KissMeData/205470/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204500	2868621826	1600	1600	1600	1600	38975
3	20250304	204400	2868621826	1600	1600	1600	1600	0
4	20250304	204300	2868621826	1600	1600	1600	1600	0
5	20250304	204200	2868621826	1600	1600	1600	1600	0
6	20250304	204100	2868621826	1600	1600	1600	1600	0
7	20250304	204000	2868621826	1600	1600	1600	1600	0
8	20250304	203900	2868621826	1600	1600	1600	1600	0
9	20250304	203800	2868621826	1600	1600	1600	1600	0
10	20250304	203700	2868621826	1600	1600	1600	1600	0
11	20250304	203600	2868621826	1600	1600	1600	1600	0
12	20250304	203500	2868621826	1600	1600	1600	1600	0
13	20250304	203400	2868621826	1600	1600	1600	1600	0
14	20250304	203300	2868621826	1600	1600	1600	1600	0
15	20250304	203200	2868621826	1600	1600	1600	1600	0
16	20250304	203100	2868621826	1600	1600	1600	1600	0
17	20250304	203000	2868621826	1600	1600	1600	1600	0
18	20250304	202900	2868621826	1600	1600	1600	1600	0
19	20250304	202800	2868621826	1600	1600	1600	1600	0
20	20250304	202700	2868621826	1600	1600	1600	1600	0
21	20250304	202600	2868621826	1600	1600	1600	1600	0
22	20250304	202500	2868621826	1600	1600	1600	1600	0
23	20250304	202400	2868621826	1600	1600	1600	1600	0
24	20250304	202300	2868621826	1600	1600	1600	1600	0
25	20250304	202200	2868621826	1600	1600	1600	1600	0
26	20250304	202100	2868621826	1600	1600	1600	1600	0
27	20250304	202000	2868621826	1600	1600	1600	1600	0
28	20250304	201900	2868621826	1600	1600	1600	1600	0
29	20250304	201800	2868621826	1600	1600	1600	1600	0
30	20250304	201700	2868621826	1600	1600	1600	1600	0
31	20250304	201600	2868621826	1600	1600	1600	1600	0
32	20250304	201500	2868621826	1600	1600	1600	1600	38975
33	20250304	201400	2868621826	1600	1600	1600	1600	0
34	20250304	201300	2868621826	1600	1600	1600	1600	0
35	20250304	201200	2868621826	1600	1600	1600	1600	0
36	20250304	201100	2868621826	1600	1600	1600	1600	0
37	20250304	201000	2868621826	1600	1600	1600	1600	0
38	20250304	200900	2868621826	1600	1600	1600	1600	0
39	20250304	200800	2868621826	1600	1600	1600	1600	0
40	20250304	200700	2868621826	1600	1600	1600	1600	0
41	20250304	200600	2868621826	1600	1600	1600	1600	0
42	20250304	200500	2868621826	1600	1600	1600	1600	0
43	20250304	200400	2868621826	1600	1600	1600	1600	0
44	20250304	200300	2868621826	1600	1600	1600	1600	0
45	20250304	200200	2868621826	1600	1600	1600	1600	0
46	20250304	200100	2868621826	1600	1600	1600	1600	0
47	20250304	200000	2868621826	1600	1600	1600	1600	0
48	20250304	195900	2868621826	1600	1600	1600	1600	0
49	20250304	195800	2868621826	1600	1600	1600	1600	0
50	20250304	195700	2868621826	1600	1600	1600	1600	0
51	20250304	195600	2868621826	1600	1600	1600	1600	0
52	20250304	195500	2868621826	1600	1600	1600	1600	0
53	20250304	195400	2868621826	1600	1600	1600	1600	0
54	20250304	195300	2868621826	1600	1600	1600	1600	0
55	20250304	195200	2868621826	1600	1600	1600	1600	0
56	20250304	195100	2868621826	1600	1600	1600	1600	0
57	20250304	195000	2868621826	1600	1600	1600	1600	0
58	20250304	194900	2868621826	1600	1600	1600	1600	0
59	20250304	194800	2868621826	1600	1600	1600	1600	0
60	20250304	194700	2868621826	1600	1600	1600	1600	0
61	20250304	194600	2868621826	1600	1600	1600	1600	0
62	20250304	194500	2868621826	1600	1600	1600	1600	38975
63	20250304	194400	2868621826	1600	1600	1600	1600	0
64	20250304	194300	2868621826	1600	1600	1600	1600	0
65	20250304	194200	2868621826	1600	1600	1600	1600	0
66	20250304	194100	2868621826	1600	1600	1600	1600	0
67	20250304	194000	2868621826	1600	1600	1600	1600	0
68	20250304	193900	2868621826	1600	1600	1600	1600	0
69	20250304	193800	2868621826	1600	1600	1600	1600	0
70	20250304	193700	2868621826	1600	1600	1600	1600	0
71	20250304	193600	2868621826	1600	1600	1600	1600	0
72	20250304	193500	2868621826	1600	1600	1600	1600	0
73	20250304	193400	2868621826	1600	1600	1600	1600	0
74	20250304	193300	2868621826	1600	1600	1600	1600	0
75	20250304	193200	2868621826	1600	1600	1600	1600	0
76	20250304	193100	2868621826	1600	1600	1600	1600	0
77	20250304	193000	2868621826	1600	1600	1600	1600	0
78	20250304	192900	2868621826	1600	1600	1600	1600	0
79	20250304	192800	2868621826	1600	1600	1600	1600	0
80	20250304	192700	2868621826	1600	1600	1600	1600	0
81	20250304	192600	2868621826	1600	1600	1600	1600	0
82	20250304	192500	2868621826	1600	1600	1600	1600	0
83	20250304	192400	2868621826	1600	1600	1600	1600	0
84	20250304	192300	2868621826	1600	1600	1600	1600	0
85	20250304	192200	2868621826	1600	1600	1600	1600	0
86	20250304	192100	2868621826	1600	1600	1600	1600	0
87	20250304	192000	2868621826	1600	1600	1600	1600	0
88	20250304	191900	2868621826	1600	1600	1600	1600	0
89	20250304	191800	2868621826	1600	1600	1600	1600	0
90	20250304	191700	2868621826	1600	1600	1600	1600	0
91	20250304	191600	2868621826	1600	1600	1600	1600	0
92	20250304	191500	2868621826	1600	1600	1600	1600	38975
