KissMeData/008700/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185200	570907822	1567	1567	1567	1567	6529
3	20250319	185100	570907822	1567	1567	1567	1567	0
4	20250319	185000	570907822	1567	1567	1567	1567	0
5	20250319	184900	570907822	1567	1567	1567	1567	0
6	20250319	184800	570907822	1567	1567	1567	1567	0
7	20250319	184700	570907822	1567	1567	1567	1567	0
8	20250319	184600	570907822	1567	1567	1567	1567	0
9	20250319	184500	570907822	1567	1567	1567	1567	0
10	20250319	184400	570907822	1567	1567	1567	1567	0
11	20250319	184300	570907822	1567	1567	1567	1567	0
12	20250319	184200	570907822	1567	1567	1567	1567	0
13	20250319	184100	570907822	1567	1567	1567	1567	0
14	20250319	184000	570907822	1567	1567	1567	1567	0
15	20250319	183900	570907822	1567	1567	1567	1567	0
16	20250319	183800	570907822	1567	1567	1567	1567	0
17	20250319	183700	570907822	1567	1567	1567	1567	0
18	20250319	183600	570907822	1567	1567	1567	1567	0
19	20250319	183500	570907822	1567	1567	1567	1567	0
20	20250319	183400	570907822	1567	1567	1567	1567	0
21	20250319	183300	570907822	1567	1567	1567	1567	0
22	20250319	183200	570907822	1567	1567	1567	1567	0
23	20250319	183100	570907822	1567	1567	1567	1567	0
24	20250319	183000	570907822	1567	1567	1567	1567	0
25	20250319	182900	570907822	1567	1567	1567	1567	0
26	20250319	182800	570907822	1567	1567	1567	1567	0
27	20250319	182700	570907822	1567	1567	1567	1567	0
28	20250319	182600	570907822	1567	1567	1567	1567	0
29	20250319	182500	570907822	1567	1567	1567	1567	0
30	20250319	182400	570907822	1567	1567	1567	1567	0
31	20250319	182300	570907822	1567	1567	1567	1567	0
32	20250319	182200	570907822	1567	1567	1567	1567	6529
33	20250319	182100	570907822	1567	1567	1567	1567	0
34	20250319	182000	570907822	1567	1567	1567	1567	0
35	20250319	181900	570907822	1567	1567	1567	1567	0
36	20250319	181800	570907822	1567	1567	1567	1567	0
37	20250319	181700	570907822	1567	1567	1567	1567	0
38	20250319	181600	570907822	1567	1567	1567	1567	0
39	20250319	181500	570907822	1567	1567	1567	1567	0
40	20250319	181400	570907822	1567	1567	1567	1567	0
41	20250319	181300	570907822	1567	1567	1567	1567	0
42	20250319	181200	570907822	1567	1567	1567	1567	0
43	20250319	181100	570907822	1567	1567	1567	1567	0
44	20250319	181000	570907822	1567	1567	1567	1567	0
45	20250319	180900	570907822	1567	1567	1567	1567	0
46	20250319	180800	570907822	1567	1567	1567	1567	0
47	20250319	180700	570907822	1567	1567	1567	1567	0
48	20250319	180600	570907822	1567	1567	1567	1567	0
49	20250319	180500	570907822	1567	1567	1567	1567	0
50	20250319	180400	570907822	1567	1567	1567	1567	0
51	20250319	180300	570907822	1567	1567	1567	1567	0
52	20250319	180200	570907822	1567	1567	1567	1567	0
53	20250319	180100	570907822	1567	1567	1567	1567	0
54	20250319	180000	570907822	1567	1567	1567	1567	0
55	20250319	175900	570907822	1567	1567	1567	1567	0
56	20250319	175800	570907822	1567	1567	1567	1567	0
57	20250319	175700	570907822	1567	1567	1567	1567	0
58	20250319	175600	570907822	1567	1567	1567	1567	0
59	20250319	175500	570907822	1567	1567	1567	1567	0
60	20250319	175400	570907822	1567	1567	1567	1567	0
61	20250319	175300	570907822	1567	1567	1567	1567	0
62	20250319	175200	570907822	1567	1567	1567	1567	6529
63	20250319	175100	570907822	1567	1567	1567	1567	0
64	20250319	175000	570907822	1567	1567	1567	1567	0
65	20250319	174900	570907822	1567	1567	1567	1567	0
66	20250319	174800	570907822	1567	1567	1567	1567	0
67	20250319	174700	570907822	1567	1567	1567	1567	0
68	20250319	174600	570907822	1567	1567	1567	1567	0
69	20250319	174500	570907822	1567	1567	1567	1567	0
70	20250319	174400	570907822	1567	1567	1567	1567	0
71	20250319	174300	570907822	1567	1567	1567	1567	0
72	20250319	174200	570907822	1567	1567	1567	1567	0
73	20250319	174100	570907822	1567	1567	1567	1567	0
74	20250319	174000	570907822	1567	1567	1567	1567	0
75	20250319	173900	570907822	1567	1567	1567	1567	0
76	20250319	173800	570907822	1567	1567	1567	1567	0
