KissMeData/033250/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191800	337470056	1235	1235	1235	1235	12470
3	20250304	191700	337470056	1235	1235	1235	1235	0
4	20250304	191600	337470056	1235	1235	1235	1235	0
5	20250304	191500	337470056	1235	1235	1235	1235	0
6	20250304	191400	337470056	1235	1235	1235	1235	0
7	20250304	191300	337470056	1235	1235	1235	1235	0
8	20250304	191200	337470056	1235	1235	1235	1235	0
9	20250304	191100	337470056	1235	1235	1235	1235	0
10	20250304	191000	337470056	1235	1235	1235	1235	0
11	20250304	190900	337470056	1235	1235	1235	1235	0
12	20250304	190800	337470056	1235	1235	1235	1235	0
13	20250304	190700	337470056	1235	1235	1235	1235	0
14	20250304	190600	337470056	1235	1235	1235	1235	0
15	20250304	190500	337470056	1235	1235	1235	1235	0
16	20250304	190400	337470056	1235	1235	1235	1235	0
17	20250304	190300	337470056	1235	1235	1235	1235	0
18	20250304	190200	337470056	1235	1235	1235	1235	0
19	20250304	190100	337470056	1235	1235	1235	1235	0
20	20250304	190000	337470056	1235	1235	1235	1235	0
21	20250304	185900	337470056	1235	1235	1235	1235	0
22	20250304	185800	337470056	1235	1235	1235	1235	0
23	20250304	185700	337470056	1235	1235	1235	1235	0
24	20250304	185600	337470056	1235	1235	1235	1235	0
25	20250304	185500	337470056	1235	1235	1235	1235	0
26	20250304	185400	337470056	1235	1235	1235	1235	0
27	20250304	185300	337470056	1235	1235	1235	1235	0
28	20250304	185200	337470056	1235	1235	1235	1235	0
29	20250304	185100	337470056	1235	1235	1235	1235	0
30	20250304	185000	337470056	1235	1235	1235	1235	0
31	20250304	184900	337470056	1235	1235	1235	1235	0
32	20250304	184800	337470056	1235	1235	1235	1235	12470
33	20250304	184700	337470056	1235	1235	1235	1235	0
34	20250304	184600	337470056	1235	1235	1235	1235	0
35	20250304	184500	337470056	1235	1235	1235	1235	0
36	20250304	184400	337470056	1235	1235	1235	1235	0
37	20250304	184300	337470056	1235	1235	1235	1235	0
38	20250304	184200	337470056	1235	1235	1235	1235	0
39	20250304	184100	337470056	1235	1235	1235	1235	0
40	20250304	184000	337470056	1235	1235	1235	1235	0
41	20250304	183900	337470056	1235	1235	1235	1235	0
42	20250304	183800	337470056	1235	1235	1235	1235	0
43	20250304	183700	337470056	1235	1235	1235	1235	0
44	20250304	183600	337470056	1235	1235	1235	1235	0
45	20250304	183500	337470056	1235	1235	1235	1235	0
46	20250304	183400	337470056	1235	1235	1235	1235	0
47	20250304	183300	337470056	1235	1235	1235	1235	0
48	20250304	183200	337470056	1235	1235	1235	1235	0
49	20250304	183100	337470056	1235	1235	1235	1235	0
50	20250304	183000	337470056	1235	1235	1235	1235	0
51	20250304	182900	337470056	1235	1235	1235	1235	0
52	20250304	182800	337470056	1235	1235	1235	1235	0
53	20250304	182700	337470056	1235	1235	1235	1235	0
54	20250304	182600	337470056	1235	1235	1235	1235	0
55	20250304	182500	337470056	1235	1235	1235	1235	0
56	20250304	182400	337470056	1235	1235	1235	1235	0
57	20250304	182300	337470056	1235	1235	1235	1235	0
58	20250304	182200	337470056	1235	1235	1235	1235	0
59	20250304	182100	337470056	1235	1235	1235	1235	0
60	20250304	182000	337470056	1235	1235	1235	1235	0
61	20250304	181900	337470056	1235	1235	1235	1235	0
62	20250304	181800	337470056	1235	1235	1235	1235	12470
63	20250304	181700	337470056	1235	1235	1235	1235	0
64	20250304	181600	337470056	1235	1235	1235	1235	0
65	20250304	181500	337470056	1235	1235	1235	1235	0
66	20250304	181400	337470056	1235	1235	1235	1235	0
67	20250304	181300	337470056	1235	1235	1235	1235	0
68	20250304	181200	337470056	1235	1235	1235	1235	0
69	20250304	181100	337470056	1235	1235	1235	1235	0
70	20250304	181000	337470056	1235	1235	1235	1235	0
71	20250304	180900	337470056	1235	1235	1235	1235	0
72	20250304	180800	337470056	1235	1235	1235	1235	0
73	20250304	180700	337470056	1235	1235	1235	1235	0
74	20250304	180600	337470056	1235	1235	1235	1235	0
75	20250304	180500	337470056	1235	1235	1235	1235	0
76	20250304	180400	337470056	1235	1235	1235	1235	0
77	20250304	180300	337470056	1235	1235	1235	1235	0
78	20250304	180200	337470056	1235	1235	1235	1235	0
79	20250304	180100	337470056	1235	1235	1235	1235	0
