KissMeData/011080/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185700	20615782216	1200	1200	1200	1200	87491
3	20250305	185600	20615782216	1200	1200	1200	1200	0
4	20250305	185500	20615782216	1200	1200	1200	1200	0
5	20250305	185400	20615782216	1200	1200	1200	1200	0
6	20250305	185300	20615782216	1200	1200	1200	1200	0
7	20250305	185200	20615782216	1200	1200	1200	1200	0
8	20250305	185100	20615782216	1200	1200	1200	1200	0
9	20250305	185000	20615782216	1200	1200	1200	1200	0
10	20250305	184900	20615782216	1200	1200	1200	1200	0
11	20250305	184800	20615782216	1200	1200	1200	1200	0
12	20250305	184700	20615782216	1200	1200	1200	1200	0
13	20250305	184600	20615782216	1200	1200	1200	1200	0
14	20250305	184500	20615782216	1200	1200	1200	1200	0
15	20250305	184400	20615782216	1200	1200	1200	1200	0
16	20250305	184300	20615782216	1200	1200	1200	1200	0
17	20250305	184200	20615782216	1200	1200	1200	1200	0
18	20250305	184100	20615782216	1200	1200	1200	1200	0
19	20250305	184000	20615782216	1200	1200	1200	1200	0
20	20250305	183900	20615782216	1200	1200	1200	1200	0
21	20250305	183800	20615782216	1200	1200	1200	1200	0
22	20250305	183700	20615782216	1200	1200	1200	1200	0
23	20250305	183600	20615782216	1200	1200	1200	1200	0
24	20250305	183500	20615782216	1200	1200	1200	1200	0
25	20250305	183400	20615782216	1200	1200	1200	1200	0
26	20250305	183300	20615782216	1200	1200	1200	1200	0
27	20250305	183200	20615782216	1200	1200	1200	1200	0
28	20250305	183100	20615782216	1200	1200	1200	1200	0
29	20250305	183000	20615782216	1200	1200	1200	1200	0
30	20250305	182900	20615782216	1200	1200	1200	1200	0
31	20250305	182800	20615782216	1200	1200	1200	1200	0
32	20250305	182700	20615782216	1200	1200	1200	1200	87491
33	20250305	182600	20615782216	1200	1200	1200	1200	0
34	20250305	182500	20615782216	1200	1200	1200	1200	0
35	20250305	182400	20615782216	1200	1200	1200	1200	0
36	20250305	182300	20615782216	1200	1200	1200	1200	0
37	20250305	182200	20615782216	1200	1200	1200	1200	0
38	20250305	182100	20615782216	1200	1200	1200	1200	0
39	20250305	182000	20615782216	1200	1200	1200	1200	0
40	20250305	181900	20615782216	1200	1200	1200	1200	0
41	20250305	181800	20615782216	1200	1200	1200	1200	0
42	20250305	181700	20615782216	1200	1200	1200	1200	0
43	20250305	181600	20615782216	1200	1200	1200	1200	0
44	20250305	181500	20615782216	1200	1200	1200	1200	0
45	20250305	181400	20615782216	1200	1200	1200	1200	0
46	20250305	181300	20615782216	1200	1200	1200	1200	0
47	20250305	181200	20615782216	1200	1200	1200	1200	0
48	20250305	181100	20615782216	1200	1200	1200	1200	0
49	20250305	181000	20615782216	1200	1200	1200	1200	0
50	20250305	180900	20615782216	1200	1200	1200	1200	0
51	20250305	180800	20615782216	1200	1200	1200	1200	0
52	20250305	180700	20615782216	1200	1200	1200	1200	0
53	20250305	180600	20615782216	1200	1200	1200	1200	0
54	20250305	180500	20615782216	1200	1200	1200	1200	0
55	20250305	180400	20615782216	1200	1200	1200	1200	0
56	20250305	180300	20615782216	1200	1200	1200	1200	0
57	20250305	180200	20615782216	1200	1200	1200	1200	0
58	20250305	180100	20615782216	1200	1200	1200	1200	0
59	20250305	180000	20615782216	1200	1200	1200	1200	0
60	20250305	175900	20615782216	1200	1200	1200	1200	0
61	20250305	175800	20615782216	1200	1200	1200	1200	0
62	20250305	175700	20615782216	1200	1200	1200	1200	87491
63	20250305	175600	20615782216	1200	1200	1200	1200	0
64	20250305	175500	20615782216	1200	1200	1200	1200	0
65	20250305	175400	20615782216	1200	1200	1200	1200	0
66	20250305	175300	20615782216	1200	1200	1200	1200	0
67	20250305	175200	20615782216	1200	1200	1200	1200	0
68	20250305	175100	20615782216	1200	1200	1200	1200	0
69	20250305	175000	20615782216	1200	1200	1200	1200	0
70	20250305	174900	20615782216	1200	1200	1200	1200	0
71	20250305	174800	20615782216	1200	1200	1200	1200	0
72	20250305	174700	20615782216	1200	1200	1200	1200	0
73	20250305	174600	20615782216	1200	1200	1200	1200	0
74	20250305	174500	20615782216	1200	1200	1200	1200	0
75	20250305	174400	20615782216	1200	1200	1200	1200	0
76	20250305	174300	20615782216	1200	1200	1200	1200	0
77	20250305	174200	20615782216	1200	1200	1200	1200	0
78	20250305	174100	20615782216	1200	1200	1200	1200	0
79	20250305	174000	20615782216	1200	1200	1200	1200	0
80	20250305	173900	20615782216	1200	1200	1200	1200	0
81	20250305	173800	20615782216	1200	1200	1200	1200	0
82	20250305	173700	20615782216	1200	1200	1200	1200	0