77	20250319	173700	570907822	1567	1567	1567	1567	0
78	20250319	173600	570907822	1567	1567	1567	1567	0
79	20250319	173500	570907822	1567	1567	1567	1567	0
80	20250319	173400	570907822	1567	1567	1567	1567	0
81	20250319	173300	570907822	1567	1567	1567	1567	0
82	20250319	173200	570907822	1567	1567	1567	1567	0
83	20250319	173100	570907822	1567	1567	1567	1567	0
84	20250319	173000	570907822	1567	1567	1567	1567	0
85	20250319	172900	570907822	1567	1567	1567	1567	0
86	20250319	172800	570907822	1567	1567	1567	1567	0
87	20250319	172700	570907822	1567	1567	1567	1567	0
88	20250319	172600	570907822	1567	1567	1567	1567	0
89	20250319	172500	570907822	1567	1567	1567	1567	0
90	20250319	172400	570907822	1567	1567	1567	1567	0
91	20250319	172300	570907822	1567	1567	1567	1567	0
92	20250319	172200	570907822	1567	1567	1567	1567	6529
93	20250319	172100	570907822	1567	1567	1567	1567	0
94	20250319	172000	570907822	1567	1567	1567	1567	0
95	20250319	171900	570907822	1567	1567	1567	1567	0
96	20250319	171800	570907822	1567	1567	1567	1567	0
97	20250319	171700	570907822	1567	1567	1567	1567	0
98	20250319	171600	570907822	1567	1567	1567	1567	0
99	20250319	171500	570907822	1567	1567	1567	1567	0
100	20250319	171400	570907822	1567	1567	1567	1567	0
101	20250319	171300	570907822	1567	1567	1567	1567	0
102	20250319	171200	570907822	1567	1567	1567	1567	0
103	20250319	171100	570907822	1567	1567	1567	1567	0
104	20250319	171000	570907822	1567	1567	1567	1567	0
105	20250319	170900	570907822	1567	1567	1567	1567	0
106	20250319	170800	570907822	1567	1567	1567	1567	0
107	20250319	170700	570907822	1567	1567	1567	1567	0
108	20250319	170600	570907822	1567	1567	1567	1567	0
109	20250319	170500	570907822	1567	1567	1567	1567	0
110	20250319	170400	570907822	1567	1567	1567	1567	0
111	20250319	170300	570907822	1567	1567	1567	1567	0
112	20250319	170200	570907822	1567	1567	1567	1567	0
113	20250319	170100	570907822	1567	1567	1567	1567	0
114	20250319	170000	570907822	1567	1567	1567	1567	0
115	20250319	165900	570907822	1567	1567	1567	1567	0
116	20250319	165800	570907822	1567	1567	1567	1567	0
117	20250319	165700	570907822	1567	1567	1567	1567	0
118	20250319	165600	570907822	1567	1567	1567	1567	0
119	20250319	165500	570907822	1567	1567	1567	1567	0
120	20250319	165400	570907822	1567	1567	1567	1567	0
121	20250319	165300	570907822	1567	1567	1567	1567	0
122	20250319	165200	570907822	1567	1567	1567	1567	6529
123	20250319	165100	570907822	1567	1567	1567	1567	0
124	20250319	165000	570907822	1567	1567	1567	1567	0
125	20250319	164900	570907822	1567	1567	1567	1567	0
126	20250319	164800	570907822	1567	1567	1567	1567	0
127	20250319	164700	570907822	1567	1567	1567	1567	0
128	20250319	164600	570907822	1567	1567	1567	1567	0
129	20250319	164500	570907822	1567	1567	1567	1567	0
130	20250319	164400	570907822	1567	1567	1567	1567	0
131	20250319	164300	570907822	1567	1567	1567	1567	0
132	20250319	164200	570907822	1567	1567	1567	1567	0
133	20250319	164100	570907822	1567	1567	1567	1567	0
134	20250319	164000	570907822	1567	1567	1567	1567	0
135	20250319	163900	570907822	1567	1567	1567	1567	0
136	20250319	163800	570907822	1567	1567	1567	1567	0
137	20250319	163700	570907822	1567	1567	1567	1567	0
138	20250319	163600	570907822	1567	1567	1567	1567	0
139	20250319	163500	570907822	1567	1567	1567	1567	0
140	20250319	163400	570907822	1567	1567	1567	1567	0
141	20250319	163300	570907822	1567	1567	1567	1567	0
142	20250319	163200	570907822	1567	1567	1567	1567	0
143	20250319	163100	570907822	1567	1567	1567	1567	0
144	20250319	163000	570907822	1567	1567	1567	1567	0
145	20250319	162900	570907822	1567	1567	1567	1567	0
146	20250319	162800	570907822	1567	1567	1567	1567	0
147	20250319	162700	570907822	1567	1567	1567	1567	0
148	20250319	162600	570907822	1567	1567	1567	1567	0
149	20250319	162500	570907822	1567	1567	1567	1567	0
150	20250319	162400	570907822	1567	1567	1567	1567	0
151	20250319	162300	570907822	1567	1567	1567	1567	0
152	20250319	162200	570907822	1567	1567	1567	1567	6529
