921011143	1593	1593	1593	1593	0
195	20250305	153900	921011143	1593	1593	1593	1593	0
196	20250305	153800	921011143	1593	1593	1593	1593	0
197	20250305	153700	921011143	1593	1593	1593	1593	0
198	20250305	153600	921011143	1593	1593	1593	1593	0
199	20250305	153500	921011143	1593	1593	1593	1593	0
200	20250305	153400	921011143	1593	1593	1593	1593	0
201	20250305	153300	921011143	1593	1593	1593	1593	0
202	20250305	153200	921011143	1593	1593	1593	1593	0
203	20250305	153100	921011143	1593	1593	1593	1593	0
204	20250305	153000	921011143	1593	1593	1593	1593	35759
205	20250305	152900	864047056	1593	1593	1593	1593	0
206	20250305	152800	864047056	1593	1593	1593	1593	0
207	20250305	152700	864047056	1593	1593	1593	1593	0
208	20250305	152600	864047056	1593	1593	1593	1593	0
209	20250305	152500	864047056	1593	1593	1593	1593	0
210	20250305	152400	864047056	1593	1593	1593	1593	0
211	20250305	152300	864047056	1593	1593	1593	1593	0
212	20250305	152200	864047056	1593	1593	1593	1593	0
213	20250305	152100	864047056	1593	1593	1593	1593	0
214	20250305	152000	864047056	1593	1593	1593	1593	0
215	20250305	151900	864047056	1593	1592	1594	1592	1607
216	20250305	151800	861488098	1593	1592	1593	1592	4311
217	20250305	151700	854622290	1591	1591	1591	1590	1014
218	20250305	151600	853009038	1589	1591	1591	1589	353
219	20250305	151500	852448115	1589	1592	1592	1588	3308
220	20250305	151400	847191775	1590	1590	1590	1590	320
221	20250305	151300	846682975	1590	1589	1592	1589	1003
222	20250305	151200	845088048	1589	1589	1589	1589	108
223	20250305	151100	844916436	1589	1590	1590	1589	10
224	20250305	151000	844900538	1590	1589	1590	1589	209
225	20250305	150900	844568436	1588	1588	1588	1588	0
226	20250305	150800	844568436	1588	1588	1588	1588	2000
227	20250305	150700	841392436	1588	1588	1588	1588	0
228	20250305	150600	841392436	1588	1591	1591	1588	828
229	20250305	150500	840077165	1589	1589	1589	1589	2
230	20250305	150400	840073987	1591	1591	1591	1591	498
231	20250305	150300	839281669	1592	1592	1592	1592	0
232	20250305	150200	839281669	1592	1592	1592	1592	200
233	20250305	150100	838963269	1591	1591	1591	1591	240
234	20250305	150000	838581429	1591	1592	1592	1591	11
235	20250305	145900	838563927	1591	1591	1591	1591	90
236	20250305	145800	838420737	1591	1592	1592	1591	160
237	20250305	145700	838166047	1592	1592	1592	1591	32
238	20250305	145600	838115104	1591	1591	1591	1591	10300
239	20250305	145500	821727804	1588	1588	1588	1588	0
240	20250305	145400	821727804	1588	1588	1588	1588	0
241	20250305	145300	821727804	1588	1588	1588	1588	80
242	20250305	145200	821600764	1588	1591	1591	1588	611
243	20250305	145100	820630463	1587	1588	1591	1587	739
244	20250305	145000	819456935	1588	1588	1588	1587	5029
245	20250305	144900	811472331	1589	1588	1589	1588	5999
246	20250305	144800	801939949	1589	1590	1591	1589	3128
247	20250305	144700	796969152	1589	1589	1589	1589	0
248	20250305	144600	796969152	1589	1590	1590	1589	490
249	20250305	144500	796190065	1590	1590	1590	1590	0
250	20250305	144400	796190065	1590	1590	1592	1590	4027
251	20250305	144300	789787133	1591	1591	1591	1591	261