93	20250304	191400	2868621826	1600	1600	1600	1600	0
94	20250304	191300	2868621826	1600	1600	1600	1600	0
95	20250304	191200	2868621826	1600	1600	1600	1600	0
96	20250304	191100	2868621826	1600	1600	1600	1600	0
97	20250304	191000	2868621826	1600	1600	1600	1600	0
98	20250304	190900	2868621826	1600	1600	1600	1600	0
99	20250304	190800	2868621826	1600	1600	1600	1600	0
100	20250304	190700	2868621826	1600	1600	1600	1600	0
101	20250304	190600	2868621826	1600	1600	1600	1600	0
102	20250304	190500	2868621826	1600	1600	1600	1600	0
103	20250304	190400	2868621826	1600	1600	1600	1600	0
104	20250304	190300	2868621826	1600	1600	1600	1600	0
105	20250304	190200	2868621826	1600	1600	1600	1600	0
106	20250304	190100	2868621826	1600	1600	1600	1600	0
107	20250304	190000	2868621826	1600	1600	1600	1600	0
108	20250304	185900	2868621826	1600	1600	1600	1600	0
109	20250304	185800	2868621826	1600	1600	1600	1600	0
110	20250304	185700	2868621826	1600	1600	1600	1600	0
111	20250304	185600	2868621826	1600	1600	1600	1600	0
112	20250304	185500	2868621826	1600	1600	1600	1600	0
113	20250304	185400	2868621826	1600	1600	1600	1600	0
114	20250304	185300	2868621826	1600	1600	1600	1600	0
115	20250304	185200	2868621826	1600	1600	1600	1600	0
116	20250304	185100	2868621826	1600	1600	1600	1600	0
117	20250304	185000	2868621826	1600	1600	1600	1600	0
118	20250304	184900	2868621826	1600	1600	1600	1600	0
119	20250304	184800	2868621826	1600	1600	1600	1600	0
120	20250304	184700	2868621826	1600	1600	1600	1600	0
121	20250304	184600	2868621826	1600	1600	1600	1600	0
122	20250304	184500	2868621826	1600	1600	1600	1600	38975
123	20250304	184400	2868621826	1600	1600	1600	1600	0
124	20250304	184300	2868621826	1600	1600	1600	1600	0
125	20250304	184200	2868621826	1600	1600	1600	1600	0
126	20250304	184100	2868621826	1600	1600	1600	1600	0
127	20250304	184000	2868621826	1600	1600	1600	1600	0
128	20250304	183900	2868621826	1600	1600	1600	1600	0
129	20250304	183800	2868621826	1600	1600	1600	1600	0
130	20250304	183700	2868621826	1600	1600	1600	1600	0
131	20250304	183600	2868621826	1600	1600	1600	1600	0
132	20250304	183500	2868621826	1600	1600	1600	1600	0
133	20250304	183400	2868621826	1600	1600	1600	1600	0
134	20250304	183300	2868621826	1600	1600	1600	1600	0
135	20250304	183200	2868621826	1600	1600	1600	1600	0
136	20250304	183100	2868621826	1600	1600	1600	1600	0
137	20250304	183000	2868621826	1600	1600	1600	1600	0
138	20250304	182900	2868621826	1600	1600	1600	1600	0
139	20250304	182800	2868621826	1600	1600	1600	1600	0
140	20250304	182700	2868621826	1600	1600	1600	1600	0
141	20250304	182600	2868621826	1600	1600	1600	1600	0
142	20250304	182500	2868621826	1600	1600	1600	1600	0
143	20250304	182400	2868621826	1600	1600	1600	1600	0
144	20250304	182300	2868621826	1600	1600	1600	1600	0
145	20250304	182200	2868621826	1600	1600	1600	1600	0
146	20250304	182100	2868621826	1600	1600	1600	1600	0
147	20250304	182000	2868621826	1600	1600	1600	1600	0
148	20250304	181900	2868621826	1600	1600	1600	1600	0
149	20250304	181800	2868621826	1600	1600	1600	1600	0
150	20250304	181700	2868621826	1600	1600	1600	1600	0
151	20250304	181600	2868621826	1600	1600	1600	1600	0
152	20250304	181500	2868621826	1600	1600	1600	1600	38975
153	20250304	181400	2868621826	1600	1600	1600	1600	0
154	20250304	181300	2868621826	1600	1600	1600	1600	0
155	20250304	181200	2868621826	1600	1600	1600	1600	0
156	20250304	181100	2868621826	1600	1600	1600	1600	0
157	20250304	181000	2868621826	1600	1600	1600	1600	0
158	20250304	180900	2868621826	1600	1600	1600	1600	0
159	20250304	180800	2868621826	1600	1600	1600	1600	0
160	20250304	180700	2868621826	1600	1600	1600	1600	0
161	20250304	180600	2868621826	1600	1600	1600	1600	0
162	20250304	180500	2868621826	1600	1600	1600	1600	0
163	20250304	180400	2868621826	1600	1600	1600	1600	0
164	20250304	180300	2868621826	1600	1600	1600	1600	0
165	20250304	180200	2868621826	1600	1600	1600	1600	0
166	20250304	180100	2868621826	1600	1600	1600	1600	0
167	20250304	180000	2868621826	1600	1600	1600	1600	0
168	20250304	175900	2868621826	1600	1600	1600	1600	0
169	20250304	175800	2868621826	1600	1600	1600	1600	0
170	20250304	175700	2868621826	1600	1600	1600	1600	0
171	20250304	175600	2868621826	1600	1600	1600	1600	0
172	20250304	175500	2868621826	1600	1600	1600	1600	0
173	20250304	175400	2868621826	1600	1600	1600	1600	0
174	20250304	175300	2868621826	1600	1600	1600	1600	0
175	20250304	175200	2868621826	1600	1600	1600	1600	0
176	20250304	175100	2868621826	1600	1600	1600	1600	0
177	20250304	175000	2868621826	1600	1600	1600	1600	0
178	20250304	174900	2868621826	1600	1600	1600	1600	0
179	20250304	174800	2868621826	1600	1600	1600	1600	0
180	20250304	174700	2868621826	1600	1600	1600	1600	0
181	20250304	174600	2868621826	1600	1600	1600	1600	0
182	20250304	174500	2868621826	1600	1600	1600	1600	38975
