KissMeData/008700/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185200	1040325574	1550	1550	1550	1550	49732
3	20250304	185100	1040325574	1550	1550	1550	1550	0
4	20250304	185000	1040325574	1550	1550	1550	1550	0
5	20250304	184900	1040325574	1550	1550	1550	1550	0
6	20250304	184800	1040325574	1550	1550	1550	1550	0
7	20250304	184700	1040325574	1550	1550	1550	1550	0
8	20250304	184600	1040325574	1550	1550	1550	1550	0
9	20250304	184500	1040325574	1550	1550	1550	1550	0
10	20250304	184400	1040325574	1550	1550	1550	1550	0
11	20250304	184300	1040325574	1550	1550	1550	1550	0
12	20250304	184200	1040325574	1550	1550	1550	1550	0
13	20250304	184100	1040325574	1550	1550	1550	1550	0
14	20250304	184000	1040325574	1550	1550	1550	1550	0
15	20250304	183900	1040325574	1550	1550	1550	1550	0
16	20250304	183800	1040325574	1550	1550	1550	1550	0
17	20250304	183700	1040325574	1550	1550	1550	1550	0
18	20250304	183600	1040325574	1550	1550	1550	1550	0
19	20250304	183500	1040325574	1550	1550	1550	1550	0
20	20250304	183400	1040325574	1550	1550	1550	1550	0
21	20250304	183300	1040325574	1550	1550	1550	1550	0
22	20250304	183200	1040325574	1550	1550	1550	1550	0
23	20250304	183100	1040325574	1550	1550	1550	1550	0
24	20250304	183000	1040325574	1550	1550	1550	1550	0
25	20250304	182900	1040325574	1550	1550	1550	1550	0
26	20250304	182800	1040325574	1550	1550	1550	1550	0
27	20250304	182700	1040325574	1550	1550	1550	1550	0
28	20250304	182600	1040325574	1550	1550	1550	1550	0
29	20250304	182500	1040325574	1550	1550	1550	1550	0
30	20250304	182400	1040325574	1550	1550	1550	1550	0
31	20250304	182300	1040325574	1550	1550	1550	1550	0
32	20250304	182200	1040325574	1550	1550	1550	1550	49732
33	20250304	182100	1040325574	1550	1550	1550	1550	0
34	20250304	182000	1040325574	1550	1550	1550	1550	0
35	20250304	181900	1040325574	1550	1550	1550	1550	0
36	20250304	181800	1040325574	1550	1550	1550	1550	0
37	20250304	181700	1040325574	1550	1550	1550	1550	0
38	20250304	181600	1040325574	1550	1550	1550	1550	0
39	20250304	181500	1040325574	1550	1550	1550	1550	0
40	20250304	181400	1040325574	1550	1550	1550	1550	0
41	20250304	181300	1040325574	1550	1550	1550	1550	0
42	20250304	181200	1040325574	1550	1550	1550	1550	0
43	20250304	181100	1040325574	1550	1550	1550	1550	0
44	20250304	181000	1040325574	1550	1550	1550	1550	0
45	20250304	180900	1040325574	1550	1550	1550	1550	0
46	20250304	180800	1040325574	1550	1550	1550	1550	0
47	20250304	180700	1040325574	1550	1550	1550	1550	0
48	20250304	180600	1040325574	1550	1550	1550	1550	0
49	20250304	180500	1040325574	1550	1550	1550	1550	0
50	20250304	180400	1040325574	1550	1550	1550	1550	0
51	20250304	180300	1040325574	1550	1550	1550	1550	0
52	20250304	180200	1040325574	1550	1550	1550	1550	0
53	20250304	180100	1040325574	1550	1550	1550	1550	0
54	20250304	180000	1040325574	1550	1550	1550	1550	0
55	20250304	175900	1040325574	1550	1550	1550	1550	0
56	20250304	175800	1040325574	1550	1550	1550	1550	0
57	20250304	175700	1040325574	1550	1550	1550	1550	0
58	20250304	175600	1040325574	1550	1550	1550	1550	0
59	20250304	175500	1040325574	1550	1550	1550	1550	0
60	20250304	175400	1040325574	1550	1550	1550	1550	0
61	20250304	175300	1040325574	1550	1550	1550	1550	0
62	20250304	175200	1040325574	1550	1550	1550	1550	49732
63	20250304	175100	1040325574	1550	1550	1550	1550	0
64	20250304	175000	1040325574	1550	1550	1550	1550	0
65	20250304	174900	1040325574	1550	1550	1550	1550	0
66	20250304	174800	1040325574	1550	1550	1550	1550	0
67	20250304	174700	1040325574	1550	1550	1550	1550	0
68	20250304	174600	1040325574	1550	1550	1550	1550	0
69	20250304	174500	1040325574	1550	1550	1550	1550	0
70	20250304	174400	1040325574	1550	1550	1550	1550	0
71	20250304	174300	1040325574	1550	1550	1550	1550	0
72	20250304	174200	1040325574	1550	1550	1550	1550	0
73	20250304	174100	1040325574	1550	1550	1550	1550	0
74	20250304	174000	1040325574	1550	1550	1550	1550	0
75	20250304	173900	1040325574	1550	1550	1550	1550	0
76	20250304	173800	1040325574	1550	1550	1550	1550	0