252	20250305	144200	789371882	1591	1591	1591	1590	5877
253	20250305	144100	780021775	1591	1591	1591	1591	8323
254	20250305	144000	766779882	1591	1591	1591	1591	708
255	20250305	143900	765653454	1590	1590	1590	1590	1007
256	20250305	143800	764052324	1590	1590	1590	1590	3093
257	20250305	143700	759134454	1590	1590	1590	1590	314
258	20250305	143600	758635194	1591	1591	1591	1591	1
259	20250305	143500	758633603	1591	1591	1591	1591	1
260	20250305	143400	758632012	1590	1591	1591	1590	3
261	20250305	143300	758627241	1590	1590	1590	1590	1291
262	20250305	143200	756574551	1590	1590	1590	1590	108
263	20250305	143100	756402831	1590	1590	1590	1590	110
264	20250305	143000	756227931	1591	1591	1591	1591	0
265	20250305	142900	756227931	1591	1591	1592	1591	2011
266	20250305	142800	753028429	1592	1589	1592	1589	5260
267	20250305	142700	744664033	1588	1588	1588	1588	1098
268	20250305	142600	742920409	1590	1590	1590	1590	0
269	20250305	142500	742920409	1590	1590	1590	1590	0
270	20250305	142400	742920409	1590	1590	1590	1590	0
271	20250305	142300	742920409	1590	1590	1590	1590	2
272	20250305	142200	742917229	1590	1589	1590	1589	957
273	20250305	142100	741395885	1589	1590	1590	1589	4359
274	20250305	142000	734465434	1590	1590	1590	1590	5
275	20250305	141900	734457484	1591	1588	1591	1588	48
276	20250305	141800	734381251	1588	1588	1588	1588	0
277	20250305	141700	734381251	1588	1588	1588	1588	4
278	20250305	141600	734374899	1588	1590	1590	1588	3006
279	20250305	141500	729601200	1590	1591	1591	1590	21
280	20250305	141400	729567809	1590	1590	1590	1590	0
281	20250305	141300	729567809	1590	1591	1591	1590	2501
282	20250305	141200	725591218	1592	1592	1592	1590	1592
283	20250305	141100	723059097	1592	1591	1592	1591	739
284	20250305	141000	721882610	1592	1592	1592	1592	33
285	20250305	140900	721830074	1591	1590	1591	1590	1984
286	20250305	140800	718675039	1590	1590	1590	1590	40
287	20250305	140700	718611439	1590	1589	1590	1589	971
288	20250305	140600	717068519	1589	1589	1589	1589	113
289	20250305	140500	716888962	1589	1589	1589	1589	100
290	20250305	140400	716730062	1589	1589	1589	1589	1
291	20250305	140300	716728473	1590	1586	1590	1586	36
292	20250305	140200	716671373	1586	1587	1587	1581	6380
293	20250305	140100	706564514	1586	1590	1590	1586	1677
294	20250305	140000	703900792	1590	1585	1590	1585	999
295	20250305	135900	702313429	1585	1588	1588	1585	4741
296	20250305	135800	694798119	1588	1589	1589	1588	768
297	20250305	135700	693578467	1589	1589	1589	1589	30
298	20250305	135600	693530797	1588	1586	1588	1586	7779
299	20250305	135500	681192405	1586	1587	1588	1586	2561
300	20250305	135400	677130282	1587	1588	1588	1587	457
301	20250305	135300	676404576	1588	1589	1589	1588	6513
302	20250305	135200	666061925	1588	1588	1588	1588	220
303	20250305	135100	665712565	1588	1589	1589	1588	3161
304	20250305	135000	660692397	1588	1590	1590	1588	382
305	20250305	134900	660085777	1590	1590	1590	1590	0
306	20250305	134800	660085777	1590	1590	1590	1590	55
307	20250305	134700	659998327	1590	1590	1590	1590	806
308	20250305	134600	658716787	1590	1591	1591	1590	2062