183	20250304	174400	2868621826	1600	1600	1600	1600	0
184	20250304	174300	2868621826	1600	1600	1600	1600	0
185	20250304	174200	2868621826	1600	1600	1600	1600	0
186	20250304	174100	2868621826	1600	1600	1600	1600	0
187	20250304	174000	2868621826	1600	1600	1600	1600	0
188	20250304	173900	2868621826	1600	1600	1600	1600	0
189	20250304	173800	2868621826	1600	1600	1600	1600	0
190	20250304	173700	2868621826	1600	1600	1600	1600	0
191	20250304	173600	2868621826	1600	1600	1600	1600	0
192	20250304	173500	2868621826	1600	1600	1600	1600	0
193	20250304	173400	2868621826	1600	1600	1600	1600	0
194	20250304	173300	2868621826	1600	1600	1600	1600	0
195	20250304	173200	2868621826	1600	1600	1600	1600	0
196	20250304	173100	2868621826	1600	1600	1600	1600	0
197	20250304	173000	2868621826	1600	1600	1600	1600	0
198	20250304	172900	2868621826	1600	1600	1600	1600	0
199	20250304	172800	2868621826	1600	1600	1600	1600	0
200	20250304	172700	2868621826	1600	1600	1600	1600	0
201	20250304	172600	2868621826	1600	1600	1600	1600	0
202	20250304	172500	2868621826	1600	1600	1600	1600	0
203	20250304	172400	2868621826	1600	1600	1600	1600	0
204	20250304	172300	2868621826	1600	1600	1600	1600	0
205	20250304	172200	2868621826	1600	1600	1600	1600	0
206	20250304	172100	2868621826	1600	1600	1600	1600	0
207	20250304	172000	2868621826	1600	1600	1600	1600	0
208	20250304	171900	2868621826	1600	1600	1600	1600	0
209	20250304	171800	2868621826	1600	1600	1600	1600	0
210	20250304	171700	2868621826	1600	1600	1600	1600	0
211	20250304	171600	2868621826	1600	1600	1600	1600	0
212	20250304	171500	2868621826	1600	1600	1600	1600	38975
213	20250304	171400	2868621826	1600	1600	1600	1600	0
214	20250304	171300	2868621826	1600	1600	1600	1600	0
215	20250304	171200	2868621826	1600	1600	1600	1600	0
216	20250304	171100	2868621826	1600	1600	1600	1600	0
217	20250304	171000	2868621826	1600	1600	1600	1600	0
218	20250304	170900	2868621826	1600	1600	1600	1600	0
219	20250304	170800	2868621826	1600	1600	1600	1600	0
220	20250304	170700	2868621826	1600	1600	1600	1600	0
221	20250304	170600	2868621826	1600	1600	1600	1600	0
222	20250304	170500	2868621826	1600	1600	1600	1600	0
223	20250304	170400	2868621826	1600	1600	1600	1600	0
224	20250304	170300	2868621826	1600	1600	1600	1600	0
225	20250304	170200	2868621826	1600	1600	1600	1600	0
226	20250304	170100	2868621826	1600	1600	1600	1600	0
227	20250304	170000	2868621826	1600	1600	1600	1600	0
228	20250304	165900	2868621826	1600	1600	1600	1600	0
229	20250304	165800	2868621826	1600	1600	1600	1600	0
230	20250304	165700	2868621826	1600	1600	1600	1600	0
231	20250304	165600	2868621826	1600	1600	1600	1600	0
232	20250304	165500	2868621826	1600	1600	1600	1600	0
233	20250304	165400	2868621826	1600	1600	1600	1600	0
234	20250304	165300	2868621826	1600	1600	1600	1600	0
235	20250304	165200	2868621826	1600	1600	1600	1600	0
236	20250304	165100	2868621826	1600	1600	1600	1600	0
237	20250304	165000	2868621826	1600	1600	1600	1600	0
238	20250304	164900	2868621826	1600	1600	1600	1600	0
239	20250304	164800	2868621826	1600	1600	1600	1600	0
240	20250304	164700	2868621826	1600	1600	1600	1600	0
241	20250304	164600	2868621826	1600	1600	1600	1600	0
242	20250304	164500	2868621826	1600	1600	1600	1600	38975
243	20250304	164400	2868621826	1600	1600	1600	1600	0
244	20250304	164300	2868621826	1600	1600	1600	1600	0
245	20250304	164200	2868621826	1600	1600	1600	1600	0
246	20250304	164100	2868621826	1600	1600	1600	1600	0
247	20250304	164000	2868621826	1600	1600	1600	1600	0
248	20250304	163900	2868621826	1600	1600	1600	1600	0
249	20250304	163800	2868621826	1600	1600	1600	1600	0
250	20250304	163700	2868621826	1600	1600	1600	1600	0
251	20250304	163600	2868621826	1600	1600	1600	1600	0
252	20250304	163500	2868621826	1600	1600	1600	1600	0
253	20250304	163400	2868621826	1600	1600	1600	1600	0
254	20250304	163300	2868621826	1600	1600	1600	1600	0
255	20250304	163200	2868621826	1600	1600	1600	1600	0
256	20250304	163100	2868621826	1600	1600	1600	1600	0
257	20250304	163000	2868621826	1600	1600	1600	1600	0
258	20250304	162900	2868621826	1600	1600	1600	1600	0
259	20250304	162800	2868621826	1600	1600	1600	1600	0
260	20250304	162700	2868621826	1600	1600	1600	1600	0
261	20250304	162600	2868621826	1600	1600	1600	1600	0
262	20250304	162500	2868621826	1600	1600	1600	1600	0
263	20250304	162400	2868621826	1600	1600	1600	1600	0
264	20250304	162300	2868621826	1600	1600	1600	1600	0
265	20250304	162200	2868621826	1600	1600	1600	1600	0
266	20250304	162100	2868621826	1600	1600	1600	1600	0
267	20250304	162000	2868621826	1600	1600	1600	1600	0
268	20250304	161900	2868621826	1600	1600	1600	1600	0
269	20250304	161800	2868621826	1600	1600	1600	1600	0
270	20250304	161700	2868621826	1600	1600	1600	1600	0
271	20250304	161600	2868621826	1600	1600	1600	1600	0
272	20250304	161500	2868621826	1600	1600	1600	1600	38975