77	20250304	173700	1040325574	1550	1550	1550	1550	0
78	20250304	173600	1040325574	1550	1550	1550	1550	0
79	20250304	173500	1040325574	1550	1550	1550	1550	0
80	20250304	173400	1040325574	1550	1550	1550	1550	0
81	20250304	173300	1040325574	1550	1550	1550	1550	0
82	20250304	173200	1040325574	1550	1550	1550	1550	0
83	20250304	173100	1040325574	1550	1550	1550	1550	0
84	20250304	173000	1040325574	1550	1550	1550	1550	0
85	20250304	172900	1040325574	1550	1550	1550	1550	0
86	20250304	172800	1040325574	1550	1550	1550	1550	0
87	20250304	172700	1040325574	1550	1550	1550	1550	0
88	20250304	172600	1040325574	1550	1550	1550	1550	0
89	20250304	172500	1040325574	1550	1550	1550	1550	0
90	20250304	172400	1040325574	1550	1550	1550	1550	0
91	20250304	172300	1040325574	1550	1550	1550	1550	0
92	20250304	172200	1040325574	1550	1550	1550	1550	49732
93	20250304	172100	1040325574	1550	1550	1550	1550	0
94	20250304	172000	1040325574	1550	1550	1550	1550	0
95	20250304	171900	1040325574	1550	1550	1550	1550	0
96	20250304	171800	1040325574	1550	1550	1550	1550	0
97	20250304	171700	1040325574	1550	1550	1550	1550	0
98	20250304	171600	1040325574	1550	1550	1550	1550	0
99	20250304	171500	1040325574	1550	1550	1550	1550	0
100	20250304	171400	1040325574	1550	1550	1550	1550	0
101	20250304	171300	1040325574	1550	1550	1550	1550	0
102	20250304	171200	1040325574	1550	1550	1550	1550	0
103	20250304	171100	1040325574	1550	1550	1550	1550	0
104	20250304	171000	1040325574	1550	1550	1550	1550	0
105	20250304	170900	1040325574	1550	1550	1550	1550	0
106	20250304	170800	1040325574	1550	1550	1550	1550	0
107	20250304	170700	1040325574	1550	1550	1550	1550	0
108	20250304	170600	1040325574	1550	1550	1550	1550	0
109	20250304	170500	1040325574	1550	1550	1550	1550	0
110	20250304	170400	1040325574	1550	1550	1550	1550	0
111	20250304	170300	1040325574	1550	1550	1550	1550	0
112	20250304	170200	1040325574	1550	1550	1550	1550	0
113	20250304	170100	1040325574	1550	1550	1550	1550	0
114	20250304	170000	1040325574	1550	1550	1550	1550	0
115	20250304	165900	1040325574	1550	1550	1550	1550	0
116	20250304	165800	1040325574	1550	1550	1550	1550	0
117	20250304	165700	1040325574	1550	1550	1550	1550	0
118	20250304	165600	1040325574	1550	1550	1550	1550	0
119	20250304	165500	1040325574	1550	1550	1550	1550	0
120	20250304	165400	1040325574	1550	1550	1550	1550	0
121	20250304	165300	1040325574	1550	1550	1550	1550	0
122	20250304	165200	1040325574	1550	1550	1550	1550	49732
123	20250304	165100	1040325574	1550	1550	1550	1550	0
124	20250304	165000	1040325574	1550	1550	1550	1550	0
125	20250304	164900	1040325574	1550	1550	1550	1550	0
126	20250304	164800	1040325574	1550	1550	1550	1550	0
127	20250304	164700	1040325574	1550	1550	1550	1550	0
128	20250304	164600	1040325574	1550	1550	1550	1550	0
129	20250304	164500	1040325574	1550	1550	1550	1550	0
130	20250304	164400	1040325574	1550	1550	1550	1550	0
131	20250304	164300	1040325574	1550	1550	1550	1550	0
132	20250304	164200	1040325574	1550	1550	1550	1550	0
133	20250304	164100	1040325574	1550	1550	1550	1550	0
134	20250304	164000	1040325574	1550	1550	1550	1550	0
135	20250304	163900	1040325574	1550	1550	1550	1550	0
136	20250304	163800	1040325574	1550	1550	1550	1550	0
137	20250304	163700	1040325574	1550	1550	1550	1550	0
138	20250304	163600	1040325574	1550	1550	1550	1550	0
139	20250304	163500	1040325574	1550	1550	1550	1550	0
140	20250304	163400	1040325574	1550	1550	1550	1550	0
141	20250304	163300	1040325574	1550	1550	1550	1550	0
142	20250304	163200	1040325574	1550	1550	1550	1550	0
143	20250304	163100	1040325574	1550	1550	1550	1550	0
144	20250304	163000	1040325574	1550	1550	1550	1550	0
145	20250304	162900	1040325574	1550	1550	1550	1550	0
146	20250304	162800	1040325574	1550	1550	1550	1550	0
147	20250304	162700	1040325574	1550	1550	1550	1550	0
148	20250304	162600	1040325574	1550	1550	1550	1550	0
149	20250304	162500	1040325574	1550	1550	1550	1550	0
150	20250304	162400	1040325574	1550	1550	1550	1550	0
151	20250304	162300	1040325574	1550	1550	1550	1550	0