80	20250304	180000	337470056	1235	1235	1235	1235	0
81	20250304	175900	337470056	1235	1235	1235	1235	0
82	20250304	175800	337470056	1235	1235	1235	1235	0
83	20250304	175700	337470056	1235	1235	1235	1235	0
84	20250304	175600	337470056	1235	1235	1235	1235	0
85	20250304	175500	337470056	1235	1235	1235	1235	0
86	20250304	175400	337470056	1235	1235	1235	1235	0
87	20250304	175300	337470056	1235	1235	1235	1235	0
88	20250304	175200	337470056	1235	1235	1235	1235	0
89	20250304	175100	337470056	1235	1235	1235	1235	0
90	20250304	175000	337470056	1235	1235	1235	1235	0
91	20250304	174900	337470056	1235	1235	1235	1235	0
92	20250304	174800	337470056	1235	1235	1235	1235	12470
93	20250304	174700	337470056	1235	1235	1235	1235	0
94	20250304	174600	337470056	1235	1235	1235	1235	0
95	20250304	174500	337470056	1235	1235	1235	1235	0
96	20250304	174400	337470056	1235	1235	1235	1235	0
97	20250304	174300	337470056	1235	1235	1235	1235	0
98	20250304	174200	337470056	1235	1235	1235	1235	0
99	20250304	174100	337470056	1235	1235	1235	1235	0
100	20250304	174000	337470056	1235	1235	1235	1235	0
101	20250304	173900	337470056	1235	1235	1235	1235	0
102	20250304	173800	337470056	1235	1235	1235	1235	0
103	20250304	173700	337470056	1235	1235	1235	1235	0
104	20250304	173600	337470056	1235	1235	1235	1235	0
105	20250304	173500	337470056	1235	1235	1235	1235	0
106	20250304	173400	337470056	1235	1235	1235	1235	0
107	20250304	173300	337470056	1235	1235	1235	1235	0
108	20250304	173200	337470056	1235	1235	1235	1235	0
109	20250304	173100	337470056	1235	1235	1235	1235	0
110	20250304	173000	337470056	1235	1235	1235	1235	0
111	20250304	172900	337470056	1235	1235	1235	1235	0
112	20250304	172800	337470056	1235	1235	1235	1235	0
113	20250304	172700	337470056	1235	1235	1235	1235	0
114	20250304	172600	337470056	1235	1235	1235	1235	0
115	20250304	172500	337470056	1235	1235	1235	1235	0
116	20250304	172400	337470056	1235	1235	1235	1235	0
117	20250304	172300	337470056	1235	1235	1235	1235	0
118	20250304	172200	337470056	1235	1235	1235	1235	0
119	20250304	172100	337470056	1235	1235	1235	1235	0
120	20250304	172000	337470056	1235	1235	1235	1235	0
121	20250304	171900	337470056	1235	1235	1235	1235	0
122	20250304	171800	337470056	1235	1235	1235	1235	12470
123	20250304	171700	337470056	1235	1235	1235	1235	0
124	20250304	171600	337470056	1235	1235	1235	1235	0
125	20250304	171500	337470056	1235	1235	1235	1235	0
126	20250304	171400	337470056	1235	1235	1235	1235	0
127	20250304	171300	337470056	1235	1235	1235	1235	0
128	20250304	171200	337470056	1235	1235	1235	1235	0
129	20250304	171100	337470056	1235	1235	1235	1235	0
130	20250304	171000	337470056	1235	1235	1235	1235	0
131	20250304	170900	337470056	1235	1235	1235	1235	0
132	20250304	170800	337470056	1235	1235	1235	1235	0
133	20250304	170700	337470056	1235	1235	1235	1235	0
134	20250304	170600	337470056	1235	1235	1235	1235	0
135	20250304	170500	337470056	1235	1235	1235	1235	0
136	20250304	170400	337470056	1235	1235	1235	1235	0
137	20250304	170300	337470056	1235	1235	1235	1235	0
138	20250304	170200	337470056	1235	1235	1235	1235	0
139	20250304	170100	337470056	1235	1235	1235	1235	0
140	20250304	170000	337470056	1235	1235	1235	1235	0
141	20250304	165900	337470056	1235	1235	1235	1235	0
142	20250304	165800	337470056	1235	1235	1235	1235	0
143	20250304	165700	337470056	1235	1235	1235	1235	0
144	20250304	165600	337470056	1235	1235	1235	1235	0
145	20250304	165500	337470056	1235	1235	1235	1235	0
146	20250304	165400	337470056	1235	1235	1235	1235	0
147	20250304	165300	337470056	1235	1235	1235	1235	0
148	20250304	165200	337470056	1235	1235	1235	1235	0
149	20250304	165100	337470056	1235	1235	1235	1235	0
150	20250304	165000	337470056	1235	1235	1235	1235	0
151	20250304	164900	337470056	1235	1235	1235	1235	0
152	20250304	164800	337470056	1235	1235	1235	1235	12470
153	20250304	164700	337470056	1235	1235	1235	1235	0
154	20250304	164600	337470056	1235	1235	1235	1235	0
155	20250304	164500	337470056	1235	1235	1235	1235	0
156	20250304	164400	337470056	1235	1235	1235	1235	0
157	20250304	164300	337470056	1235	1235	1235	1235	0