309	20250305	134500	655438206	1590	1591	1591	1590	290
310	20250305	134400	654976927	1591	1591	1591	1591	100
311	20250305	134300	654817827	1590	1589	1590	1589	66
312	20250305	134200	654712892	1590	1591	1591	1590	85
313	20250305	134100	654577672	1590	1589	1590	1589	87
314	20250305	134000	654439344	1589	1589	1589	1589	4
315	20250305	133900	654432988	1588	1588	1588	1588	5
316	20250305	133800	654425048	1587	1587	1587	1587	1
317	20250305	133700	654423461	1587	1589	1589	1587	372
318	20250305	133600	653832477	1589	1590	1590	1589	133
319	20250305	133500	653621120	1591	1589	1591	1587	4101
320	20250305	133400	647110047	1591	1591	1591	1590	1250
321	20250305	133300	645121797	1591	1591	1591	1591	1
322	20250305	133200	645120206	1591	1591	1591	1591	0
323	20250305	133100	645120206	1591	1590	1591	1590	919
324	20250305	133000	643658591	1591	1589	1591	1589	1883
325	20250305	132900	640664616	1590	1586	1590	1581	9670
326	20250305	132800	625317171	1585	1584	1585	1584	1689
327	20250305	132700	622640339	1584	1581	1584	1581	3754
328	20250305	132600	616705208	1581	1581	1581	1581	31
329	20250305	132500	616656197	1584	1584	1584	1584	3
330	20250305	132400	616651445	1584	1583	1584	1583	511
331	20250305	132300	615842531	1583	1583	1583	1583	1
332	20250305	132200	615840948	1584	1584	1584	1584	0
333	20250305	132100	615840948	1584	1583	1584	1580	5423
334	20250305	132000	607267255	1584	1584	1584	1584	570
335	20250305	131900	606364375	1584	1584	1585	1584	424
336	20250305	131800	605692758	1584	1584	1584	1584	18
337	20250305	131700	605664246	1584	1585	1585	1584	621
338	20250305	131600	604680576	1583	1584	1585	1583	870
339	20250305	131500	603302051	1584	1585	1585	1584	318
340	20250305	131400	602798237	1585	1585	1585	1585	11
341	20250305	131300	602780802	1584	1583	1584	1583	2453
342	20250305	131200	598895639	1583	1582	1583	1582	109
343	20250305	131100	598723200	1582	1579	1582	1579	10469
344	20250305	131000	582180400	1579	1579	1579	1579	0
345	20250305	130900	582180400	1579	1579	1579	1579	104
346	20250305	130800	582016184	1578	1576	1578	1576	825
347	20250305	130700	580714968	1576	1576	1576	1572	8260
348	20250305	130600	567727619	1577	1577	1577	1577	66
349	20250305	130500	567623537	1576	1575	1576	1575	882
350	20250305	130400	566234005	1575	1575	1576	1574	1968
351	20250305	130300	563134371	1575	1575	1575	1575	0
352	20250305	130200	563134371	1575	1573	1575	1573	1244
353	20250305	130100	561175831	1574	1574	1574	1574	1
354	20250305	130000	561174257	1575	1575	1575	1575	49
355	20250305	125900	561097082	1576	1574	1576	1574	681
356	20250305	125800	560025006	1575	1575	1575	1575	0
357	20250305	125700	560025006	1575	1575	1575	1575	0
358	20250305	125600	560025006	1575	1575	1576	1575	1577
359	20250305	125500	557541127	1575	1575	1575	1575	1
360	20250305	125400	557539552	1573	1573	1573	1573	5
361	20250305	125300	557531687	1573	1573	1573	1573	6
362	20250305	125200	557522249	1576	1573	1576	1573	65
363	20250305	125100	557420001	1576	1576	1576	1576	1210
364	20250305	125000	555513041	1572	1576	1576	1572	1199
365	20250305	124900	553624816	1573	1573	1573	1573	3
366	20250305	124800	553620097	1576	1576	1576	1576	40