152	20250304	162200	1040325574	1550	1550	1550	1550	49732
153	20250304	162100	1040325574	1550	1550	1550	1550	0
154	20250304	162000	1040325574	1550	1550	1550	1550	0
155	20250304	161900	1040325574	1550	1550	1550	1550	0
156	20250304	161800	1040325574	1550	1550	1550	1550	0
157	20250304	161700	1040325574	1550	1550	1550	1550	0
158	20250304	161600	1040325574	1550	1550	1550	1550	0
159	20250304	161500	1040325574	1550	1550	1550	1550	0
160	20250304	161400	1040325574	1550	1550	1550	1550	0
161	20250304	161300	1040325574	1550	1550	1550	1550	0
162	20250304	161200	1040325574	1550	1550	1550	1550	0
163	20250304	161100	1040325574	1550	1550	1550	1550	0
164	20250304	161000	1040325574	1550	1550	1550	1550	0
165	20250304	160900	1040325574	1550	1550	1550	1550	0
166	20250304	160800	1040325574	1550	1550	1550	1550	0
167	20250304	160700	1040325574	1550	1550	1550	1550	0
168	20250304	160600	1040325574	1550	1550	1550	1550	0
169	20250304	160500	1040325574	1550	1550	1550	1550	0
170	20250304	160400	1040325574	1550	1550	1550	1550	0
171	20250304	160300	1040325574	1550	1550	1550	1550	0
172	20250304	160200	1040325574	1550	1550	1550	1550	0
173	20250304	160100	1040325574	1550	1550	1550	1550	0
174	20250304	160000	1040325574	1550	1550	1550	1550	0
175	20250304	155900	1040325574	1550	1550	1550	1550	0
176	20250304	155800	1040325574	1550	1550	1550	1550	0
177	20250304	155700	1040325574	1550	1550	1550	1550	0
178	20250304	155600	1040325574	1550	1550	1550	1550	0
179	20250304	155500	1040325574	1550	1550	1550	1550	0
180	20250304	155400	1040325574	1550	1550	1550	1550	0
181	20250304	155300	1040325574	1550	1550	1550	1550	0
182	20250304	155200	1040325574	1550	1550	1550	1550	49732
183	20250304	155100	1040325574	1550	1550	1550	1550	0
184	20250304	155000	1040325574	1550	1550	1550	1550	0
185	20250304	154900	1040325574	1550	1550	1550	1550	0
186	20250304	154800	1040325574	1550	1550	1550	1550	0
187	20250304	154700	1040325574	1550	1550	1550	1550	0
188	20250304	154600	1040325574	1550	1550	1550	1550	0
189	20250304	154500	1040325574	1550	1550	1550	1550	0
190	20250304	154400	1040325574	1550	1550	1550	1550	0
191	20250304	154300	1040325574	1550	1550	1550	1550	0
192	20250304	154200	1040325574	1550	1550	1550	1550	0
193	20250304	154100	1040325574	1550	1550	1550	1550	0
194	20250304	154000	1040325574	1550	1550	1550	1550	0
195	20250304	153900	1040325574	1550	1550	1550	1550	0
196	20250304	153800	1040325574	1550	1550	1550	1550	0
197	20250304	153700	1040325574	1550	1550	1550	1550	0
198	20250304	153600	1040325574	1550	1550	1550	1550	0
199	20250304	153500	1040325574	1550	1550	1550	1550	0
200	20250304	153400	1040325574	1550	1550	1550	1550	0
201	20250304	153300	1040325574	1550	1550	1550	1550	0
202	20250304	153200	1040325574	1550	1550	1550	1550	0
203	20250304	153100	1040325574	1550	1550	1550	1550	0
204	20250304	153000	1040325574	1550	1550	1550	1550	49732
205	20250304	152900	963240974	1555	1555	1555	1555	0
206	20250304	152800	963240974	1555	1555	1555	1555	0
207	20250304	152700	963240974	1555	1555	1555	1555	0
208	20250304	152600	963240974	1555	1555	1555	1555	0
209	20250304	152500	963240974	1555	1555	1555	1555	0
210	20250304	152400	963240974	1555	1555	1555	1555	0
211	20250304	152300	963240974	1555	1555	1555	1555	0
212	20250304	152200	963240974	1555	1555	1555	1555	0
213	20250304	152100	963240974	1555	1555	1555	1555	0
214	20250304	152000	963240974	1555	1555	1555	1555	0
215	20250304	151900	963240974	1555	1557	1557	1555	1760
216	20250304	151800	960501181	1557	1554	1557	1553	1126
217	20250304	151700	958749294	1554	1553	1554	1553	3338
218	20250304	151600	953563845	1551	1553	1553	1551	906
219	20250304	151500	952158637	1551	1551	1553	1551	1864
220	20250304	151400	949267571	1552	1553	1553	1551	22
221	20250304	151300	949233435	1554	1551	1554	1551	7722
222	20250304	151200	937254979	1551	1557	1557	1551	5822
223	20250304	151100	928212968	1557	1558	1558	1555	6234
224	20250304	151000	918518395	1558	1560	1560	1558	232
225	20250304	150900	918156937	1558	1558	1558	1558	202