158	20250304	164200	337470056	1235	1235	1235	1235	0
159	20250304	164100	337470056	1235	1235	1235	1235	0
160	20250304	164000	337470056	1235	1235	1235	1235	0
161	20250304	163900	337470056	1235	1235	1235	1235	0
162	20250304	163800	337470056	1235	1235	1235	1235	0
163	20250304	163700	337470056	1235	1235	1235	1235	0
164	20250304	163600	337470056	1235	1235	1235	1235	0
165	20250304	163500	337470056	1235	1235	1235	1235	0
166	20250304	163400	337470056	1235	1235	1235	1235	0
167	20250304	163300	337470056	1235	1235	1235	1235	0
168	20250304	163200	337470056	1235	1235	1235	1235	0
169	20250304	163100	337470056	1235	1235	1235	1235	0
170	20250304	163000	337470056	1235	1235	1235	1235	0
171	20250304	162900	337470056	1235	1235	1235	1235	0
172	20250304	162800	337470056	1235	1235	1235	1235	0
173	20250304	162700	337470056	1235	1235	1235	1235	0
174	20250304	162600	337470056	1235	1235	1235	1235	0
175	20250304	162500	337470056	1235	1235	1235	1235	0
176	20250304	162400	337470056	1235	1235	1235	1235	0
177	20250304	162300	337470056	1235	1235	1235	1235	0
178	20250304	162200	337470056	1235	1235	1235	1235	0
179	20250304	162100	337470056	1235	1235	1235	1235	0
180	20250304	162000	337470056	1235	1235	1235	1235	0
181	20250304	161900	337470056	1235	1235	1235	1235	0
182	20250304	161800	337470056	1235	1235	1235	1235	12470
183	20250304	161700	337470056	1235	1235	1235	1235	0
184	20250304	161600	337470056	1235	1235	1235	1235	0
185	20250304	161500	337470056	1235	1235	1235	1235	0
186	20250304	161400	337470056	1235	1235	1235	1235	0
187	20250304	161300	337470056	1235	1235	1235	1235	0
188	20250304	161200	337470056	1235	1235	1235	1235	0
189	20250304	161100	337470056	1235	1235	1235	1235	0
190	20250304	161000	337470056	1235	1235	1235	1235	0
191	20250304	160900	337470056	1235	1235	1235	1235	0
192	20250304	160800	337470056	1235	1235	1235	1235	0
193	20250304	160700	337470056	1235	1235	1235	1235	0
194	20250304	160600	337470056	1235	1235	1235	1235	0
195	20250304	160500	337470056	1235	1235	1235	1235	0
196	20250304	160400	337470056	1235	1235	1235	1235	0
197	20250304	160300	337470056	1235	1235	1235	1235	0
198	20250304	160200	337470056	1235	1235	1235	1235	0
199	20250304	160100	337470056	1235	1235	1235	1235	0
200	20250304	160000	337470056	1235	1235	1235	1235	0
201	20250304	155900	337470056	1235	1235	1235	1235	0
202	20250304	155800	337470056	1235	1235	1235	1235	0
203	20250304	155700	337470056	1235	1235	1235	1235	0
204	20250304	155600	337470056	1235	1235	1235	1235	0
205	20250304	155500	337470056	1235	1235	1235	1235	0
206	20250304	155400	337470056	1235	1235	1235	1235	0
207	20250304	155300	337470056	1235	1235	1235	1235	0
208	20250304	155200	337470056	1235	1235	1235	1235	0
209	20250304	155100	337470056	1235	1235	1235	1235	0
210	20250304	155000	337470056	1235	1235	1235	1235	0
211	20250304	154900	337470056	1235	1235	1235	1235	0
212	20250304	154800	337470056	1235	1235	1235	1235	12470
213	20250304	154700	337470056	1235	1235	1235	1235	0
214	20250304	154600	337470056	1235	1235	1235	1235	0
215	20250304	154500	337470056	1235	1235	1235	1235	0
216	20250304	154400	337470056	1235	1235	1235	1235	0
217	20250304	154300	337470056	1235	1235	1235	1235	0
218	20250304	154200	337470056	1235	1235	1235	1235	0
219	20250304	154100	337470056	1235	1235	1235	1235	0
220	20250304	154000	337470056	1235	1235	1235	1235	0
221	20250304	153900	337470056	1235	1235	1235	1235	0
222	20250304	153800	337470056	1235	1235	1235	1235	0
223	20250304	153700	337470056	1235	1235	1235	1235	0
224	20250304	153600	337470056	1235	1235	1235	1235	0
225	20250304	153500	337470056	1235	1235	1235	1235	0
226	20250304	153400	337470056	1235	1235	1235	1235	0
227	20250304	153300	337470056	1235	1235	1235	1235	0
228	20250304	153200	337470056	1235	1235	1235	1235	0
229	20250304	153100	337470056	1235	1235	1235	1235	0
230	20250304	153000	337470056	1235	1235	1235	1235	12470
231	20250304	152900	322069606	1235	1235	1235	1235	0
232	20250304	152800	322069606	1235	1235	1235	1235	0
233	20250304	152700	322069606	1235	1235	1235	1235	0
234	20250304	152600	322069606	1235	1235	1235	1235	0
235	20250304	152500	322069606	1235	1235	1235	1235	0