153	20250319	162100	570907822	1567	1567	1567	1567	0
154	20250319	162000	570907822	1567	1567	1567	1567	0
155	20250319	161900	570907822	1567	1567	1567	1567	0
156	20250319	161800	570907822	1567	1567	1567	1567	0
157	20250319	161700	570907822	1567	1567	1567	1567	0
158	20250319	161600	570907822	1567	1567	1567	1567	0
159	20250319	161500	570907822	1567	1567	1567	1567	0
160	20250319	161400	570907822	1567	1567	1567	1567	0
161	20250319	161300	570907822	1567	1567	1567	1567	0
162	20250319	161200	570907822	1567	1567	1567	1567	0
163	20250319	161100	570907822	1567	1567	1567	1567	0
164	20250319	161000	570907822	1567	1567	1567	1567	0
165	20250319	160900	570907822	1567	1567	1567	1567	0
166	20250319	160800	570907822	1567	1567	1567	1567	0
167	20250319	160700	570907822	1567	1567	1567	1567	0
168	20250319	160600	570907822	1567	1567	1567	1567	0
169	20250319	160500	570907822	1567	1567	1567	1567	0
170	20250319	160400	570907822	1567	1567	1567	1567	0
171	20250319	160300	570907822	1567	1567	1567	1567	0
172	20250319	160200	570907822	1567	1567	1567	1567	0
173	20250319	160100	570907822	1567	1567	1567	1567	0
174	20250319	160000	570907822	1567	1567	1567	1567	0
175	20250319	155900	570907822	1567	1567	1567	1567	0
176	20250319	155800	570907822	1567	1567	1567	1567	0
177	20250319	155700	570907822	1567	1567	1567	1567	0
178	20250319	155600	570907822	1567	1567	1567	1567	0
179	20250319	155500	570907822	1567	1567	1567	1567	0
180	20250319	155400	570907822	1567	1567	1567	1567	0
181	20250319	155300	570907822	1567	1567	1567	1567	0
182	20250319	155200	570907822	1567	1567	1567	1567	6529
183	20250319	155100	570907822	1567	1567	1567	1567	0
184	20250319	155000	570907822	1567	1567	1567	1567	0
185	20250319	154900	570907822	1567	1567	1567	1567	0
186	20250319	154800	570907822	1567	1567	1567	1567	0
187	20250319	154700	570907822	1567	1567	1567	1567	0
188	20250319	154600	570907822	1567	1567	1567	1567	0
189	20250319	154500	570907822	1567	1567	1567	1567	0
190	20250319	154400	570907822	1567	1567	1567	1567	0
191	20250319	154300	570907822	1567	1567	1567	1567	0
192	20250319	154200	570907822	1567	1567	1567	1567	0
193	20250319	154100	570907822	1567	1567	1567	1567	0
194	20250319	154000	570907822	1567	1567	1567	1567	0
195	20250319	153900	570907822	1567	1567	1567	1567	0
196	20250319	153800	570907822	1567	1567	1567	1567	0
197	20250319	153700	570907822	1567	1567	1567	1567	0
198	20250319	153600	570907822	1567	1567	1567	1567	0
199	20250319	153500	570907822	1567	1567	1567	1567	0
200	20250319	153400	570907822	1567	1567	1567	1567	0
201	20250319	153300	570907822	1567	1567	1567	1567	0
202	20250319	153200	570907822	1567	1567	1567	1567	0
203	20250319	153100	570907822	1567	1567	1567	1567	0
204	20250319	153000	570907822	1567	1567	1567	1567	6529
205	20250319	152900	560676879	1567	1567	1567	1567	0
206	20250319	152800	560676879	1567	1567	1567	1567	0
207	20250319	152700	560676879	1567	1567	1567	1567	0
208	20250319	152600	560676879	1567	1567	1567	1567	0
209	20250319	152500	560676879	1567	1567	1567	1567	0
210	20250319	152400	560676879	1567	1567	1567	1567	0
211	20250319	152300	560676879	1567	1567	1567	1567	0
212	20250319	152200	560676879	1567	1567	1567	1567	0
213	20250319	152100	560676879	1567	1567	1567	1567	0
214	20250319	152000	560676879	1567	1567	1567	1567	0
215	20250319	151900	560676879	1567	1564	1567	1564	305
216	20250319	151800	560199251	1563	1565	1567	1563	1013
217	20250319	151700	558615424	1565	1565	1565	1565	132
218	20250319	151600	558408844	1565	1565	1565	1565	9
219	20250319	151500	558394759	1565	1566	1567	1565	1062
220	20250319	151400	556732177	1566	1567	1567	1566	2030
221	20250319	151300	553553107	1567	1566	1567	1565	515
222	20250319	151200	552746621	1565	1566	1566	1565	599
223	20250319	151100	551808649	1566	1566	1566	1566	1467
224	20250319	151000	549511327	1566	1566	1566	1566	1065
225	20250319	150900	547843537	1566	1565	1566	1562	939
226	20250319	150800	546375774	1565	1565	1565	1565	46