226	20250304	150800	917842221	1558	1558	1558	1558	1412
227	20250304	150700	915642325	1560	1556	1560	1556	3306
228	20250304	150600	910487925	1557	1556	1557	1556	4134
229	20250304	150500	904051292	1554	1555	1556	1554	3608
230	20250304	150400	898442453	1555	1554	1555	1554	51
231	20250304	150300	898363198	1555	1555	1555	1555	15
232	20250304	150200	898339873	1554	1556	1556	1554	2013
233	20250304	150100	895209655	1556	1556	1556	1556	1281
234	20250304	150000	893216419	1556	1555	1556	1555	590
235	20250304	145900	892298905	1555	1554	1555	1554	326
236	20250304	145800	891791977	1555	1555	1555	1555	1389
237	20250304	145700	889632082	1556	1556	1556	1556	1
238	20250304	145600	889630526	1556	1556	1556	1554	19
239	20250304	145500	889600966	1554	1557	1557	1554	51
240	20250304	145400	889521562	1557	1555	1557	1555	2244
241	20250304	145300	886030794	1554	1554	1554	1554	208
242	20250304	145200	885707562	1553	1554	1554	1553	51
243	20250304	145100	885628338	1555	1555	1555	1555	0
244	20250304	145000	885628338	1555	1555	1555	1552	312
245	20250304	144900	885143206	1552	1554	1555	1552	306
246	20250304	144800	884668089	1552	1552	1552	1552	100
247	20250304	144700	884512889	1555	1555	1555	1555	1000
248	20250304	144600	882957889	1555	1555	1555	1555	0
249	20250304	144500	882957889	1555	1555	1555	1555	0
250	20250304	144400	882957889	1555	1552	1555	1552	414
251	20250304	144300	882314911	1552	1555	1555	1552	44
252	20250304	144200	882246620	1556	1556	1556	1556	0
253	20250304	144100	882246620	1556	1556	1556	1556	0
254	20250304	144000	882246620	1556	1552	1556	1552	949
255	20250304	143900	880773750	1555	1557	1557	1552	4301
256	20250304	143800	874094969	1554	1558	1558	1554	35
257	20250304	143700	874040561	1558	1558	1558	1558	1
258	20250304	143600	874039003	1554	1554	1554	1554	500
259	20250304	143500	873262003	1558	1553	1558	1553	471
260	20250304	143400	872528435	1553	1558	1558	1553	205
261	20250304	143300	872209848	1554	1554	1554	1554	0
262	20250304	143200	872209848	1554	1553	1558	1553	2573
263	20250304	143100	868213878	1554	1554	1554	1554	0
264	20250304	143000	868213878	1554	1554	1554	1554	0
265	20250304	142900	868213878	1554	1558	1558	1554	627
266	20250304	142800	867239506	1554	1554	1554	1554	6
267	20250304	142700	867230182	1558	1558	1558	1558	0
268	20250304	142600	867230182	1558	1558	1558	1558	0
269	20250304	142500	867230182	1558	1558	1558	1558	1333
270	20250304	142400	865153368	1558	1558	1558	1558	0
271	20250304	142300	865153368	1558	1552	1558	1552	351
272	20250304	142200	864608610	1551	1558	1558	1551	2252
273	20250304	142100	861113650	1553	1553	1553	1553	1
274	20250304	142000	861112097	1552	1558	1558	1552	76
275	20250304	141900	860993816	1558	1558	1558	1558	1
276	20250304	141800	860992258	1551	1551	1551	1551	0
277	20250304	141700	860992258	1551	1551	1551	1551	601
278	20250304	141600	860060107	1552	1552	1552	1552	500
279	20250304	141500	859284107	1552	1552	1552	1552	200
280	20250304	141400	858973707	1553	1553	1553	1553	1894
281	20250304	141300	856032325	1553	1557	1557	1553	1450
282	20250304	141200	853776872	1558	1558	1558	1558	15
283	20250304	141100	853753502	1558	1560	1560	1558	13
284	20250304	141000	853733232	1560	1560	1560	1560	351
285	20250304	140900	853185672	1561	1561	1561	1561	0
286	20250304	140800	853185672	1561	1560	1561	1560	708
287	20250304	140700	852080548	1560	1559	1560	1559	451
288	20250304	140600	851377022	1560	1560	1560	1560	0
289	20250304	140500	851377022	1560	1560	1560	1560	0
290	20250304	140400	851377022	1560	1556	1560	1556	1035
291	20250304	140300	849763178	1555	1555	1555	1555	1299
292	20250304	140200	847743233	1554	1553	1554	1553	387
293	20250304	140100	847142081	1553	1553	1553	1553	1151
294	20250304	140000	845354578	1553	1553	1553	1553	300
295	20250304	135900	844888678	1554	1554	1554	1554	0
296	20250304	135800	844888678	1554	1554	1554	1554	54
297	20250304	135700	844804762	1554	1554	1554	1554	190
298	20250304	135600	844509502	1554	1553	1555	1553	632
299	20250304	135500	843527352	1552	1552	1552	1552	290