236	20250304	152400	322069606	1235	1235	1235	1235	0
237	20250304	152300	322069606	1235	1235	1235	1235	0
238	20250304	152200	322069606	1235	1235	1235	1235	0
239	20250304	152100	322069606	1235	1235	1235	1235	0
240	20250304	152000	322069606	1235	1235	1235	1235	0
241	20250304	151900	322069606	1235	1235	1235	1235	416
242	20250304	151800	321555846	1235	1235	1235	1235	141
243	20250304	151700	321381711	1244	1236	1244	1236	246
244	20250304	151600	321077647	1246	1246	1246	1246	0
245	20250304	151500	321077647	1246	1246	1246	1246	0
246	20250304	151400	321077647	1246	1246	1246	1246	0
247	20250304	151300	321077647	1246	1240	1246	1240	7131
248	20250304	151200	312208099	1236	1236	1236	1236	0
249	20250304	151100	312208099	1236	1236	1236	1236	0
250	20250304	151000	312208099	1236	1236	1236	1236	0
251	20250304	150900	312208099	1236	1236	1236	1236	0
252	20250304	150800	312208099	1236	1236	1236	1236	0
253	20250304	150700	312208099	1236	1236	1236	1236	0
254	20250304	150600	312208099	1236	1236	1236	1236	500
255	20250304	150500	311590099	1243	1243	1243	1243	0
256	20250304	150400	311590099	1243	1243	1243	1243	5
257	20250304	150300	311583884	1243	1243	1243	1243	0
258	20250304	150200	311583884	1243	1236	1243	1236	501
259	20250304	150100	310964641	1236	1240	1240	1236	3
260	20250304	150000	310960925	1240	1235	1240	1235	3022
261	20250304	145900	307220562	1229	1230	1230	1229	2227
262	20250304	145800	304483021	1230	1230	1230	1230	74
263	20250304	145700	304392001	1230	1230	1230	1230	0
264	20250304	145600	304392001	1230	1230	1230	1230	1
265	20250304	145500	304390771	1229	1229	1229	1229	0
266	20250304	145400	304390771	1229	1229	1229	1229	0
267	20250304	145300	304390771	1229	1229	1229	1229	0
268	20250304	145200	304390771	1229	1229	1229	1229	0
269	20250304	145100	304390771	1229	1229	1229	1229	200
270	20250304	145000	304144971	1228	1228	1228	1228	1
271	20250304	144900	304143743	1236	1232	1236	1232	3
272	20250304	144800	304140042	1228	1228	1228	1228	1
273	20250304	144700	304138814	1228	1228	1228	1228	0
274	20250304	144600	304138814	1228	1228	1228	1228	0
275	20250304	144500	304138814	1228	1228	1228	1228	0
276	20250304	144400	304138814	1228	1228	1228	1228	0
277	20250304	144300	304138814	1228	1229	1229	1228	1561
278	20250304	144200	302220346	1229	1229	1229	1229	0
279	20250304	144100	302220346	1229	1229	1229	1229	0
280	20250304	144000	302220346	1229	1229	1229	1229	0
281	20250304	143900	302220346	1229	1229	1229	1229	0
282	20250304	143800	302220346	1229	1230	1230	1229	383
283	20250304	143700	301749620	1236	1236	1236	1236	0
284	20250304	143600	301749620	1236	1236	1236	1236	0
285	20250304	143500	301749620	1236	1236	1236	1236	0
286	20250304	143400	301749620	1236	1236	1236	1236	0
287	20250304	143300	301749620	1236	1235	1236	1235	5
288	20250304	143200	301743441	1230	1230	1230	1230	1
289	20250304	143100	301742211	1237	1237	1237	1237	0
290	20250304	143000	301742211	1237	1237	1237	1237	0
291	20250304	142900	301742211	1237	1237	1237	1237	0
292	20250304	142800	301742211	1237	1237	1237	1237	0
293	20250304	142700	301742211	1237	1237	1237	1237	0
294	20250304	142600	301742211	1237	1237	1237	1237	0
295	20250304	142500	301742211	1237	1237	1237	1237	100
296	20250304	142400	301618511	1238	1238	1238	1238	0
297	20250304	142300	301618511	1238	1238	1238	1238	0
298	20250304	142200	301618511	1238	1238	1238	1238	0
299	20250304	142100	301618511	1238	1238	1238	1238	0
300	20250304	142000	301618511	1238	1238	1238	1238	0
301	20250304	141900	301618511	1238	1238	1238	1238	0
302	20250304	141800	301618511	1238	1230	1238	1230	1016
303	20250304	141700	300363986	1229	1229	1229	1229	0
304	20250304	141600	300363986	1229	1229	1229	1229	0
305	20250304	141500	300363986	1229	1229	1229	1229	0
306	20250304	141400	300363986	1229	1230	1230	1229	86
307	20250304	141300	300258291	1230	1230	1230	1230	3
308	20250304	141200	300254601	1229	1229	1229	1229	0
309	20250304	141100	300254601	1229	1229	1229	1229	0
310	20250304	141000	300254601	1229	1229	1229	1229	0
311	20250304	140900	300254601	1229	1229	1229	1229	0
312	20250304	140800	300254601	1229	1229	1229	1229	0