227	20250319	150700	546303784	1568	1568	1568	1568	0
228	20250319	150600	546303784	1568	1568	1568	1568	1
229	20250319	150500	546302216	1561	1568	1568	1561	7
230	20250319	150400	546291282	1560	1565	1568	1560	24725
231	20250319	150300	507673274	1565	1566	1566	1565	1286
232	20250319	150200	505660682	1569	1569	1569	1569	0
233	20250319	150100	505660682	1569	1569	1569	1569	1
234	20250319	150000	505659113	1565	1565	1565	1565	47
235	20250319	145900	505585558	1565	1569	1569	1565	10000
236	20250319	145800	489923854	1570	1572	1572	1570	3
237	20250319	145700	489919140	1570	1570	1572	1570	343
238	20250319	145600	489380628	1570	1570	1570	1569	351
239	20250319	145500	488829591	1570	1571	1571	1570	321
240	20250319	145400	488325620	1570	1570	1570	1570	0
241	20250319	145300	488325620	1570	1570	1570	1569	16
242	20250319	145200	488300514	1570	1572	1572	1570	101
243	20250319	145100	488141744	1572	1572	1572	1572	1
244	20250319	145000	488140172	1572	1568	1572	1568	509
245	20250319	144900	487342039	1568	1569	1569	1568	1448
246	20250319	144800	485071110	1572	1572	1572	1572	1
247	20250319	144700	485069538	1570	1570	1570	1570	1424
248	20250319	144600	482833858	1570	1572	1572	1570	307
249	20250319	144500	482351847	1572	1572	1572	1572	10
250	20250319	144400	482336127	1572	1571	1572	1570	201
251	20250319	144300	482020368	1572	1573	1573	1572	8
252	20250319	144200	482007791	1571	1571	1571	1571	0
253	20250319	144100	482007791	1571	1571	1571	1571	49
254	20250319	144000	481930812	1571	1571	1571	1571	0
255	20250319	143900	481930812	1571	1572	1572	1571	1056
256	20250319	143800	480271555	1572	1572	1572	1572	1219
257	20250319	143700	478355287	1572	1571	1572	1571	101
258	20250319	143600	478196615	1571	1571	1571	1571	284
259	20250319	143500	477750451	1573	1573	1573	1573	19
260	20250319	143400	477720564	1569	1573	1573	1569	161
261	20250319	143300	477467950	1569	1570	1570	1569	127
262	20250319	143200	477268660	1570	1570	1570	1570	1000
263	20250319	143100	475698660	1570	1570	1570	1570	400
264	20250319	143000	475070660	1573	1573	1573	1573	300
265	20250319	142900	474598760	1573	1573	1573	1573	1
266	20250319	142800	474597187	1569	1571	1571	1569	700
267	20250319	142700	473498367	1571	1571	1571	1571	1
268	20250319	142600	473496796	1570	1571	1571	1570	316
269	20250319	142500	473000675	1570	1570	1571	1570	215
270	20250319	142400	472663124	1573	1573	1573	1573	27
271	20250319	142300	472620653	1573	1573	1573	1573	0
272	20250319	142200	472620653	1573	1568	1573	1568	474
273	20250319	142100	471877416	1568	1568	1568	1568	0
274	20250319	142000	471877416	1568	1568	1568	1568	1
275	20250319	141900	471875848	1567	1566	1568	1566	922
276	20250319	141800	470431664	1567	1567	1567	1567	11
277	20250319	141700	470414427	1568	1568	1568	1568	0
278	20250319	141600	470414427	1568	1567	1568	1566	2001
279	20250319	141500	467280570	1567	1568	1568	1567	246
280	20250319	141400	466895068	1568	1568	1568	1568	11
281	20250319	141300	466877820	1574	1574	1574	1574	0
282	20250319	141200	466877820	1574	1568	1574	1567	3730
283	20250319	141100	461031251	1574	1569	1574	1569	3486
284	20250319	141000	455561662	1574	1570	1574	1570	311
285	20250319	140900	455072152	1574	1574	1574	1574	1376
286	20250319	140800	452906328	1574	1574	1574	1574	0
287	20250319	140700	452906328	1574	1570	1574	1570	14
288	20250319	140600	452884344	1570	1575	1575	1570	325
289	20250319	140500	452374019	1575	1575	1575	1575	239
290	20250319	140400	451997594	1575	1575	1575	1575	0
291	20250319	140300	451997594	1575	1575	1575	1575	0
292	20250319	140200	451997594	1575	1575	1575	1575	5
293	20250319	140100	451989719	1570	1570	1570	1570	200
294	20250319	140000	451675719	1570	1575	1575	1570	274
295	20250319	135900	451245534	1571	1571	1571	1571	0
296	20250319	135800	451245534	1571	1571	1571	1571	500
297	20250319	135700	450460034	1576	1574	1576	1574	96
298	20250319	135600	450308834	1571	1571	1571	1571	110
299	20250319	135500	450136024	1575	1575	1575	1575	0
300	20250319	135400	450136024	1575	1575	1575	1575	0