300	20250304	135400	843077272	1552	1555	1555	1552	2
301	20250304	135300	843074165	1550	1550	1550	1550	10
302	20250304	135200	843058665	1550	1551	1551	1550	476
303	20250304	135100	842320856	1550	1550	1550	1550	63
304	20250304	135000	842223206	1550	1555	1555	1550	8000
305	20250304	134900	829807870	1555	1555	1555	1555	70
306	20250304	134800	829699020	1555	1555	1555	1555	1
307	20250304	134700	829697465	1555	1555	1555	1555	0
308	20250304	134600	829697465	1555	1555	1555	1555	1
309	20250304	134500	829695910	1555	1556	1556	1551	1828
310	20250304	134400	826859071	1556	1554	1556	1554	3
311	20250304	134300	826854406	1552	1556	1556	1552	7
312	20250304	134200	826843518	1552	1556	1556	1552	8
313	20250304	134100	826831090	1556	1556	1556	1551	1118
314	20250304	134000	825096482	1551	1553	1553	1551	500
315	20250304	133900	824320850	1556	1556	1556	1556	1
316	20250304	133800	824319294	1551	1551	1551	1551	0
317	20250304	133700	824319294	1551	1556	1556	1551	1423
318	20250304	133600	822110218	1557	1558	1558	1557	1506
319	20250304	133500	819765375	1557	1558	1558	1557	85
320	20250304	133400	819632965	1558	1558	1558	1558	101
321	20250304	133300	819475607	1558	1558	1558	1558	6
322	20250304	133200	819466259	1558	1558	1558	1558	9
323	20250304	133100	819452237	1558	1558	1558	1558	364
324	20250304	133000	818885125	1558	1559	1559	1558	115
325	20250304	132900	818705841	1559	1559	1559	1559	0
326	20250304	132800	818705841	1559	1559	1559	1559	0
327	20250304	132700	818705841	1559	1560	1560	1559	496
328	20250304	132600	817932362	1560	1560	1561	1560	392
329	20250304	132500	817320776	1559	1560	1560	1559	378
330	20250304	132400	816731153	1554	1558	1558	1554	1000
331	20250304	132300	815176881	1560	1559	1560	1558	685
332	20250304	132200	814108507	1560	1560	1560	1560	150
333	20250304	132100	813874507	1560	1559	1560	1559	1194
334	20250304	132000	812012685	1559	1558	1559	1558	797
335	20250304	131900	810770459	1558	1558	1558	1558	301
336	20250304	131800	810301501	1558	1557	1558	1557	790
337	20250304	131700	809070771	1557	1557	1557	1557	30
338	20250304	131600	809024061	1557	1557	1557	1557	0
339	20250304	131500	809024061	1557	1557	1557	1557	0
340	20250304	131400	809024061	1557	1557	1557	1552	200
341	20250304	131300	808713095	1557	1557	1557	1557	0
342	20250304	131200	808713095	1557	1557	1557	1557	0
343	20250304	131100	808713095	1557	1557	1557	1557	262
344	20250304	131000	808305161	1557	1551	1557	1551	10
345	20250304	130900	808289637	1551	1558	1558	1551	502
346	20250304	130800	807507528	1550	1550	1550	1550	0
347	20250304	130700	807507528	1550	1550	1550	1550	8
348	20250304	130600	807495128	1550	1550	1550	1550	2000
349	20250304	130500	804395128	1557	1557	1557	1557	323
350	20250304	130400	803892217	1550	1555	1555	1550	300
351	20250304	130300	803426458	1558	1558	1558	1558	0
352	20250304	130200	803426458	1558	1558	1558	1558	87
353	20250304	130100	803290912	1553	1555	1555	1552	51
354	20250304	130000	803211612	1558	1558	1558	1558	401
355	20250304	125900	802586854	1559	1559	1559	1559	2
356	20250304	125800	802583736	1559	1559	1559	1559	5
357	20250304	125700	802575941	1559	1559	1559	1559	2
358	20250304	125600	802572823	1558	1557	1558	1556	4780
359	20250304	125500	795125872	1556	1554	1556	1554	3962
360	20250304	125400	788963878	1554	1554	1554	1554	6
361	20250304	125300	788954554	1554	1554	1554	1554	0
362	20250304	125200	788954554	1554	1554	1554	1554	370
363	20250304	125100	788379574	1554	1554	1554	1554	106
364	20250304	125000	788214850	1554	1554	1554	1554	501
365	20250304	124900	787436296	1551	1551	1551	1551	6
366	20250304	124800	787426990	1551	1551	1551	1551	0
367	20250304	124700	787426990	1551	1551	1551	1551	82
368	20250304	124600	787299808	1548	1548	1548	1548	0
369	20250304	124500	787299808	1548	1548	1548	1548	2023
370	20250304	124400	784168204	1548	1550	1550	1547	1227
371	20250304	124300	782267825	1551	1554	1554	1551	26
372	20250304	124200	782227493	1554	1554	1554	1554	0
373	20250304	124100	782227493	1554	1554	1554	1554	1