313	20250304	140700	300254601	1229	1229	1229	1229	0
314	20250304	140600	300254601	1229	1229	1229	1229	0
315	20250304	140500	300254601	1229	1229	1229	1229	100
316	20250304	140400	300131701	1229	1229	1229	1229	2000
317	20250304	140300	297673701	1235	1235	1235	1235	0
318	20250304	140200	297673701	1235	1231	1235	1231	100
319	20250304	140100	297550567	1229	1229	1229	1229	0
320	20250304	140000	297550567	1229	1229	1229	1229	0
321	20250304	135900	297550567	1229	1229	1229	1229	0
322	20250304	135800	297550567	1229	1229	1229	1229	0
323	20250304	135700	297550567	1229	1229	1229	1229	0
324	20250304	135600	297550567	1229	1229	1229	1229	0
325	20250304	135500	297550567	1229	1229	1229	1229	3000
326	20250304	135400	293863567	1229	1230	1230	1229	3001
327	20250304	135300	290174838	1227	1227	1227	1227	0
328	20250304	135200	290174838	1227	1227	1227	1227	0
329	20250304	135100	290174838	1227	1227	1227	1227	0
330	20250304	135000	290174838	1227	1227	1227	1227	1
331	20250304	134900	290173611	1228	1228	1228	1228	3
332	20250304	134800	290169927	1228	1238	1238	1227	2266
333	20250304	134700	287388773	1238	1244	1244	1238	6
334	20250304	134600	287381327	1238	1247	1247	1238	6038
335	20250304	134500	279893355	1241	1241	1241	1241	0
336	20250304	134400	279893355	1241	1241	1241	1241	1
337	20250304	134300	279892114	1241	1243	1243	1241	948
338	20250304	134200	278714590	1243	1243	1243	1243	1402
339	20250304	134100	276971904	1248	1248	1248	1248	1
340	20250304	134000	276970656	1245	1244	1248	1244	756
341	20250304	133900	276030133	1249	1243	1249	1243	77
342	20250304	133800	275934410	1249	1249	1249	1249	0
343	20250304	133700	275934410	1249	1249	1249	1249	502
344	20250304	133600	275307412	1249	1249	1249	1249	5
345	20250304	133500	275301167	1249	1249	1249	1249	2001
346	20250304	133400	272801918	1249	1249	1250	1249	211
347	20250304	133300	272538255	1249	1240	1249	1240	102
348	20250304	133200	272411757	1251	1251	1251	1251	0
349	20250304	133100	272411757	1251	1240	1251	1240	1180
350	20250304	133000	270948546	1243	1242	1258	1242	5255
351	20250304	132900	264415585	1236	1232	1236	1232	3857
352	20250304	132800	259654401	1231	1230	1231	1230	2714
353	20250304	132700	256315060	1230	1230	1230	1230	0
354	20250304	132600	256315060	1230	1230	1230	1230	600
355	20250304	132500	255577060	1230	1228	1230	1228	1850
356	20250304	132400	253301750	1226	1224	1226	1224	1960
357	20250304	132300	250899951	1225	1225	1225	1225	0
358	20250304	132200	250899951	1225	1225	1225	1225	0
359	20250304	132100	250899951	1225	1225	1225	1225	6
360	20250304	132000	250892601	1225	1225	1225	1225	50
361	20250304	131900	250831351	1222	1222	1222	1222	0
362	20250304	131800	250831351	1222	1222	1222	1222	800
363	20250304	131700	249853751	1223	1223	1223	1223	0
364	20250304	131600	249853751	1223	1223	1223	1223	0
365	20250304	131500	249853751	1223	1223	1223	1223	7
366	20250304	131400	249845190	1223	1223	1223	1223	0
367	20250304	131300	249845190	1223	1223	1223	1223	0
368	20250304	131200	249845190	1223	1223	1223	1223	0
369	20250304	131100	249845190	1223	1223	1223	1223	670
370	20250304	131000	249025780	1223	1223	1223	1223	0
371	20250304	130900	249025780	1223	1223	1223	1223	0
372	20250304	130800	249025780	1223	1223	1223	1223	0
373	20250304	130700	249025780	1223	1223	1223	1223	0
374	20250304	130600	249025780	1223	1223	1223	1223	0
375	20250304	130500	249025780	1223	1223	1223	1223	0
376	20250304	130400	249025780	1223	1223	1223	1223	433
377	20250304	130300	248496221	1223	1223	1223	1223	0
378	20250304	130200	248496221	1223	1223	1223	1223	0
379	20250304	130100	248496221	1223	1223	1223	1223	10
380	20250304	130000	248483991	1223	1223	1223	1223	200
381	20250304	125900	248239391	1222	1222	1222	1222	0
382	20250304	125800	248239391	1222	1224	1224	1222	10000
383	20250304	125700	236015539	1223	1223	1223	1223	0
384	20250304	125600	236015539	1223	1223	1223	1223	0
385	20250304	125500	236015539	1223	1223	1223	1223	0
386	20250304	125400	236015539	1223	1223	1223	1223	0
387	20250304	125300	236015539	1223	1223	1223	1223	0
388	20250304	125200	236015539	1223	1223	1223	1223	0
389	20250304	125100	236015539	1223	1223	1223	1223	0