301	20250319	135300	450136024	1575	1571	1575	1571	151
302	20250319	135200	449898799	1571	1571	1571	1571	101
303	20250319	135100	449740128	1575	1575	1575	1575	0
304	20250319	135000	449740128	1575	1575	1575	1575	0
305	20250319	134900	449740128	1575	1571	1575	1571	444
306	20250319	134800	449042600	1575	1575	1575	1575	0
307	20250319	134700	449042600	1575	1575	1575	1575	0
308	20250319	134600	449042600	1575	1575	1575	1575	0
309	20250319	134500	449042600	1575	1575	1575	1575	1
310	20250319	134400	449041025	1571	1571	1571	1571	2
311	20250319	134300	449037883	1575	1575	1575	1575	6
312	20250319	134200	449028433	1575	1575	1575	1575	0
313	20250319	134100	449028433	1575	1575	1575	1575	3
314	20250319	134000	449023708	1575	1575	1575	1575	200
315	20250319	133900	448708708	1575	1575	1575	1575	12
316	20250319	133800	448689808	1575	1575	1575	1575	8
317	20250319	133700	448677208	1570	1571	1571	1570	700
318	20250319	133600	447578202	1576	1576	1576	1576	0
319	20250319	133500	447578202	1576	1576	1576	1575	50
320	20250319	133400	447499407	1576	1576	1576	1576	0
321	20250319	133300	447499407	1576	1576	1576	1576	1
322	20250319	133200	447497831	1570	1571	1571	1570	12
323	20250319	133100	447478980	1576	1576	1576	1576	0
324	20250319	133000	447478980	1576	1576	1576	1576	1
325	20250319	132900	447477404	1570	1570	1570	1570	0
326	20250319	132800	447477404	1570	1571	1571	1570	54
327	20250319	132700	447392623	1570	1571	1571	1570	1824
328	20250319	132600	444528933	1572	1576	1576	1572	793
329	20250319	132500	443279473	1576	1576	1576	1572	12
330	20250319	132400	443260601	1576	1575	1576	1575	148
331	20250319	132300	443027443	1575	1575	1575	1575	0
332	20250319	132200	443027443	1575	1575	1575	1575	20
333	20250319	132100	442995943	1575	1575	1575	1575	0
334	20250319	132000	442995943	1575	1575	1575	1575	0
335	20250319	131900	442995943	1575	1575	1575	1575	0
336	20250319	131800	442995943	1575	1575	1575	1575	369
337	20250319	131700	442414768	1575	1575	1575	1575	0
338	20250319	131600	442414768	1575	1575	1575	1575	0
339	20250319	131500	442414768	1575	1575	1575	1575	1
340	20250319	131400	442413193	1570	1570	1570	1570	0
341	20250319	131300	442413193	1570	1570	1570	1570	0
342	20250319	131200	442413193	1570	1570	1570	1570	371
343	20250319	131100	441830723	1570	1570	1570	1570	0
344	20250319	131000	441830723	1570	1570	1570	1570	500
345	20250319	130900	441045723	1570	1570	1570	1570	130
346	20250319	130800	440841623	1575	1575	1575	1575	0
347	20250319	130700	440841623	1575	1575	1575	1575	1
348	20250319	130600	440840048	1575	1575	1575	1575	5
349	20250319	130500	440832173	1575	1575	1575	1575	0
350	20250319	130400	440832173	1575	1569	1575	1568	1013
351	20250319	130300	439242782	1569	1569	1569	1569	0
352	20250319	130200	439242782	1569	1569	1569	1569	134
353	20250319	130100	439032536	1568	1569	1569	1568	194
354	20250319	130000	438728337	1575	1575	1575	1575	0
355	20250319	125900	438728337	1575	1570	1575	1569	20
356	20250319	125800	438696950	1575	1575	1575	1575	0
357	20250319	125700	438696950	1575	1569	1575	1569	279
358	20250319	125600	438259139	1570	1570	1570	1568	636
359	20250319	125500	437260905	1574	1571	1574	1571	2
360	20250319	125400	437257760	1571	1574	1574	1571	65
361	20250319	125300	437155453	1574	1574	1574	1574	1
362	20250319	125200	437153879	1574	1574	1574	1574	21
363	20250319	125100	437120825	1574	1575	1575	1574	29
364	20250319	125000	437075178	1574	1574	1574	1568	452
365	20250319	124900	436366056	1574	1574	1574	1574	2
366	20250319	124800	436362908	1574	1574	1574	1574	0
367	20250319	124700	436362908	1574	1574	1574	1574	0
368	20250319	124600	436362908	1574	1574	1574	1574	130
369	20250319	124500	436158288	1574	1574	1574	1574	0
370	20250319	124400	436158288	1574	1574	1574	1574	463
371	20250319	124300	435429526	1574	1574	1574	1574	0
372	20250319	124200	435429526	1574	1567	1574	1566	2504
373	20250319	124100	431506165	1567	1567	1568	1567	5945
374	20250319	124000	422190349	1576	1575	1576	1568	7568