374	20250304	124000	782225939	1551	1551	1551	1551	0
375	20250304	123900	782225939	1551	1551	1551	1551	170
376	20250304	123800	781962269	1550	1551	1551	1550	337
377	20250304	123700	781439589	1554	1554	1554	1554	500
378	20250304	123600	780662589	1554	1554	1554	1554	1
379	20250304	123500	780661035	1551	1551	1551	1551	2
380	20250304	123400	780657933	1551	1551	1551	1549	700
381	20250304	123300	779572915	1551	1555	1555	1551	801
382	20250304	123200	778330246	1551	1551	1551	1551	0
383	20250304	123100	778330246	1551	1551	1551	1551	20
384	20250304	123000	778299226	1555	1555	1555	1555	6442
385	20250304	122900	768281916	1551	1555	1555	1551	82
386	20250304	122800	768154646	1555	1555	1555	1555	0
387	20250304	122700	768154646	1555	1555	1555	1555	1
388	20250304	122600	768153091	1551	1552	1554	1551	634
389	20250304	122500	767167990	1554	1554	1554	1554	0
390	20250304	122400	767167990	1554	1554	1554	1554	0
391	20250304	122300	767167990	1554	1552	1554	1550	8501
392	20250304	122200	753988955	1554	1554	1554	1554	1
393	20250304	122100	753987401	1550	1550	1550	1550	2000
394	20250304	122000	750887401	1550	1550	1550	1550	200
395	20250304	121900	750577401	1550	1550	1550	1550	100
396	20250304	121800	750422401	1548	1555	1555	1548	5788
397	20250304	121700	741457163	1550	1552	1552	1550	1406
398	20250304	121600	739277223	1555	1555	1555	1555	0
399	20250304	121500	739277223	1555	1555	1555	1555	0
400	20250304	121400	739277223	1555	1555	1555	1555	1
401	20250304	121300	739275668	1554	1554	1554	1554	1
402	20250304	121200	739274114	1549	1549	1549	1549	519
403	20250304	121100	738470183	1555	1555	1555	1555	1
404	20250304	121000	738468628	1551	1551	1551	1551	0
405	20250304	120900	738468628	1551	1551	1551	1551	0
406	20250304	120800	738468628	1551	1551	1551	1551	879
407	20250304	120700	737105299	1548	1548	1548	1548	0
408	20250304	120600	737105299	1548	1548	1548	1548	21
409	20250304	120500	737072791	1548	1549	1549	1548	446
410	20250304	120400	736382362	1548	1549	1549	1548	270
411	20250304	120300	735964211	1550	1551	1551	1550	1913
412	20250304	120200	732998250	1550	1550	1550	1550	0
413	20250304	120100	732998250	1550	1554	1554	1550	1000
414	20250304	120000	731446976	1553	1553	1553	1553	0
415	20250304	115900	731446976	1553	1557	1557	1553	210
416	20250304	115800	731120806	1557	1557	1557	1557	6
417	20250304	115700	731111464	1557	1557	1557	1557	0
418	20250304	115600	731111464	1557	1554	1557	1554	50
419	20250304	115500	731033761	1554	1554	1554	1554	243
420	20250304	115400	730656139	1554	1554	1554	1554	19
421	20250304	115300	730626613	1552	1553	1553	1552	57
422	20250304	115200	730538143	1553	1554	1554	1553	1060
423	20250304	115100	728891962	1553	1553	1553	1553	0
424	20250304	115000	728891962	1553	1553	1553	1553	100
425	20250304	114900	728736662	1553	1557	1557	1553	4476
426	20250304	114800	721780605	1555	1555	1555	1555	1
427	20250304	114700	721779050	1555	1557	1557	1555	1065
428	20250304	114600	720122957	1556	1557	1557	1556	288
429	20250304	114500	719674543	1556	1555	1556	1555	13
430	20250304	114400	719654319	1555	1557	1557	1555	663
431	20250304	114300	718622644	1557	1557	1557	1557	103
432	20250304	114200	718462273	1555	1555	1555	1555	10
433	20250304	114100	718446723	1557	1555	1557	1555	25
434	20250304	114000	718407830	1555	1558	1558	1555	18
435	20250304	113900	718379801	1558	1558	1558	1558	9
436	20250304	113800	718365779	1558	1558	1558	1558	0
437	20250304	113700	718365779	1558	1558	1558	1558	0
438	20250304	113600	718365779	1558	1553	1558	1553	4956
439	20250304	113500	710669091	1553	1547	1553	1547	1523
440	20250304	113400	708304878	1546	1546	1546	1546	0
441	20250304	113300	708304878	1546	1553	1553	1546	2271
442	20250304	113200	704792706	1553	1553	1553	1553	0
443	20250304	113100	704792706	1553	1553	1553	1553	4
444	20250304	113000	704786494	1553	1552	1553	1552	10376
445	20250304	112900	688676573	1552	1548	1552	1548	134
446	20250304	112800	688469137	1549	1552	1552	1549	322
447	20250304	112700	687970353	1550	1550	1550	1550	0