390	20250304	125000	236015539	1223	1223	1226	1223	182
391	20250304	124900	235792950	1223	1222	1223	1222	757
392	20250304	124800	234867142	1223	1223	1223	1222	1308
393	20250304	124700	233268650	1223	1223	1223	1223	200
394	20250304	124600	233024050	1223	1223	1223	1223	0
395	20250304	124500	233024050	1223	1224	1224	1223	1082
396	20250304	124400	231700683	1228	1228	1228	1228	0
397	20250304	124300	231700683	1228	1228	1228	1228	0
398	20250304	124200	231700683	1228	1228	1228	1228	0
399	20250304	124100	231700683	1228	1228	1228	1228	2
400	20250304	124000	231698227	1229	1224	1229	1223	17093
401	20250304	123900	210788422	1229	1229	1229	1229	1
402	20250304	123800	210787193	1225	1230	1230	1225	2293
403	20250304	123700	207977768	1230	1230	1230	1230	0
404	20250304	123600	207977768	1230	1230	1230	1230	1
405	20250304	123500	207976538	1225	1225	1225	1225	0
406	20250304	123400	207976538	1225	1225	1225	1225	0
407	20250304	123300	207976538	1225	1225	1225	1225	0
408	20250304	123200	207976538	1225	1225	1225	1225	100
409	20250304	123100	207854038	1225	1225	1225	1225	0
410	20250304	123000	207854038	1225	1225	1225	1225	0
411	20250304	122900	207854038	1225	1227	1227	1225	3000
412	20250304	122800	204178938	1230	1230	1230	1230	0
413	20250304	122700	204178938	1230	1230	1230	1230	0
414	20250304	122600	204178938	1230	1229	1230	1229	494
415	20250304	122500	203571403	1226	1226	1226	1226	0
416	20250304	122400	203571403	1226	1226	1226	1226	2
417	20250304	122300	203568951	1225	1225	1225	1225	0
418	20250304	122200	203568951	1225	1225	1225	1225	0
419	20250304	122100	203568951	1225	1225	1225	1225	0
420	20250304	122000	203568951	1225	1225	1225	1225	0
421	20250304	121900	203568951	1225	1225	1225	1225	0
422	20250304	121800	203568951	1225	1225	1225	1225	0
423	20250304	121700	203568951	1225	1225	1225	1225	0
424	20250304	121600	203568951	1225	1225	1225	1225	0
425	20250304	121500	203568951	1225	1225	1225	1225	0
426	20250304	121400	203568951	1225	1225	1225	1225	2
427	20250304	121300	203566501	1229	1229	1229	1229	0
428	20250304	121200	203566501	1229	1229	1229	1229	1
429	20250304	121100	203565272	1225	1225	1225	1225	0
430	20250304	121000	203565272	1225	1225	1225	1225	0
431	20250304	120900	203565272	1225	1225	1225	1225	0
432	20250304	120800	203565272	1225	1225	1225	1225	0
433	20250304	120700	203565272	1225	1225	1225	1225	90
434	20250304	120600	203455022	1225	1225	1225	1225	1200
435	20250304	120500	201985022	1226	1227	1227	1226	1005
436	20250304	120400	200751892	1227	1227	1227	1227	0
437	20250304	120300	200751892	1227	1227	1227	1227	0
438	20250304	120200	200751892	1227	1227	1227	1227	3
439	20250304	120100	200748211	1228	1228	1228	1228	0
440	20250304	120000	200748211	1228	1228	1228	1228	0
441	20250304	115900	200748211	1228	1228	1228	1228	0
442	20250304	115800	200748211	1228	1228	1228	1228	0
443	20250304	115700	200748211	1228	1228	1228	1228	0
444	20250304	115600	200748211	1228	1228	1228	1228	1
445	20250304	115500	200746983	1225	1225	1225	1225	0
446	20250304	115400	200746983	1225	1225	1225	1225	0
447	20250304	115300	200746983	1225	1225	1225	1225	0
448	20250304	115200	200746983	1225	1225	1225	1225	0
449	20250304	115100	200746983	1225	1225	1225	1225	0
450	20250304	115000	200746983	1225	1225	1225	1225	0
451	20250304	114900	200746983	1225	1225	1225	1225	58
452	20250304	114800	200675933	1230	1230	1230	1230	0
453	20250304	114700	200675933	1230	1230	1230	1230	1
454	20250304	114600	200674703	1230	1230	1230	1230	0
455	20250304	114500	200674703	1230	1230	1230	1230	0
456	20250304	114400	200674703	1230	1225	1230	1225	117
457	20250304	114300	200530853	1225	1225	1225	1225	0
458	20250304	114200	200530853	1225	1225	1225	1225	0
459	20250304	114100	200530853	1225	1225	1225	1225	0
460	20250304	114000	200530853	1225	1225	1225	1225	0
461	20250304	113900	200530853	1225	1225	1225	1225	1000
462	20250304	113800	199305853	1230	1230	1230	1230	0
463	20250304	113700	199305853	1230	1230	1230	1230	0
464	20250304	113600	199305853	1230	1230	1230	1230	0
465	20250304	113500	199305853	1230	1230	1230	1230	0
466	20250304	113400	199305853	1230	1230	1230	1230	0