375	20250319	123900	410314021	1570	1575	1575	1570	28
376	20250319	123800	410269969	1574	1574	1574	1574	10
377	20250319	123700	410254229	1570	1570	1570	1570	463
378	20250319	123600	409527319	1575	1575	1575	1575	0
379	20250319	123500	409527319	1575	1575	1575	1575	2
380	20250319	123400	409524169	1569	1569	1569	1569	706
381	20250319	123300	408416455	1575	1570	1575	1570	2
382	20250319	123200	408413310	1577	1577	1577	1577	0
383	20250319	123100	408413310	1577	1577	1577	1577	0
384	20250319	123000	408413310	1577	1577	1577	1577	0
385	20250319	122900	408413310	1577	1577	1577	1577	0
386	20250319	122800	408413310	1577	1577	1577	1577	0
387	20250319	122700	408413310	1577	1570	1577	1569	604
388	20250319	122600	407465616	1577	1577	1577	1577	0
389	20250319	122500	407465616	1577	1577	1577	1577	0
390	20250319	122400	407465616	1577	1577	1577	1577	1
391	20250319	122300	407464039	1577	1577	1577	1577	0
392	20250319	122200	407464039	1577	1577	1577	1577	0
393	20250319	122100	407464039	1577	1577	1577	1577	1
394	20250319	122000	407462462	1570	1568	1570	1567	118
395	20250319	121900	407277533	1570	1570	1570	1570	1
396	20250319	121800	407275963	1565	1573	1577	1565	5066
397	20250319	121700	399319926	1579	1579	1579	1579	0
398	20250319	121600	399319926	1579	1579	1579	1579	1
399	20250319	121500	399318347	1580	1580	1580	1580	0
400	20250319	121400	399318347	1580	1579	1580	1579	3
401	20250319	121300	399313609	1572	1574	1574	1572	60
402	20250319	121200	399219256	1582	1582	1582	1582	0
403	20250319	121100	399219256	1582	1570	1582	1569	6229
404	20250319	121000	389439085	1570	1573	1577	1569	18754
405	20250319	120900	359984393	1574	1576	1576	1573	7003
406	20250319	120800	348964324	1578	1577	1578	1575	1936
407	20250319	120700	345913206	1578	1578	1578	1578	0
408	20250319	120600	345913206	1578	1579	1579	1578	681
409	20250319	120500	344838586	1578	1579	1579	1578	100
410	20250319	120400	344680785	1578	1578	1578	1578	0
411	20250319	120300	344680785	1578	1578	1578	1578	124
412	20250319	120200	344485113	1580	1581	1581	1580	76
413	20250319	120100	344364993	1582	1582	1582	1582	1
414	20250319	120000	344363411	1581	1581	1581	1581	11
415	20250319	115900	344346020	1582	1582	1582	1582	110
416	20250319	115800	344172000	1580	1580	1580	1580	0
417	20250319	115700	344172000	1580	1580	1580	1580	0
418	20250319	115600	344172000	1580	1581	1581	1580	250
419	20250319	115500	343776792	1582	1582	1582	1582	5
420	20250319	115400	343768882	1582	1582	1582	1582	10
421	20250319	115300	343753062	1582	1582	1582	1582	10
422	20250319	115200	343737242	1582	1582	1582	1582	0
423	20250319	115100	343737242	1582	1582	1582	1582	0
424	20250319	115000	343737242	1582	1582	1582	1582	0
425	20250319	114900	343737242	1582	1582	1582	1582	2
426	20250319	114800	343734078	1582	1582	1582	1582	1
427	20250319	114700	343732496	1581	1581	1581	1581	282
428	20250319	114600	343286654	1582	1582	1582	1582	0
429	20250319	114500	343286654	1582	1582	1582	1582	0
430	20250319	114400	343286654	1582	1582	1582	1582	20
431	20250319	114300	343255014	1582	1582	1582	1582	0
432	20250319	114200	343255014	1582	1582	1582	1582	0
433	20250319	114100	343255014	1582	1582	1582	1582	0
434	20250319	114000	343255014	1582	1582	1582	1582	1
435	20250319	113900	343253432	1584	1584	1584	1584	0
436	20250319	113800	343253432	1584	1584	1584	1584	0
437	20250319	113700	343253432	1584	1584	1584	1584	11
438	20250319	113600	343236008	1584	1584	1584	1584	0
439	20250319	113500	343236008	1584	1584	1584	1584	1
440	20250319	113400	343234424	1581	1581	1581	1581	1
441	20250319	113300	343232843	1580	1580	1580	1580	0
442	20250319	113200	343232843	1580	1581	1581	1580	10
443	20250319	113100	343217042	1580	1580	1580	1580	0
444	20250319	113000	343217042	1580	1584	1584	1580	201
445	20250319	112900	342899456	1580	1581	1581	1580	7
446	20250319	112800	342888395	1584	1584	1584	1584	0
447	20250319	112700	342888395	1584	1584	1584	1584	0
448	20250319	112600	342888395	1584	1584	1584	1584	0