367	20250305	124700	553557057	1576	1571	1576	1571	3450
368	20250305	124600	548125548	1573	1573	1573	1571	552
369	20250305	124500	547257752	1573	1573	1573	1573	0
370	20250305	124400	547257752	1573	1573	1573	1573	0
371	20250305	124300	547257752	1573	1572	1573	1572	1297
372	20250305	124200	545218146	1572	1571	1572	1571	587
373	20250305	124100	544295583	1570	1570	1570	1570	0
374	20250305	124000	544295583	1570	1572	1572	1570	1001
375	20250305	123900	542724011	1571	1571	1571	1571	1000
376	20250305	123800	541153011	1571	1572	1572	1571	17
377	20250305	123700	541126303	1571	1572	1572	1571	2300
378	20250305	123600	537511003	1571	1569	1571	1569	3306
379	20250305	123500	532320391	1569	1568	1569	1566	2001
380	20250305	123400	529186208	1568	1568	1568	1568	10
381	20250305	123300	529170528	1568	1569	1569	1568	477
382	20250305	123200	528422300	1569	1569	1569	1569	0
383	20250305	123100	528422300	1569	1569	1569	1569	1
384	20250305	123000	528420731	1569	1569	1569	1569	6
385	20250305	122900	528411317	1569	1568	1569	1568	189
386	20250305	122800	528114964	1568	1569	1570	1568	784
387	20250305	122700	526884608	1569	1569	1569	1569	635
388	20250305	122600	525888293	1563	1569	1569	1563	670
389	20250305	122500	524840563	1564	1568	1568	1564	23
390	20250305	122400	524804503	1568	1567	1568	1567	2006
391	20250305	122300	521660095	1566	1566	1566	1566	1
392	20250305	122200	521658529	1562	1565	1565	1562	162
393	20250305	122100	521405002	1564	1564	1564	1564	1
394	20250305	122000	521403438	1566	1566	1566	1566	1
395	20250305	121900	521401872	1567	1564	1567	1562	1705
396	20250305	121800	518734391	1565	1566	1567	1565	846
397	20250305	121700	517409377	1567	1567	1567	1567	1
398	20250305	121600	517407810	1563	1564	1564	1563	113
399	20250305	121500	517231093	1564	1567	1568	1564	420
400	20250305	121400	516573003	1568	1568	1568	1568	6
401	20250305	121300	516563595	1568	1568	1568	1568	1
402	20250305	121200	516562027	1567	1567	1567	1567	583
403	20250305	121100	515648466	1567	1567	1567	1567	0
404	20250305	121000	515648466	1567	1567	1567	1562	361
405	20250305	120900	515084524	1566	1566	1566	1566	1005
406	20250305	120800	513510694	1560	1562	1562	1560	1150
407	20250305	120700	511715873	1567	1567	1567	1567	100
408	20250305	120600	511559173	1567	1567	1567	1567	0
409	20250305	120500	511559173	1567	1567	1567	1567	0
410	20250305	120400	511559173	1567	1567	1567	1567	0
411	20250305	120300	511559173	1567	1561	1567	1560	3730
412	20250305	120200	505738249	1567	1568	1568	1567	71
413	20250305	120100	505626991	1560	1568	1571	1560	24314
414	20250305	120000	467570195	1572	1569	1572	1569	12
415	20250305	115900	467551364	1572	1572	1572	1572	1
416	20250305	115800	467549792	1570	1570	1570	1570	1
417	20250305	115700	467548222	1573	1573	1573	1573	0
418	20250305	115600	467548222	1573	1573	1573	1573	0
419	20250305	115500	467548222	1573	1573	1573	1573	1
420	20250305	115400	467546649	1572	1572	1572	1572	810
421	20250305	115300	466273329	1572	1572	1572	1572	0
422	20250305	115200	466273329	1572	1572	1572	1572	10
423	20250305	115100	466257609	1572	1572	1572	1572	44