448	20250304	112600	687970353	1550	1550	1550	1550	603
449	20250304	112500	687035703	1550	1551	1551	1550	367
450	20250304	112400	686466491	1551	1551	1551	1551	10
451	20250304	112300	686450981	1551	1548	1551	1548	1682
452	20250304	112200	683844480	1547	1549	1549	1547	400
453	20250304	112100	683225608	1550	1550	1550	1550	10
454	20250304	112000	683210108	1550	1550	1550	1550	5
455	20250304	111900	683202358	1548	1550	1550	1548	523
456	20250304	111800	682392752	1548	1550	1550	1548	98
457	20250304	111700	682240884	1550	1551	1551	1550	270
458	20250304	111600	681822244	1552	1552	1552	1552	0
459	20250304	111500	681822244	1552	1551	1552	1551	8
460	20250304	111400	681809835	1552	1552	1552	1552	0
461	20250304	111300	681809835	1552	1552	1552	1552	1
462	20250304	111200	681808283	1547	1551	1551	1547	1295
463	20250304	111100	679802647	1551	1552	1552	1551	30
464	20250304	111000	679756099	1553	1552	1553	1550	1810
465	20250304	110900	676950103	1553	1551	1553	1551	222
466	20250304	110800	676605557	1553	1553	1553	1552	3206
467	20250304	110700	671629440	1554	1554	1554	1554	0
468	20250304	110600	671629440	1554	1554	1554	1554	0
469	20250304	110500	671629440	1554	1559	1559	1554	2006
470	20250304	110400	668512110	1555	1560	1560	1555	3238
471	20250304	110300	663476995	1560	1560	1560	1560	1
472	20250304	110200	663475435	1560	1560	1560	1560	5
473	20250304	110100	663467635	1560	1560	1560	1560	735
474	20250304	110000	662321035	1560	1559	1560	1555	45
475	20250304	105900	662251026	1559	1554	1559	1554	2
476	20250304	105800	662247913	1559	1553	1559	1553	94
477	20250304	105700	662101925	1560	1560	1560	1560	1
478	20250304	105600	662100365	1561	1561	1561	1561	0
479	20250304	105500	662100365	1561	1561	1561	1561	1
480	20250304	105400	662098804	1559	1551	1559	1551	1630
481	20250304	105300	659562634	1557	1557	1557	1557	131
482	20250304	105200	659358667	1557	1557	1557	1557	0
483	20250304	105100	659358667	1557	1557	1557	1557	110
484	20250304	105000	659187397	1557	1557	1557	1557	111
485	20250304	104900	659014570	1557	1557	1557	1557	2
486	20250304	104800	659011456	1557	1553	1557	1553	2
487	20250304	104700	659008346	1547	1558	1558	1547	518
488	20250304	104600	658206348	1558	1558	1558	1558	1
489	20250304	104500	658204790	1554	1553	1554	1553	146
490	20250304	104400	657977974	1554	1550	1554	1550	6346
491	20250304	104300	648134868	1550	1550	1550	1550	0
492	20250304	104200	648134868	1550	1550	1550	1550	10
493	20250304	104100	648119368	1550	1547	1550	1547	153
494	20250304	104000	647882587	1551	1551	1551	1551	0
495	20250304	103900	647882587	1551	1547	1551	1547	1001
496	20250304	103800	646334036	1547	1547	1547	1547	1560
497	20250304	103700	643920716	1547	1547	1548	1547	699
498	20250304	103600	642839008	1552	1552	1552	1552	3
499	20250304	103500	642834352	1552	1553	1553	1547	342
500	20250304	103400	642303708	1547	1548	1553	1547	1259
501	20250304	103300	640355635	1548	1551	1553	1547	2683
502	20250304	103200	636203821	1553	1553	1553	1548	10645
503	20250304	103100	619689356	1553	1559	1559	1553	732
504	20250304	103000	618552548	1553	1559	1559	1553	870
505	20250304	102900	617201081	1559	1559	1559	1553	313
506	20250304	102800	616714380	1559	1563	1563	1552	9368
507	20250304	102700	602166858	1562	1560	1564	1555	20940
508	20250304	102600	569580756	1560	1560	1560	1559	960
509	20250304	102500	568083157	1565	1561	1565	1560	433
510	20250304	102400	567407255	1565	1565	1565	1565	1
511	20250304	102300	567405690	1565	1560	1565	1560	1083
512	20250304	102200	565716199	1566	1566	1567	1566	1254
513	20250304	102100	563752434	1566	1559	1566	1559	796
514	20250304	102000	562511449	1559	1567	1567	1559	961
515	20250304	101900	561011400	1561	1562	1562	1561	917
516	20250304	101800	559579708	1567	1567	1567	1567	0
517	20250304	101700	559579708	1567	1567	1567	1567	113
518	20250304	101600	559402637	1567	1567	1567	1567	301
519	20250304	101500	558930970	1567	1567	1567	1567	1232
520	20250304	101400	557000426	1567	1567	1567	1567	0
521	20250304	101300	557000426	1567	1567	1567	1567	2