273	20250304	161400	2868621826	1600	1600	1600	1600	0
274	20250304	161300	2868621826	1600	1600	1600	1600	0
275	20250304	161200	2868621826	1600	1600	1600	1600	0
276	20250304	161100	2868621826	1600	1600	1600	1600	0
277	20250304	161000	2868621826	1600	1600	1600	1600	0
278	20250304	160900	2868621826	1600	1600	1600	1600	0
279	20250304	160800	2868621826	1600	1600	1600	1600	0
280	20250304	160700	2868621826	1600	1600	1600	1600	0
281	20250304	160600	2868621826	1600	1600	1600	1600	0
282	20250304	160500	2868621826	1600	1600	1600	1600	0
283	20250304	160400	2868621826	1600	1600	1600	1600	0
284	20250304	160300	2868621826	1600	1600	1600	1600	0
285	20250304	160200	2868621826	1600	1600	1600	1600	0
286	20250304	160100	2868621826	1600	1600	1600	1600	0
287	20250304	160000	2868621826	1600	1600	1600	1600	0
288	20250304	155900	2868621826	1600	1600	1600	1600	0
289	20250304	155800	2868621826	1600	1600	1600	1600	0
290	20250304	155700	2868621826	1600	1600	1600	1600	0
291	20250304	155600	2868621826	1600	1600	1600	1600	0
292	20250304	155500	2868621826	1600	1600	1600	1600	0
293	20250304	155400	2868621826	1600	1600	1600	1600	0
294	20250304	155300	2868621826	1600	1600	1600	1600	0
295	20250304	155200	2868621826	1600	1600	1600	1600	0
296	20250304	155100	2868621826	1600	1600	1600	1600	0
297	20250304	155000	2868621826	1600	1600	1600	1600	0
298	20250304	154900	2868621826	1600	1600	1600	1600	0
299	20250304	154800	2868621826	1600	1600	1600	1600	0
300	20250304	154700	2868621826	1600	1600	1600	1600	0
301	20250304	154600	2868621826	1600	1600	1600	1600	0
302	20250304	154500	2868621826	1600	1600	1600	1600	38975
303	20250304	154400	2868621826	1600	1600	1600	1600	0
304	20250304	154300	2868621826	1600	1600	1600	1600	0
305	20250304	154200	2868621826	1600	1600	1600	1600	0
306	20250304	154100	2868621826	1600	1600	1600	1600	0
307	20250304	154000	2868621826	1600	1600	1600	1600	0
308	20250304	153900	2868621826	1600	1600	1600	1600	0
309	20250304	153800	2868621826	1600	1600	1600	1600	0
310	20250304	153700	2868621826	1600	1600	1600	1600	0
311	20250304	153600	2868621826	1600	1600	1600	1600	0
312	20250304	153500	2868621826	1600	1600	1600	1600	0
313	20250304	153400	2868621826	1600	1600	1600	1600	0
314	20250304	153300	2868621826	1600	1600	1600	1600	0
315	20250304	153200	2868621826	1600	1600	1600	1600	0
316	20250304	153100	2868621826	1600	1600	1600	1600	0
317	20250304	153000	2868621826	1600	1600	1600	1600	38975
318	20250304	152900	2806261826	1600	1600	1600	1600	0
319	20250304	152800	2806261826	1600	1600	1600	1600	0
320	20250304	152700	2806261826	1600	1600	1600	1600	0
321	20250304	152600	2806261826	1600	1600	1600	1600	0
322	20250304	152500	2806261826	1600	1600	1600	1600	0
323	20250304	152400	2806261826	1600	1600	1600	1600	0
324	20250304	152300	2806261826	1600	1600	1600	1600	0
325	20250304	152200	2806261826	1600	1600	1600	1600	0
326	20250304	152100	2806261826	1600	1600	1600	1600	0
327	20250304	152000	2806261826	1600	1600	1600	1600	0
328	20250304	151900	2806261826	1600	1601	1601	1599	15348
329	20250304	151800	2781714287	1601	1600	1601	1599	13341
330	20250304	151700	2760360155	1599	1599	1600	1599	2403
331	20250304	151600	2756517751	1599	1600	1600	1599	3578
332	20250304	151500	2750795786	1600	1600	1600	1600	1637
333	20250304	151400	2748176586	1600	1601	1601	1599	1609
334	20250304	151300	2745602685	1599	1600	1600	1599	2653
335	20250304	151200	2741358435	1600	1601	1601	1600	7763
336	20250304	151100	2728936131	1601	1601	1601	1600	8069
337	20250304	151000	2716018443	1602	1600	1602	1600	1013
338	20250304	150900	2714396722	1600	1601	1601	1600	1840
339	20250304	150800	2711452721	1600	1601	1601	1600	2003
340	20250304	150700	2708247720	1600	1602	1602	1600	3340
341	20250304	150600	2702903650	1602	1601	1602	1600	1307
342	20250304	150500	2700811609	1601	1600	1601	1600	1202
343	20250304	150400	2698888192	1600	1599	1601	1599	4998
344	20250304	150300	2690892286	1598	1600	1601	1598	11068
345	20250304	150200	2673185222	1600	1600	1600	1599	2330
346	20250304	150100	2669459222	1600	1600	1600	1599	644
347	20250304	150000	2668429322	1600	1600	1600	1599	2164
348	20250304	145900	2664968322	1599	1600	1600	1598	3667
349	20250304	145800	2659106190	1600	1600	1600	1600	1031
350	20250304	145700	2657456590	1600	1600	1600	1599	1163
351	20250304	145600	2655596096	1600	1599	1600	1599	1052
352	20250304	145500	2653913786	1599	1600	1600	1598	19034
353	20250304	145400	2623464887	1600	1600	1600	1600	136
354	20250304	145300	2623247287	1599	1600	1600	1599	6302
355	20250304	145200	2613167225	1600	1601	1601	1600	8494
356	20250304	145100	2599576808	1601	1601	1601	1600	10324
357	20250304	145000	2583057399	1600	1601	1601	1600	9617
358	20250304	144900	2567667587	1601	1601	1601	1600	650
359	20250304	144800	2566627493	1601	1601	1601	1600	6927
360	20250304	144700	2555539949	1602	1601	1602	1600	2572