424	20250305	115000	466188441	1572	1572	1572	1572	2
425	20250305	114900	466185297	1572	1572	1572	1572	0
426	20250305	114800	466185297	1572	1572	1572	1572	6
427	20250305	114700	466175865	1572	1572	1572	1571	113
428	20250305	114600	465998234	1572	1572	1572	1572	2
429	20250305	114500	465995090	1567	1567	1567	1567	0
430	20250305	114400	465995090	1567	1572	1572	1567	1717
431	20250305	114300	463302251	1572	1572	1572	1572	2
432	20250305	114200	463299107	1571	1571	1571	1571	2127
433	20250305	114100	459957590	1572	1572	1572	1572	1
434	20250305	114000	459956018	1569	1568	1569	1568	1008
435	20250305	113900	458375465	1568	1568	1568	1568	1000
436	20250305	113800	456807465	1572	1572	1572	1572	0
437	20250305	113700	456807465	1572	1569	1572	1569	2
438	20250305	113600	456804324	1569	1569	1569	1569	0
439	20250305	113500	456804324	1569	1571	1571	1569	5769
440	20250305	113400	447747810	1571	1572	1572	1571	910
441	20250305	113300	446318090	1572	1572	1572	1572	2901
442	20250305	113200	441757718	1572	1572	1572	1572	98
443	20250305	113100	441603662	1574	1573	1574	1573	59
444	20250305	113000	441510854	1573	1573	1573	1573	100
445	20250305	112900	441353554	1574	1574	1574	1574	1
446	20250305	112800	441351980	1573	1573	1573	1573	44
447	20250305	112700	441282768	1573	1572	1574	1572	1003
448	20250305	112600	439705062	1573	1573	1573	1572	465
449	20250305	112500	438973868	1573	1574	1574	1573	1139
450	20250305	112400	437181721	1577	1577	1577	1577	0
451	20250305	112300	437181721	1577	1574	1577	1574	539
452	20250305	112200	436333332	1577	1577	1577	1577	0
453	20250305	112100	436333332	1577	1574	1577	1574	324
454	20250305	112000	435823353	1574	1574	1574	1574	84
455	20250305	111900	435691137	1574	1574	1574	1574	0
456	20250305	111800	435691137	1574	1577	1577	1574	445
457	20250305	111700	434990680	1574	1577	1577	1574	300
458	20250305	111600	434518477	1577	1575	1577	1575	3
459	20250305	111500	434513748	1574	1575	1575	1574	25
460	20250305	111400	434474395	1575	1575	1575	1575	1
461	20250305	111300	434472820	1574	1575	1575	1574	808
462	20250305	111200	433200927	1575	1575	1575	1574	2675
463	20250305	111100	428988112	1576	1579	1579	1576	3686
464	20250305	111000	423178973	1576	1576	1576	1576	400
465	20250305	110900	422548573	1576	1579	1579	1576	51
466	20250305	110800	422468194	1576	1576	1576	1576	0
467	20250305	110700	422468194	1576	1580	1580	1576	439
468	20250305	110600	421775185	1580	1580	1580	1580	637
469	20250305	110500	420768725	1581	1581	1581	1581	92
470	20250305	110400	420623273	1579	1579	1579	1579	0
471	20250305	110300	420623273	1579	1576	1579	1576	1101
472	20250305	110200	418885094	1576	1577	1577	1576	1065
473	20250305	110100	417206474	1579	1579	1579	1579	1
474	20250305	110000	417204895	1576	1578	1579	1576	500
475	20250305	105900	416416086	1581	1578	1581	1577	4918
476	20250305	105800	408659969	1578	1581	1581	1578	11149
477	20250305	105700	391061734	1587	1581	1587	1581	31
478	20250305	105600	391012717	1581	1588	1588	1581	3957
479	20250305	105500	384752636	1584	1584	1584	1584	10
480	20250305	105400	384736796	1588	1587	1588	1585	793
481	20250305	105300	383478683	1588	1588	1588	1588	200