449	20250319	112500	342888395	1584	1584	1584	1584	0
450	20250319	112400	342888395	1584	1584	1584	1584	1
451	20250319	112300	342886811	1580	1584	1584	1580	4
452	20250319	112200	342880487	1584	1580	1584	1580	1103
453	20250319	112100	341137743	1580	1580	1580	1580	0
454	20250319	112000	341137743	1580	1580	1580	1580	3
455	20250319	111900	341133003	1580	1579	1580	1579	43
456	20250319	111800	341065092	1579	1579	1579	1579	50
457	20250319	111700	340986142	1579	1579	1579	1579	1
458	20250319	111600	340984563	1579	1578	1579	1578	325
459	20250319	111500	340471492	1577	1577	1577	1577	7
460	20250319	111400	340460453	1575	1579	1579	1575	1338
461	20250319	111300	338349801	1579	1579	1579	1579	1193
462	20250319	111200	336466054	1579	1579	1579	1579	65
463	20250319	111100	336363419	1579	1579	1579	1579	10
464	20250319	111000	336347629	1580	1580	1580	1580	1
465	20250319	110900	336346049	1574	1574	1574	1574	0
466	20250319	110800	336346049	1574	1574	1574	1574	5
467	20250319	110700	336338179	1574	1574	1574	1574	5
468	20250319	110600	336330309	1573	1573	1573	1573	118
469	20250319	110500	336144695	1573	1572	1573	1572	73
470	20250319	110400	336029867	1573	1576	1576	1572	7443
471	20250319	110300	324316893	1576	1575	1576	1575	3
472	20250319	110200	324312167	1575	1577	1577	1575	2300
473	20250319	110100	320687568	1577	1579	1580	1577	3038
474	20250319	110000	315895023	1579	1579	1579	1579	0
475	20250319	105900	315895023	1579	1579	1579	1579	1
476	20250319	105800	315893444	1580	1580	1580	1580	1
477	20250319	105700	315891864	1578	1579	1579	1578	30
478	20250319	105600	315844497	1577	1577	1577	1577	0
479	20250319	105500	315844497	1577	1581	1581	1577	1579
480	20250319	105400	313352759	1581	1581	1581	1581	8
481	20250319	105300	313340111	1581	1581	1581	1581	0
482	20250319	105200	313340111	1581	1581	1581	1581	18
483	20250319	105100	313311653	1584	1584	1584	1584	0
484	20250319	105000	313311653	1584	1584	1584	1584	300
485	20250319	104900	312836453	1584	1584	1584	1584	51
486	20250319	104800	312755669	1584	1577	1584	1577	1040
487	20250319	104700	311115519	1577	1579	1579	1577	1851
488	20250319	104600	308196438	1584	1584	1584	1584	29
489	20250319	104500	308150502	1584	1577	1584	1577	11
490	20250319	104400	308133085	1577	1578	1578	1577	1659
491	20250319	104300	305516183	1584	1581	1584	1578	3774
492	20250319	104200	299558832	1581	1583	1584	1581	487
493	20250319	104100	298788035	1583	1583	1584	1583	12
494	20250319	104000	298769038	1584	1584	1584	1584	500
495	20250319	103900	297977038	1584	1584	1584	1584	0
496	20250319	103800	297977038	1584	1584	1584	1584	0
497	20250319	103700	297977038	1584	1579	1584	1579	101
498	20250319	103600	297817554	1579	1584	1584	1579	1795
499	20250319	103500	294982044	1579	1579	1579	1579	2646
500	20250319	103400	290804010	1579	1579	1579	1579	316
501	20250319	103300	290305046	1580	1586	1586	1580	103
502	20250319	103200	290141706	1586	1583	1586	1578	11990
503	20250319	103100	271207342	1586	1587	1587	1584	2726
504	20250319	103000	266887040	1593	1588	1593	1588	2
505	20250319	102900	266883859	1589	1589	1589	1589	1
506	20250319	102800	266882270	1595	1595	1595	1595	1
507	20250319	102700	266880675	1596	1596	1596	1596	0
508	20250319	102600	266880675	1596	1596	1596	1596	5
509	20250319	102500	266872695	1597	1597	1597	1597	400
510	20250319	102400	266233895	1586	1586	1598	1586	3
511	20250319	102300	266229125	1598	1587	1598	1585	608
512	20250319	102200	265265294	1588	1598	1598	1588	1435
513	20250319	102100	262972214	1600	1589	1600	1589	2
514	20250319	102000	262969025	1603	1603	1603	1603	0
515	20250319	101900	262969025	1603	1594	1603	1590	602
516	20250319	101800	262006848	1591	1594	1594	1591	3
517	20250319	101700	262002069	1594	1594	1594	1594	66
518	20250319	101600	261896865	1594	1592	1594	1592	11
519	20250319	101500	261879333	1596	1596	1596	1596	0
520	20250319	101400	261879333	1596	1592	1596	1585	204
521	20250319	101300	261555937	1585	1595	1595	1585	30808