361	20250304	144600	2551422168	1601	1601	1601	1600	13840
362	20250304	144500	2529272409	1602	1601	1602	1601	2047
363	20250304	144400	2525993811	1602	1602	1603	1602	3005
364	20250304	144300	2521178284	1603	1602	1603	1602	827
365	20250304	144200	2519853368	1602	1602	1603	1601	4078
366	20250304	144100	2513321255	1603	1601	1603	1600	11154
367	20250304	144000	2495466813	1601	1604	1604	1600	35323
368	20250304	143900	2438891552	1604	1606	1606	1603	9844
369	20250304	143800	2423099750	1605	1605	1605	1605	469
370	20250304	143700	2422347005	1607	1605	1607	1605	8990
371	20250304	143600	2407916268	1606	1607	1607	1606	784
372	20250304	143500	2406657154	1607	1607	1607	1607	141
373	20250304	143400	2406430567	1607	1607	1607	1607	239
374	20250304	143300	2406046494	1607	1608	1608	1607	10
375	20250304	143200	2406030417	1608	1608	1608	1605	1497
376	20250304	143100	2403627613	1608	1607	1608	1605	24618
377	20250304	143000	2364090438	1608	1607	1608	1607	108
378	20250304	142900	2363916872	1608	1608	1608	1608	23
379	20250304	142800	2363879888	1608	1608	1608	1607	368
380	20250304	142700	2363288148	1608	1608	1608	1608	4057
381	20250304	142600	2356764492	1608	1609	1609	1608	536
382	20250304	142500	2355902589	1609	1607	1609	1607	3748
383	20250304	142400	2349876164	1606	1607	1608	1606	4197
384	20250304	142300	2343134516	1608	1607	1608	1607	1734
385	20250304	142200	2340347894	1606	1607	1607	1606	914
386	20250304	142100	2338879900	1607	1607	1607	1606	680
387	20250304	142000	2337787169	1607	1607	1607	1607	204
388	20250304	141900	2337459341	1607	1607	1607	1607	28
389	20250304	141800	2337414345	1607	1606	1607	1606	4012
390	20250304	141700	2330970671	1606	1607	1607	1606	333
391	20250304	141600	2330435700	1607	1607	1607	1607	441
392	20250304	141500	2329727013	1607	1607	1607	1607	345
393	20250304	141400	2329172598	1607	1606	1607	1605	5281
394	20250304	141300	2320695343	1605	1606	1607	1605	3304
395	20250304	141200	2315391321	1607	1607	1607	1606	7794
396	20250304	141100	2302871099	1609	1608	1609	1607	436
397	20250304	141000	2302170160	1609	1609	1609	1609	2
398	20250304	140900	2302166942	1608	1609	1609	1608	2303
399	20250304	140800	2298463715	1609	1609	1609	1609	0
400	20250304	140700	2298463715	1609	1609	1609	1607	374
401	20250304	140600	2297861953	1609	1608	1609	1607	4427
402	20250304	140500	2290744335	1607	1608	1608	1607	1505
403	20250304	140400	2288325795	1608	1608	1608	1608	72
404	20250304	140300	2288210019	1608	1608	1608	1607	6
405	20250304	140200	2288200372	1607	1607	1608	1607	52
406	20250304	140100	2288116807	1608	1608	1608	1607	1079
407	20250304	140000	2286382297	1607	1607	1607	1607	1246
408	20250304	135900	2284379975	1607	1608	1608	1606	2818
409	20250304	135800	2279851937	1608	1608	1608	1608	622
410	20250304	135700	2278851761	1609	1609	1609	1609	1
411	20250304	135600	2278850152	1606	1609	1609	1606	2961
412	20250304	135500	2274092211	1606	1608	1609	1606	6800
413	20250304	135400	2263162645	1608	1607	1608	1607	2665
414	20250304	135300	2258877679	1608	1607	1608	1607	6568
415	20250304	135200	2248322121	1608	1608	1608	1607	5718
416	20250304	135100	2239127766	1609	1609	1609	1609	72
417	20250304	135000	2239011918	1609	1609	1610	1609	2218
418	20250304	134900	2235443150	1610	1612	1612	1610	61
419	20250304	134800	2235344938	1612	1612	1612	1612	0
420	20250304	134700	2235344938	1612	1609	1612	1609	3508
421	20250304	134600	2229700560	1612	1610	1612	1609	1325
422	20250304	134500	2227567632	1612	1609	1612	1609	161
423	20250304	134400	2227308580	1612	1612	1612	1612	1101
424	20250304	134300	2225533768	1612	1612	1612	1612	0
425	20250304	134200	2225533768	1612	1612	1612	1612	9331
426	20250304	134100	2210492196	1612	1612	1613	1608	5009
427	20250304	134000	2202432300	1609	1609	1609	1609	1905
428	20250304	133900	2199367155	1612	1612	1612	1612	10
429	20250304	133800	2199351035	1612	1609	1612	1609	306
430	20250304	133700	2198857929	1611	1610	1611	1610	1652
431	20250304	133600	2196196823	1610	1610	1610	1610	1002
432	20250304	133500	2194583603	1610	1610	1610	1610	205
433	20250304	133400	2194253553	1610	1610	1610	1610	1749
434	20250304	133300	2191437663	1610	1609	1610	1608	3482
435	20250304	133200	2185836852	1610	1610	1610	1610	6
436	20250304	133100	2185827192	1609	1610	1610	1609	534
437	20250304	133000	2184967882	1610	1609	1610	1609	5236
438	20250304	132900	2176543155	1609	1609	1609	1609	149
439	20250304	132800	2176303414	1608	1609	1609	1608	292
440	20250304	132700	2175833668	1608	1609	1609	1608	6589
441	20250304	132600	2165238317	1608	1608	1610	1608	593
442	20250304	132500	2164284769	1608	1609	1610	1608	3200
443	20250304	132400	2159137397	1610	1610	1610	1610	14
444	20250304	132300	2159114857	1611	1611	1611	1611	0
445	20250304	132200	2159114857	1611	1609	1611	1609	9
446	20250304	132100	2159100372	1611	1611	1611	1611	30
447	20250304	132000	2159052042	1609	1609	1609	1609	20