522	20250304	101200	556997292	1561	1561	1561	1561	19
523	20250304	101100	556967633	1563	1563	1563	1563	0
524	20250304	101000	556967633	1563	1561	1563	1561	1305
525	20250304	100900	554927920	1562	1560	1562	1560	190
526	20250304	100800	554631347	1559	1568	1568	1559	31
527	20250304	100700	554582955	1568	1568	1568	1560	223
528	20250304	100600	554233371	1568	1562	1568	1560	1209
529	20250304	100500	552346175	1562	1562	1562	1562	342
530	20250304	100400	551811971	1568	1567	1568	1567	36172
531	20250304	100300	495094985	1568	1562	1568	1562	306
532	20250304	100200	494617007	1564	1568	1568	1564	2682
533	20250304	100100	490420329	1568	1565	1568	1558	5071
534	20250304	100000	482506573	1565	1567	1567	1565	1032
535	20250304	095900	480891433	1567	1567	1568	1567	1688
536	20250304	095800	478245914	1568	1560	1568	1559	924
537	20250304	095700	476805257	1559	1568	1569	1559	781
538	20250304	095600	475583464	1568	1559	1568	1559	420
539	20250304	095500	474928665	1559	1568	1568	1559	1601
540	20250304	095400	472418306	1568	1564	1569	1564	2196
541	20250304	095300	468977188	1564	1568	1568	1556	7891
542	20250304	095200	456685306	1568	1568	1568	1568	1
543	20250304	095100	456683738	1564	1568	1568	1564	263
544	20250304	095000	456271694	1568	1568	1568	1568	63
545	20250304	094900	456172910	1567	1565	1567	1565	1904
546	20250304	094800	453191331	1564	1557	1564	1557	5698
547	20250304	094700	444286933	1562	1557	1562	1557	592
548	20250304	094600	443364729	1562	1563	1563	1557	1121
549	20250304	094500	441618299	1563	1563	1563	1561	2559
550	20250304	094400	437619672	1562	1561	1562	1561	293
551	20250304	094300	437162095	1561	1561	1561	1556	827
552	20250304	094200	435871868	1561	1555	1561	1555	440
553	20250304	094100	435185259	1560	1560	1560	1560	1
554	20250304	094000	435183699	1559	1557	1559	1557	503
555	20250304	093900	434399540	1557	1557	1557	1557	1311
556	20250304	093800	432358313	1556	1560	1560	1556	2510
557	20250304	093700	428449860	1561	1560	1561	1560	77
558	20250304	093600	428329664	1562	1558	1562	1558	22
559	20250304	093500	428295383	1562	1561	1562	1559	658
560	20250304	093400	427268967	1560	1560	1562	1560	3058
561	20250304	093300	422497841	1562	1564	1564	1559	24
562	20250304	093200	422460404	1563	1564	1564	1563	12
563	20250304	093100	422441646	1564	1564	1564	1563	115
564	20250304	093000	422261886	1564	1565	1565	1558	1229
565	20250304	092900	420342631	1565	1563	1565	1563	4519
566	20250304	092800	413279284	1561	1563	1564	1560	2450
567	20250304	092700	409455354	1563	1562	1563	1562	1047
568	20250304	092600	407819922	1562	1556	1562	1556	138
569	20250304	092500	407604372	1562	1558	1562	1556	8268
570	20250304	092400	394697192	1562	1563	1563	1562	1009
571	20250304	092300	393120134	1563	1563	1563	1563	649
572	20250304	092200	392105747	1563	1561	1564	1554	5992
573	20250304	092100	382773843	1559	1554	1561	1554	895
574	20250304	092000	381378622	1558	1554	1558	1551	9659
575	20250304	091900	366359067	1554	1546	1554	1544	8110
576	20250304	091800	353800646	1546	1548	1548	1539	222
577	20250304	091700	353458932	1539	1538	1547	1538	1082
578	20250304	091600	351791695	1538	1539	1539	1538	1020
579	20250304	091500	350222933	1538	1541	1541	1538	423
580	20250304	091400	349571462	1540	1540	1547	1540	494
581	20250304	091300	348809307	1546	1535	1546	1535	1260
582	20250304	091200	346865015	1541	1540	1541	1530	9979
583	20250304	091100	331570263	1531	1537	1537	1531	5648
584	20250304	091000	322918078	1540	1535	1540	1532	2333
585	20250304	090900	319327490	1544	1533	1544	1533	107
586	20250304	090800	319163371	1545	1540	1546	1539	7196
587	20250304	090700	308072524	1530	1536	1540	1524	20105
588	20250304	090600	277331140	1531	1535	1535	1524	95158
589	20250304	090500	131941279	1535	1543	1552	1533	42273
590	20250304	090400	66893995	1543	1543	1554	1543	3002
591	20250304	090300	62260787	1542	1547	1547	1542	6333
592	20250304	090200	52489472	1550	1550	1560	1548	7608
593	20250304	090100	40698878	1550	1567	1567	1550	658
594	20250304	090000	39669491	1567	1541	1569	1541	25426