482	20250305	105200	383161083	1588	1586	1588	1586	319
483	20250305	105100	382654540	1585	1585	1585	1585	1824
484	20250305	105000	379763500	1585	1585	1585	1585	50
485	20250305	104900	379684250	1585	1585	1585	1585	500
486	20250305	104800	378891750	1585	1585	1585	1585	100
487	20250305	104700	378733250	1585	1585	1585	1585	151
488	20250305	104600	378493915	1583	1583	1583	1583	1096
489	20250305	104500	376758947	1583	1584	1584	1583	500
490	20250305	104400	375967309	1585	1585	1585	1585	101
491	20250305	104300	375807224	1585	1584	1585	1584	10
492	20250305	104200	375791379	1582	1582	1582	1582	1201
493	20250305	104100	373891397	1585	1584	1585	1584	200
494	20250305	104000	373574402	1585	1585	1585	1585	0
495	20250305	103900	373574402	1585	1585	1585	1585	1759
496	20250305	103800	370786387	1585	1585	1585	1585	3
497	20250305	103700	370781632	1585	1585	1585	1585	0
498	20250305	103600	370781632	1585	1585	1585	1585	0
499	20250305	103500	370781632	1585	1584	1585	1584	630
500	20250305	103400	369783088	1585	1585	1585	1585	2
501	20250305	103300	369779918	1585	1586	1586	1581	10314
502	20250305	103200	353432907	1586	1586	1586	1586	1693
503	20250305	103100	350747809	1589	1586	1589	1586	1681
504	20250305	103000	348081732	1587	1587	1587	1587	2444
505	20250305	102900	344203104	1587	1589	1590	1587	2005
506	20250305	102800	341015174	1587	1587	1587	1587	370
507	20250305	102700	340427984	1587	1587	1587	1587	200
508	20250305	102600	340110584	1586	1590	1590	1586	1226
509	20250305	102500	338164445	1587	1587	1587	1587	1
510	20250305	102400	338162858	1592	1593	1593	1592	82
511	20250305	102300	338032313	1587	1594	1594	1586	1321
512	20250305	102200	335932153	1594	1585	1594	1585	1859
513	20250305	102100	332973337	1586	1591	1591	1586	8677
514	20250305	102000	319195359	1591	1588	1591	1588	145
515	20250305	101900	318965096	1588	1588	1591	1588	9628
516	20250305	101800	303661844	1588	1588	1589	1588	1472
517	20250305	101700	301324307	1588	1586	1588	1586	804
518	20250305	101600	300049161	1586	1586	1586	1586	108
519	20250305	101500	299877873	1586	1586	1588	1586	612
520	20250305	101400	298906829	1586	1586	1586	1586	2156
521	20250305	101300	295487413	1586	1585	1586	1585	400
522	20250305	101200	294853412	1585	1585	1585	1585	1
523	20250305	101100	294851827	1581	1585	1585	1580	3
524	20250305	101000	294847081	1579	1581	1581	1579	1190
525	20250305	100900	292966855	1581	1581	1585	1580	551
526	20250305	100800	292095861	1580	1580	1580	1580	261
527	20250305	100700	291683481	1580	1583	1583	1580	1698
528	20250305	100600	288998547	1583	1580	1583	1579	1083
529	20250305	100500	287287604	1580	1580	1580	1580	350
530	20250305	100400	286734604	1580	1580	1583	1580	1324
531	20250305	100300	284642681	1580	1586	1586	1580	1344
532	20250305	100200	282517893	1586	1583	1586	1582	2269
533	20250305	100100	278927492	1585	1585	1585	1585	520
534	20250305	100000	278103292	1586	1585	1586	1582	1739
535	20250305	095900	275345304	1582	1582	1585	1582	1701
536	20250305	095800	272652633	1581	1581	1581	1581	2
537	20250305	095700	272649471	1584	1584	1585	1584	1761
538	20250305	095600	269859102	1583	1582	1583	1582	1836