467	20250304	113300	199305853	1230	1230	1230	1230	100
468	20250304	113200	199182853	1224	1224	1224	1224	0
469	20250304	113100	199182853	1224	1224	1224	1224	0
470	20250304	113000	199182853	1224	1224	1224	1224	0
471	20250304	112900	199182853	1224	1224	1224	1224	0
472	20250304	112800	199182853	1224	1224	1224	1224	0
473	20250304	112700	199182853	1224	1224	1224	1224	0
474	20250304	112600	199182853	1224	1224	1224	1224	0
475	20250304	112500	199182853	1224	1224	1224	1224	3000
476	20250304	112400	195510853	1230	1230	1230	1230	0
477	20250304	112300	195510853	1230	1230	1230	1230	1
478	20250304	112200	195509623	1230	1230	1230	1230	0
479	20250304	112100	195509623	1230	1230	1230	1230	0
480	20250304	112000	195509623	1230	1230	1230	1230	0
481	20250304	111900	195509623	1230	1230	1230	1230	1
482	20250304	111800	195508393	1224	1224	1224	1224	0
483	20250304	111700	195508393	1224	1224	1224	1224	0
484	20250304	111600	195508393	1224	1225	1225	1224	5838
485	20250304	111500	188357181	1227	1230	1230	1227	3
486	20250304	111400	188353497	1229	1229	1229	1229	102
487	20250304	111300	188228139	1231	1231	1231	1231	0
488	20250304	111200	188228139	1231	1231	1231	1231	0
489	20250304	111100	188228139	1231	1231	1231	1231	0
490	20250304	111000	188228139	1231	1231	1231	1231	0
491	20250304	110900	188228139	1231	1231	1231	1231	0
492	20250304	110800	188228139	1231	1231	1231	1231	0
493	20250304	110700	188228139	1231	1231	1231	1231	0
494	20250304	110600	188228139	1231	1231	1231	1231	0
495	20250304	110500	188228139	1231	1231	1231	1231	0
496	20250304	110400	188228139	1231	1230	1231	1230	500
497	20250304	110300	187612840	1231	1231	1231	1231	5
498	20250304	110200	187606685	1231	1231	1231	1231	379
499	20250304	110100	187140136	1231	1231	1231	1231	0
500	20250304	110000	187140136	1231	1231	1231	1231	0
501	20250304	105900	187140136	1231	1231	1231	1231	0
502	20250304	105800	187140136	1231	1231	1231	1231	0
503	20250304	105700	187140136	1231	1231	1231	1231	0
504	20250304	105600	187140136	1231	1231	1231	1231	0
505	20250304	105500	187140136	1231	1231	1231	1231	0
506	20250304	105400	187140136	1231	1231	1231	1231	1
507	20250304	105300	187138905	1223	1224	1224	1223	6549
508	20250304	105200	179129377	1223	1224	1231	1223	12024
509	20250304	105100	164414163	1224	1224	1224	1224	5157
510	20250304	105000	158101995	1224	1225	1225	1224	12500
511	20250304	104900	142801017	1230	1230	1230	1230	0
512	20250304	104800	142801017	1230	1230	1230	1230	1
513	20250304	104700	142799787	1229	1229	1229	1229	2
514	20250304	104600	142797329	1225	1225	1225	1225	1
515	20250304	104500	142796104	1230	1230	1230	1230	1
516	20250304	104400	142794874	1225	1225	1225	1225	1573
517	20250304	104300	140867949	1225	1225	1225	1224	14694
518	20250304	104200	122879091	1226	1226	1226	1226	0
519	20250304	104100	122879091	1226	1230	1230	1225	2339
520	20250304	104000	120010892	1230	1230	1230	1230	0
521	20250304	103900	120010892	1230	1230	1230	1230	0
522	20250304	103800	120010892	1230	1230	1230	1230	0
523	20250304	103700	120010892	1230	1230	1230	1230	21
524	20250304	103600	119985062	1230	1230	1230	1230	10
525	20250304	103500	119972762	1231	1231	1231	1231	0
526	20250304	103400	119972762	1231	1231	1231	1231	0
527	20250304	103300	119972762	1231	1231	1231	1231	500
528	20250304	103200	119357262	1229	1229	1229	1229	179
529	20250304	103100	119137271	1230	1231	1231	1230	202
530	20250304	103000	118888806	1232	1232	1232	1232	0
531	20250304	102900	118888806	1232	1232	1232	1232	20
532	20250304	102800	118864166	1232	1232	1232	1232	0
533	20250304	102700	118864166	1232	1232	1232	1232	0
534	20250304	102600	118864166	1232	1232	1232	1232	0
535	20250304	102500	118864166	1232	1232	1232	1232	19
536	20250304	102400	118840758	1236	1236	1236	1236	500
537	20250304	102300	118222758	1232	1232	1232	1232	1
538	20250304	102200	118221526	1236	1236	1236	1236	0
539	20250304	102100	118221526	1236	1236	1236	1236	0
540	20250304	102000	118221526	1236	1236	1236	1236	0
541	20250304	101900	118221526	1236	1233	1236	1233	111
542	20250304	101800	118084405	1235	1235	1235	1235	30
543	20250304	101700	118047355	1237	1237	1237	1237	0