448	20250304	131900	2159019862	1612	1612	1612	1612	10
449	20250304	131800	2159003742	1612	1611	1612	1607	32992
450	20250304	131700	2105924127	1612	1612	1612	1612	1
451	20250304	131600	2105922515	1612	1612	1612	1612	160
452	20250304	131500	2105664595	1613	1612	1613	1612	709
453	20250304	131400	2104520987	1613	1613	1613	1613	1
454	20250304	131300	2104519374	1611	1611	1611	1611	1500
455	20250304	131200	2102102874	1610	1613	1613	1610	5023
456	20250304	131100	2094014220	1613	1613	1613	1613	2
457	20250304	131000	2094010994	1613	1612	1613	1611	922
458	20250304	130900	2092525588	1613	1613	1613	1613	20
459	20250304	130800	2092493328	1613	1613	1613	1613	332
460	20250304	130700	2091957812	1613	1613	1613	1613	173
461	20250304	130600	2091678763	1613	1612	1613	1612	37
462	20250304	130500	2091619117	1613	1612	1613	1612	2760
463	20250304	130400	2087168137	1613	1612	1613	1612	2002
464	20250304	130300	2083940911	1612	1613	1613	1612	628
465	20250304	130200	2082928049	1613	1612	1613	1612	31
466	20250304	130100	2082878066	1612	1612	1612	1612	1160
467	20250304	130000	2081008146	1612	1612	1612	1612	1
468	20250304	125900	2081006534	1612	1612	1612	1611	74
469	20250304	125800	2080887311	1612	1612	1612	1612	1
470	20250304	125700	2080885699	1612	1612	1612	1612	10
471	20250304	125600	2080869579	1612	1612	1612	1612	10
472	20250304	125500	2080853459	1611	1612	1612	1611	919
473	20250304	125400	2079372831	1612	1612	1612	1611	23
474	20250304	125300	2079335756	1612	1612	1612	1612	4
475	20250304	125200	2079329308	1611	1611	1611	1611	7135
476	20250304	125100	2067834823	1611	1610	1611	1610	1290
477	20250304	125000	2065757420	1610	1609	1610	1609	1231
478	20250304	124900	2063776739	1608	1609	1609	1608	26
479	20250304	124800	2063734925	1609	1608	1609	1608	2435
480	20250304	124700	2059818010	1609	1609	1609	1609	76
481	20250304	124600	2059695726	1608	1609	1609	1608	576
482	20250304	124500	2058769514	1608	1609	1609	1608	1587
483	20250304	124400	2056216118	1609	1609	1609	1609	307
484	20250304	124300	2055722155	1609	1609	1609	1609	156
485	20250304	124200	2055471151	1609	1608	1610	1608	3520
486	20250304	124100	2049810885	1610	1608	1610	1607	3658
487	20250304	124000	2043928847	1610	1610	1610	1608	6072
488	20250304	123900	2034163381	1609	1609	1609	1609	518
489	20250304	123800	2033329919	1609	1609	1609	1609	78
490	20250304	123700	2033204417	1609	1608	1609	1608	428
491	20250304	123600	2032516191	1608	1609	1609	1608	604
492	20250304	123500	2031544457	1608	1608	1608	1608	414
493	20250304	123400	2030878745	1608	1608	1609	1608	318
494	20250304	123300	2030367336	1608	1609	1609	1608	429
495	20250304	123200	2029677499	1608	1608	1609	1608	299
496	20250304	123100	2029196706	1609	1608	1609	1608	272
497	20250304	123000	2028759323	1609	1609	1609	1609	360
498	20250304	122900	2028180083	1609	1609	1609	1607	1262
499	20250304	122800	2026150714	1610	1608	1610	1608	6746
500	20250304	122700	2015303126	1609	1609	1610	1609	663
501	20250304	122600	2014236358	1610	1610	1610	1610	1
502	20250304	122500	2014234748	1609	1609	1609	1609	8
503	20250304	122400	2014221876	1610	1610	1610	1609	140
504	20250304	122300	2013996489	1608	1610	1610	1608	400
505	20250304	122200	2013353063	1610	1609	1610	1609	10
506	20250304	122100	2013336971	1609	1609	1609	1608	650
507	20250304	122000	2012291721	1609	1609	1609	1609	311
508	20250304	121900	2011791322	1609	1609	1609	1609	11
509	20250304	121800	2011773623	1609	1609	1609	1609	8
510	20250304	121700	2011760751	1609	1609	1609	1609	0
511	20250304	121600	2011760751	1609	1609	1610	1609	2117
512	20250304	121500	2008354496	1609	1610	1610	1609	201
513	20250304	121400	2008031086	1610	1609	1610	1609	1450
514	20250304	121300	2005697036	1609	1609	1609	1609	285
515	20250304	121200	2005238471	1609	1609	1609	1609	1189
516	20250304	121100	2003325370	1609	1609	1609	1609	27
517	20250304	121000	2003281927	1609	1609	1609	1609	66
518	20250304	120900	2003175733	1609	1610	1610	1609	1014
519	20250304	120800	2001544205	1610	1610	1610	1610	141
520	20250304	120700	2001317195	1611	1611	1611	1611	10
521	20250304	120600	2001301085	1610	1610	1610	1610	394
522	20250304	120500	2000666745	1610	1610	1610	1610	794
523	20250304	120400	1999388405	1610	1610	1610	1609	1702
524	20250304	120300	1996649685	1609	1610	1610	1609	1358
525	20250304	120200	1994464171	1610	1610	1610	1610	1788
526	20250304	120100	1991585491	1611	1611	1611	1611	62
527	20250304	120000	1991485609	1611	1611	1611	1611	1
528	20250304	115900	1991483998	1610	1611	1611	1610	138
529	20250304	115800	1991261817	1610	1610	1610	1610	1173
530	20250304	115700	1989373287	1611	1611	1611	1611	1
531	20250304	115600	1989371676	1610	1611	1611	1610	53
532	20250304	115500	1989286317	1611	1609	1611	1609	103
533	20250304	115400	1989120386	1609	1609	1609	1609	0
534	20250304	115300	1989120386	1609	1611	1611	1609	5877