539	20250305	095500	266952808	1582	1583	1583	1582	199
540	20250305	095400	266637821	1583	1580	1583	1580	437
541	20250305	095300	265946589	1582	1579	1582	1579	309
542	20250305	095200	265458659	1579	1579	1581	1579	3115
543	20250305	095100	260539958	1579	1578	1579	1578	516
544	20250305	095000	259725694	1581	1581	1581	1580	264
545	20250305	094900	259308570	1580	1581	1581	1580	355
546	20250305	094800	258747338	1584	1584	1584	1584	1
547	20250305	094700	258745754	1580	1584	1584	1580	1442
548	20250305	094600	256467034	1584	1584	1584	1583	890
549	20250305	094500	255057275	1584	1580	1584	1576	4084
550	20250305	094400	248600108	1584	1585	1585	1584	391
551	20250305	094300	247980375	1584	1583	1584	1583	1000
552	20250305	094200	246396525	1583	1584	1586	1582	3441
553	20250305	094100	240947914	1583	1576	1583	1576	5708
554	20250305	094000	231919955	1578	1581	1581	1576	28
555	20250305	093900	231875755	1581	1582	1582	1575	1604
556	20250305	093800	229342640	1582	1576	1582	1576	2200
557	20250305	093700	225875423	1582	1582	1582	1582	1
558	20250305	093600	225873841	1577	1582	1582	1577	2192
559	20250305	093500	222416210	1582	1580	1582	1580	151
560	20250305	093400	222177528	1580	1580	1580	1580	10
561	20250305	093300	222161728	1579	1579	1582	1577	2483
562	20250305	093200	218242083	1580	1583	1583	1579	181
563	20250305	093100	217956046	1579	1581	1581	1579	1500
564	20250305	093000	215586142	1583	1580	1583	1580	3422
565	20250305	092900	210178557	1583	1583	1583	1583	575
566	20250305	092800	209268332	1581	1585	1585	1581	2514
567	20250305	092700	205291416	1586	1587	1587	1581	8073
568	20250305	092600	192506585	1587	1586	1587	1582	6860
569	20250305	092500	181634705	1585	1583	1586	1582	3001
570	20250305	092400	176881797	1583	1582	1583	1580	6371
571	20250305	092300	166809734	1582	1580	1582	1580	3291
572	20250305	092200	161609170	1580	1580	1580	1579	1215
573	20250305	092100	159690682	1577	1581	1581	1577	1029
574	20250305	092000	158066256	1581	1579	1581	1579	969
575	20250305	091900	156534812	1579	1572	1579	1572	463
576	20250305	091800	155804235	1577	1576	1577	1576	1165
577	20250305	091700	153967530	1577	1577	1577	1571	102
578	20250305	091600	153806682	1571	1576	1578	1570	4792
579	20250305	091500	146263194	1579	1579	1581	1576	2889
580	20250305	091400	141704667	1581	1578	1581	1578	11432
581	20250305	091300	123652525	1577	1574	1577	1574	2901
582	20250305	091200	119084542	1573	1577	1578	1573	6402
583	20250305	091100	108987113	1577	1569	1577	1569	1825
584	20250305	091000	106114451	1569	1565	1569	1565	7087
585	20250305	090900	95022978	1571	1570	1571	1570	6475
586	20250305	090800	84857227	1565	1570	1570	1565	5256
587	20250305	090700	76629647	1570	1568	1570	1566	3282
588	20250305	090600	71489199	1566	1567	1567	1566	6010
589	20250305	090500	62077527	1566	1565	1567	1565	6502
590	20250305	090400	51895882	1571	1568	1571	1564	4115
591	20250305	090300	45452246	1570	1568	1579	1562	8279
592	20250305	090200	32409731	1569	1579	1579	1569	1352
593	20250305	090100	30287092	1581	1577	1582	1577	5338
594	20250305	090000	21858247	1569	1553	1576	1553	13226