544	20250304	101600	118047355	1237	1237	1237	1237	0
545	20250304	101500	118047355	1237	1237	1237	1237	0
546	20250304	101400	118047355	1237	1237	1237	1237	0
547	20250304	101300	118047355	1237	1237	1237	1237	0
548	20250304	101200	118047355	1237	1237	1237	1237	25
549	20250304	101100	118016430	1237	1237	1237	1237	0
550	20250304	101000	118016430	1237	1237	1237	1237	3
551	20250304	100900	118012719	1237	1237	1237	1237	0
552	20250304	100800	118012719	1237	1229	1237	1229	6
553	20250304	100700	118005337	1237	1237	1237	1237	0
554	20250304	100600	118005337	1237	1237	1237	1237	2
555	20250304	100500	118002863	1237	1237	1237	1237	0
556	20250304	100400	118002863	1237	1231	1237	1231	7
557	20250304	100300	117994216	1237	1237	1237	1237	3
558	20250304	100200	117990505	1237	1237	1237	1237	1
559	20250304	100100	117989268	1239	1239	1239	1239	0
560	20250304	100000	117989268	1239	1239	1239	1239	0
561	20250304	095900	117989268	1239	1239	1239	1239	1
562	20250304	095800	117988029	1240	1237	1240	1237	6
563	20250304	095700	117980604	1231	1229	1231	1229	661
564	20250304	095600	117168193	1227	1227	1227	1227	0
565	20250304	095500	117168193	1227	1227	1227	1227	2603
566	20250304	095400	113974312	1224	1225	1227	1224	576
567	20250304	095300	113268943	1227	1227	1227	1227	10
568	20250304	095200	113256673	1227	1227	1227	1227	10
569	20250304	095100	113244403	1223	1223	1223	1223	0
570	20250304	095000	113244403	1223	1223	1223	1223	100
571	20250304	094900	113122103	1223	1223	1223	1223	0
572	20250304	094800	113122103	1223	1223	1223	1223	23
573	20250304	094700	113093974	1223	1223	1223	1223	259
574	20250304	094600	112777217	1222	1222	1222	1222	0
575	20250304	094500	112777217	1222	1223	1223	1222	3407
576	20250304	094400	108611674	1228	1223	1228	1223	110
577	20250304	094300	108477094	1223	1223	1223	1223	1356
578	20250304	094200	106818706	1223	1223	1224	1223	1259
579	20250304	094100	105278849	1223	1223	1223	1223	118
580	20250304	094000	105134535	1224	1224	1224	1223	2526
581	20250304	093900	102042962	1228	1229	1229	1228	1136
582	20250304	093800	100647888	1230	1231	1231	1230	479
583	20250304	093700	100058302	1234	1234	1234	1234	34
584	20250304	093600	100016346	1237	1237	1237	1235	655
585	20250304	093500	99206321	1237	1239	1240	1237	144
586	20250304	093400	99028091	1238	1238	1238	1238	0
587	20250304	093300	99028091	1238	1243	1243	1238	20341
588	20250304	093200	73794214	1244	1244	1244	1243	4045
589	20250304	093100	68764549	1244	1244	1245	1244	1957
590	20250304	093000	66329681	1252	1252	1252	1252	0
591	20250304	092900	66329681	1252	1244	1252	1244	1303
592	20250304	092800	64708725	1252	1245	1252	1245	410
593	20250304	092700	64198205	1246	1248	1252	1246	990
594	20250304	092600	62963668	1246	1246	1246	1246	0
595	20250304	092500	62963668	1246	1246	1246	1246	0
596	20250304	092400	62963668	1246	1247	1247	1246	110
597	20250304	092300	62826508	1245	1245	1245	1245	0
598	20250304	092200	62826508	1245	1245	1245	1245	628
599	20250304	092100	62044648	1244	1244	1244	1244	0
600	20250304	092000	62044648	1244	1244	1244	1244	1000
601	20250304	091900	60800648	1243	1243	1243	1243	0
602	20250304	091800	60800648	1243	1243	1243	1243	0
603	20250304	091700	60800648	1243	1243	1243	1243	0
604	20250304	091600	60800648	1243	1242	1243	1242	531
605	20250304	091500	60140616	1242	1242	1242	1242	14
606	20250304	091400	60123228	1242	1242	1242	1242	0
607	20250304	091300	60123228	1242	1242	1242	1242	2452
608	20250304	091200	57077844	1242	1243	1243	1242	3926
609	20250304	091100	52201746	1242	1242	1242	1242	733
610	20250304	091000	51291360	1242	1243	1243	1242	5110
611	20250304	090900	44943837	1244	1244	1245	1244	1130
612	20250304	090800	43538017	1259	1248	1259	1244	1458
613	20250304	090700	41722590	1248	1248	1248	1248	2
614	20250304	090600	41720094	1249	1249	1249	1249	0
615	20250304	090500	41720094	1249	1249	1249	1249	3
616	20250304	090400	41716347	1250	1256	1260	1250	142
617	20250304	090300	41538412	1260	1270	1270	1257	11897
618	20250304	090200	26546382	1270	1283	1283	1270	12739
619	20250304	090100	10299252	1283	1290	1290	1283	399
620	20250304	090000	9787222	1282	1290	1290	1282	7587