535	20250304	115200	1979658751	1611	1611	1611	1610	860
536	20250304	115100	1978274014	1611	1611	1611	1611	66
537	20250304	115000	1978167688	1611	1610	1611	1610	1032
538	20250304	114900	1976506166	1610	1612	1612	1610	447
539	20250304	114800	1975786383	1613	1610	1613	1610	1550
540	20250304	114700	1973288483	1613	1613	1613	1610	9
541	20250304	114600	1973273972	1614	1610	1614	1610	3416
542	20250304	114500	1967760944	1611	1614	1614	1611	288
543	20250304	114400	1967296648	1614	1614	1614	1614	611
544	20250304	114300	1966310494	1614	1613	1614	1613	138
545	20250304	114200	1966087899	1614	1614	1614	1612	107
546	20250304	114100	1965915307	1613	1613	1613	1613	507
547	20250304	114000	1965097516	1613	1613	1613	1613	0
548	20250304	113900	1965097516	1613	1611	1613	1610	65
549	20250304	113800	1964992796	1614	1614	1614	1614	64
550	20250304	113700	1964889500	1614	1614	1614	1609	4825
551	20250304	113600	1957122209	1614	1614	1614	1614	21
552	20250304	113500	1957088315	1614	1612	1614	1611	77
553	20250304	113400	1956964202	1612	1612	1616	1612	5144
554	20250304	113300	1948671762	1612	1614	1614	1612	6914
555	20250304	113200	1937526246	1616	1616	1616	1615	66
556	20250304	113100	1937419600	1616	1616	1616	1612	4207
557	20250304	113000	1930635092	1613	1614	1615	1613	3218
558	20250304	112900	1925441249	1614	1611	1614	1611	18340
559	20250304	112800	1895885599	1611	1611	1611	1611	96
560	20250304	112700	1895730943	1611	1611	1611	1611	2
561	20250304	112600	1895727721	1611	1611	1611	1611	506
562	20250304	112500	1894912555	1611	1611	1611	1611	1192
563	20250304	112400	1892992243	1610	1611	1611	1610	703
564	20250304	112300	1891860363	1611	1610	1611	1610	2067
565	20250304	112200	1888531889	1611	1611	1611	1611	28
566	20250304	112100	1888486781	1611	1612	1612	1611	221
567	20250304	112000	1888130740	1611	1612	1612	1611	219
568	20250304	111900	1887777721	1609	1610	1610	1609	60
569	20250304	111800	1887681143	1612	1612	1612	1612	2
570	20250304	111700	1887677919	1612	1612	1612	1612	62
571	20250304	111600	1887577975	1610	1610	1610	1610	1006
572	20250304	111500	1885958315	1610	1609	1610	1609	8
573	20250304	111400	1885945442	1608	1608	1608	1608	0
574	20250304	111300	1885945442	1608	1609	1610	1608	4249
575	20250304	111200	1879112848	1609	1610	1610	1609	721
576	20250304	111100	1877952550	1610	1610	1610	1610	170
577	20250304	111000	1877678850	1610	1611	1611	1610	2
578	20250304	110900	1877675629	1612	1612	1612	1612	2
579	20250304	110800	1877672405	1612	1610	1612	1609	3213
580	20250304	110700	1872499893	1611	1611	1611	1611	23
581	20250304	110600	1872462840	1612	1611	1612	1611	1014
582	20250304	110500	1870828310	1608	1612	1612	1608	4259
583	20250304	110400	1863970945	1612	1612	1612	1612	110
584	20250304	110300	1863793625	1612	1611	1612	1611	10
585	20250304	110200	1863777513	1611	1612	1612	1611	3115
586	20250304	110100	1858759169	1611	1609	1611	1609	622
587	20250304	110000	1857757950	1610	1610	1610	1610	11
588	20250304	105900	1857740240	1610	1610	1610	1610	51
589	20250304	105800	1857658130	1612	1612	1612	1608	1164
590	20250304	105700	1855785750	1612	1609	1612	1608	6795
591	20250304	105600	1844853389	1612	1612	1612	1612	0
592	20250304	105500	1844853389	1612	1613	1613	1608	23
593	20250304	105400	1844816392	1611	1610	1611	1610	1784
594	20250304	105300	1841942469	1610	1608	1610	1608	2542
595	20250304	105200	1837850905	1608	1605	1608	1605	3206
596	20250304	105100	1832704589	1605	1608	1609	1605	3036
597	20250304	105000	1827827999	1609	1609	1609	1609	8582
598	20250304	104900	1814019561	1605	1607	1607	1605	1504
599	20250304	104800	1811602761	1609	1607	1609	1607	3
600	20250304	104700	1811597936	1606	1606	1606	1606	99
601	20250304	104600	1811438942	1609	1609	1609	1609	865
602	20250304	104500	1810047157	1609	1609	1609	1605	1330
603	20250304	104400	1807911587	1609	1606	1609	1605	2379
604	20250304	104300	1804092845	1609	1609	1609	1609	1740
605	20250304	104200	1801293185	1609	1608	1609	1608	8
606	20250304	104100	1801280319	1608	1610	1610	1608	1609
607	20250304	104000	1798691321	1608	1605	1608	1605	423
608	20250304	103900	1798011420	1603	1602	1603	1602	6992
609	20250304	103800	1786803298	1603	1603	1607	1603	1712
610	20250304	103700	1784058685	1602	1603	1603	1602	18882
611	20250304	103600	1753809714	1602	1603	1603	1602	4779
612	20250304	103500	1746153344	1603	1606	1606	1602	22819
613	20250304	103400	1709546267	1607	1607	1607	1607	3142
614	20250304	103300	1704497073	1607	1610	1611	1607	11879
615	20250304	103200	1685382595	1610	1610	1610	1609	999
616	20250304	103100	1683775168	1610	1610	1610	1609	9705
617	20250304	103000	1668159757	1610	1610	1610	1609	2594
618	20250304	102900	1663985820	1610	1610	1610	1610	1918
619	20250304	102800	1660897840	1611	1611	1611	1610	25961
620	20250304	102700	1619098837	1611	1612	1613	1611	9480
621	20250304	102600	1603825958	1611	1612	1612	1611	1202