522	20250319	101200	212597817	1596	1596	1596	1596	1
523	20250319	101100	212596221	1595	1595	1595	1595	651
524	20250319	101000	211557876	1595	1595	1595	1595	1
525	20250319	100900	211556281	1595	1595	1595	1595	8
526	20250319	100800	211543521	1595	1597	1597	1595	129
527	20250319	100700	211337732	1597	1597	1597	1597	10
528	20250319	100600	211321762	1597	1597	1597	1597	0
529	20250319	100500	211321762	1597	1596	1597	1594	1211
530	20250319	100400	209391005	1596	1597	1597	1596	111
531	20250319	100300	209213848	1596	1596	1596	1596	0
532	20250319	100200	209213848	1596	1596	1597	1596	972
533	20250319	100100	207662535	1596	1596	1596	1596	63
534	20250319	100000	207561987	1596	1596	1596	1596	111
535	20250319	095900	207384831	1599	1599	1599	1599	1
536	20250319	095800	207383232	1592	1599	1599	1592	2533
537	20250319	095700	203340580	1600	1600	1600	1600	0
538	20250319	095600	203340580	1600	1600	1600	1600	1
539	20250319	095500	203338980	1600	1600	1600	1600	5
540	20250319	095400	203330980	1600	1600	1600	1600	2300
541	20250319	095300	199650980	1600	1602	1602	1600	154
542	20250319	095200	199404578	1600	1599	1600	1599	3109
543	20250319	095100	194430278	1599	1604	1604	1599	947
544	20250319	095000	192914659	1604	1604	1604	1604	3
545	20250319	094900	192909847	1606	1606	1606	1606	0
546	20250319	094800	192909847	1606	1604	1606	1604	2301
547	20250319	094700	189214521	1605	1605	1605	1605	4
548	20250319	094600	189208101	1606	1606	1606	1606	0
549	20250319	094500	189208101	1606	1606	1606	1598	352
550	20250319	094400	188645586	1598	1599	1599	1598	20
551	20250319	094300	188613625	1608	1606	1614	1606	15099
552	20250319	094200	164317449	1600	1594	1606	1594	1638
553	20250319	094100	161691603	1601	1600	1601	1600	2001
554	20250319	094000	158490002	1595	1595	1595	1595	0
555	20250319	093900	158490002	1595	1594	1595	1594	97
556	20250319	093800	158335376	1599	1599	1600	1599	3
557	20250319	093700	158330578	1599	1600	1600	1594	4
558	20250319	093600	158324186	1593	1593	1593	1593	499
559	20250319	093500	157529279	1592	1592	1592	1592	1991
560	20250319	093400	154359607	1593	1593	1593	1593	1
561	20250319	093300	154358014	1592	1588	1592	1588	992
562	20250319	093200	152780234	1592	1592	1592	1592	0
563	20250319	093100	152780234	1592	1588	1592	1588	841
564	20250319	093000	151444562	1588	1588	1588	1588	350
565	20250319	092900	150888762	1589	1592	1592	1589	928
566	20250319	092800	149412653	1592	1592	1595	1592	21
567	20250319	092700	149379218	1592	1594	1594	1592	1582
568	20250319	092600	146859012	1595	1595	1595	1594	369
569	20250319	092500	146270823	1594	1594	1594	1594	2
570	20250319	092400	146267635	1594	1594	1594	1594	172
571	20250319	092300	145993467	1595	1597	1597	1595	2995
572	20250319	092200	141210606	1597	1597	1597	1597	199
573	20250319	092100	140892803	1597	1597	1603	1597	3915
574	20250319	092000	134640536	1602	1602	1602	1602	2530
575	20250319	091900	130587476	1597	1597	1597	1597	1
576	20250319	091800	130585879	1597	1597	1597	1597	6
577	20250319	091700	130576297	1598	1598	1598	1596	206
578	20250319	091600	130247121	1598	1604	1604	1594	2414
579	20250319	091500	126380738	1604	1603	1604	1602	413
580	20250319	091400	125718725	1592	1590	1592	1590	3261
581	20250319	091300	120527233	1591	1594	1594	1591	7628
582	20250319	091200	108377632	1600	1589	1600	1589	2874
583	20250319	091100	103796237	1589	1589	1590	1589	111
584	20250319	091000	103619857	1588	1588	1588	1588	10
585	20250319	090900	103603977	1587	1588	1588	1587	1473
586	20250319	090800	101266323	1589	1596	1597	1589	9198
587	20250319	090700	86612174	1599	1600	1600	1599	8336
588	20250319	090600	73282859	1609	1602	1610	1602	1756
589	20250319	090500	70463259	1600	1597	1601	1586	4586
590	20250319	090400	63132653	1585	1586	1598	1585	10005
591	20250319	090300	47274227	1593	1579	1593	1579	2130
592	20250319	090200	43888511	1578	1579	1579	1578	200
593	20250319	090100	43572891	1577	1580	1593	1573	24732
594	20250319	090000	4533983	1581	1593	1593	1581	2848