622	20250304	102500	1601889332	1612	1612	1612	1612	1709
623	20250304	102400	1599134424	1613	1613	1613	1613	550
624	20250304	102300	1598247274	1613	1612	1613	1611	5791
625	20250304	102200	1588908461	1612	1612	1612	1611	1167
626	20250304	102100	1587027307	1612	1612	1612	1611	61
627	20250304	102000	1586929033	1612	1613	1613	1612	3371
628	20250304	101900	1581493836	1613	1612	1613	1612	1059
629	20250304	101800	1579786727	1612	1613	1613	1612	395
630	20250304	101700	1579149862	1613	1611	1613	1610	2464
631	20250304	101600	1575180383	1611	1611	1611	1611	2565
632	20250304	101500	1571048168	1613	1612	1613	1612	9066
633	20250304	101400	1556433548	1612	1612	1613	1610	3465
634	20250304	101300	1550852103	1612	1613	1613	1611	130
635	20250304	101200	1550642549	1610	1613	1613	1610	4981
636	20250304	101100	1542621310	1610	1616	1616	1610	32110
637	20250304	101000	1490837716	1616	1615	1616	1615	12056
638	20250304	100900	1471367222	1615	1615	1616	1615	5687
639	20250304	100800	1462182512	1615	1616	1616	1615	32812
640	20250304	100700	1409191063	1616	1616	1616	1616	5628
641	20250304	100600	1400096215	1616	1620	1620	1616	277
642	20250304	100500	1399648019	1620	1616	1620	1615	12290
643	20250304	100400	1379792989	1616	1616	1616	1616	24
644	20250304	100300	1379754205	1616	1616	1620	1616	2779
645	20250304	100200	1375263263	1616	1620	1620	1616	6468
646	20250304	100100	1364806837	1618	1619	1620	1618	20101
647	20250304	100000	1332266819	1620	1619	1620	1619	7089
648	20250304	095900	1320789388	1620	1620	1620	1619	463
649	20250304	095800	1320039682	1620	1620	1620	1619	4495
650	20250304	095700	1312760149	1620	1622	1622	1620	2115
651	20250304	095600	1309330383	1622	1621	1622	1620	9398
652	20250304	095500	1294096855	1621	1621	1621	1621	7
653	20250304	095400	1294085508	1621	1620	1621	1620	2445
654	20250304	095300	1290122165	1621	1620	1621	1620	1304
655	20250304	095200	1288009381	1621	1621	1621	1620	307
656	20250304	095100	1287511735	1621	1619	1622	1619	4521
657	20250304	095000	1280191473	1619	1615	1619	1615	5002
658	20250304	094900	1272113235	1619	1619	1619	1615	15578
659	20250304	094800	1246935997	1619	1618	1619	1618	325
660	20250304	094700	1246410143	1618	1619	1619	1617	1196
661	20250304	094600	1244474142	1619	1617	1619	1616	1003
662	20250304	094500	1242853031	1619	1617	1619	1617	1347
663	20250304	094400	1240674920	1617	1615	1619	1615	8171
664	20250304	094300	1227469009	1615	1616	1616	1615	3403
665	20250304	094200	1221971161	1616	1616	1616	1615	11375
666	20250304	094100	1203598157	1617	1617	1617	1615	14596
667	20250304	094000	1180023879	1617	1615	1619	1615	7743
668	20250304	093900	1167513755	1615	1619	1619	1615	23631
669	20250304	093800	1129338088	1619	1619	1619	1618	1261
670	20250304	093700	1127297097	1619	1622	1622	1619	2432
671	20250304	093600	1123359153	1619	1619	1620	1617	4865
672	20250304	093500	1115483173	1619	1617	1619	1617	4159
673	20250304	093400	1108758064	1617	1616	1617	1616	8579
674	20250304	093300	1094892800	1615	1620	1620	1615	4758
675	20250304	093200	1087200856	1621	1621	1621	1615	1824
676	20250304	093100	1084253656	1621	1620	1621	1615	17186
677	20250304	093000	1056433681	1616	1619	1621	1616	15647
678	20250304	092900	1031102909	1617	1621	1621	1617	17326
679	20250304	092800	1003054000	1621	1620	1622	1620	9087
680	20250304	092700	988331893	1621	1622	1623	1621	4061
681	20250304	092600	981748119	1622	1622	1623	1622	799
682	20250304	092500	980452021	1623	1626	1626	1621	3001
683	20250304	092400	975582252	1623	1623	1626	1622	7539
684	20250304	092300	963346801	1620	1629	1629	1620	1464
685	20250304	092200	960972498	1622	1625	1635	1622	4597
686	20250304	092100	953498129	1635	1625	1635	1625	1286
687	20250304	092000	951395720	1636	1623	1636	1613	12630
688	20250304	091900	930845200	1623	1611	1625	1611	34525
689	20250304	091800	875067184	1611	1611	1614	1611	3063
690	20250304	091700	870131338	1611	1611	1614	1611	3508
691	20250304	091600	864478527	1611	1611	1611	1610	1310
692	20250304	091500	862368177	1611	1610	1615	1610	8209
693	20250304	091400	849149656	1610	1612	1613	1610	14123
694	20250304	091300	826403036	1612	1612	1613	1611	7091
695	20250304	091200	814974459	1612	1612	1616	1611	4384
696	20250304	091100	807908793	1611	1616	1616	1611	23922
697	20250304	091000	769289066	1616	1615	1616	1615	8022
698	20250304	090900	756331370	1615	1618	1619	1614	32219
699	20250304	090800	704290279	1620	1623	1626	1618	4708
700	20250304	090700	696666417	1626	1617	1627	1617	29801
701	20250304	090600	648437037	1617	1630	1630	1617	11325
702	20250304	090500	630069947	1632	1625	1643	1624	29430
703	20250304	090400	582208939	1625	1647	1648	1583	146555
704	20250304	090300	344780460	1648	1647	1649	1647	22431
705	20250304	090200	307827565	1647	1657	1664	1647	164380
706	20250304	090100	36139569	1657	1664	1664	1657	209
707	20250304	090000	35792671	1657	1659	1666	1657	21573