83	20250305	173600	20615782216	1200	1200	1200	1200	0
84	20250305	173500	20615782216	1200	1200	1200	1200	0
85	20250305	173400	20615782216	1200	1200	1200	1200	0
86	20250305	173300	20615782216	1200	1200	1200	1200	0
87	20250305	173200	20615782216	1200	1200	1200	1200	0
88	20250305	173100	20615782216	1200	1200	1200	1200	0
89	20250305	173000	20615782216	1200	1200	1200	1200	0
90	20250305	172900	20615782216	1200	1200	1200	1200	0
91	20250305	172800	20615782216	1200	1200	1200	1200	0
92	20250305	172700	20615782216	1200	1200	1200	1200	87491
93	20250305	172600	20615782216	1200	1200	1200	1200	0
94	20250305	172500	20615782216	1200	1200	1200	1200	0
95	20250305	172400	20615782216	1200	1200	1200	1200	0
96	20250305	172300	20615782216	1200	1200	1200	1200	0
97	20250305	172200	20615782216	1200	1200	1200	1200	0
98	20250305	172100	20615782216	1200	1200	1200	1200	0
99	20250305	172000	20615782216	1200	1200	1200	1200	0
100	20250305	171900	20615782216	1200	1200	1200	1200	0
101	20250305	171800	20615782216	1200	1200	1200	1200	0
102	20250305	171700	20615782216	1200	1200	1200	1200	0
103	20250305	171600	20615782216	1200	1200	1200	1200	0
104	20250305	171500	20615782216	1200	1200	1200	1200	0
105	20250305	171400	20615782216	1200	1200	1200	1200	0
106	20250305	171300	20615782216	1200	1200	1200	1200	0
107	20250305	171200	20615782216	1200	1200	1200	1200	0
108	20250305	171100	20615782216	1200	1200	1200	1200	0
109	20250305	171000	20615782216	1200	1200	1200	1200	0
110	20250305	170900	20615782216	1200	1200	1200	1200	0
111	20250305	170800	20615782216	1200	1200	1200	1200	0
112	20250305	170700	20615782216	1200	1200	1200	1200	0
113	20250305	170600	20615782216	1200	1200	1200	1200	0
114	20250305	170500	20615782216	1200	1200	1200	1200	0
115	20250305	170400	20615782216	1200	1200	1200	1200	0
116	20250305	170300	20615782216	1200	1200	1200	1200	0
117	20250305	170200	20615782216	1200	1200	1200	1200	0
118	20250305	170100	20615782216	1200	1200	1200	1200	0
119	20250305	170000	20615782216	1200	1200	1200	1200	0
120	20250305	165900	20615782216	1200	1200	1200	1200	0
121	20250305	165800	20615782216	1200	1200	1200	1200	0
122	20250305	165700	20615782216	1200	1200	1200	1200	87491
123	20250305	165600	20615782216	1200	1200	1200	1200	0
124	20250305	165500	20615782216	1200	1200	1200	1200	0
125	20250305	165400	20615782216	1200	1200	1200	1200	0
126	20250305	165300	20615782216	1200	1200	1200	1200	0
127	20250305	165200	20615782216	1200	1200	1200	1200	0
128	20250305	165100	20615782216	1200	1200	1200	1200	0
129	20250305	165000	20615782216	1200	1200	1200	1200	0
130	20250305	164900	20615782216	1200	1200	1200	1200	0
131	20250305	164800	20615782216	1200	1200	1200	1200	0
132	20250305	164700	20615782216	1200	1200	1200	1200	0
133	20250305	164600	20615782216	1200	1200	1200	1200	0
134	20250305	164500	20615782216	1200	1200	1200	1200	0
135	20250305	164400	20615782216	1200	1200	1200	1200	0
136	20250305	164300	20615782216	1200	1200	1200	1200	0
137	20250305	164200	20615782216	1200	1200	1200	1200	0
138	20250305	164100	20615782216	1200	1200	1200	1200	0
139	20250305	164000	20615782216	1200	1200	1200	1200	0
140	20250305	163900	20615782216	1200	1200	1200	1200	0
141	20250305	163800	20615782216	1200	1200	1200	1200	0
142	20250305	163700	20615782216	1200	1200	1200	1200	0
143	20250305	163600	20615782216	1200	1200	1200	1200	0
144	20250305	163500	20615782216	1200	1200	1200	1200	0
145	20250305	163400	20615782216	1200	1200	1200	1200	0
146	20250305	163300	20615782216	1200	1200	1200	1200	0
147	20250305	163200	20615782216	1200	1200	1200	1200	0
148	20250305	163100	20615782216	1200	1200	1200	1200	0
149	20250305	163000	20615782216	1200	1200	1200	1200	0
150	20250305	162900	20615782216	1200	1200	1200	1200	0
151	20250305	162800	20615782216	1200	1200	1200	1200	0
152	20250305	162700	20615782216	1200	1200	1200	1200	87491
153	20250305	162600	20615782216	1200	1200	1200	1200	0
154	20250305	162500	20615782216	1200	1200	1200	1200	0
155	20250305	162400	20615782216	1200	1200	1200	1200	0
156	20250305	162300	20615782216	1200	1200	1200	1200	0
157	20250305	162200	20615782216	1200	1200	1200	1200	0
158	20250305	162100	20615782216	1200	1200	1200	1200	0
159	20250305	162000	20615782216	1200	1200	1200	1200	0
160	20250305	161900	20615782216	1200	1200	1200	1200	0
161	20250305	161800	20615782216	1200	1200	1200	1200	0
162	20250305	161700	20615782216	1200	1200	1200	1200	0
163	20250305	161600	20615782216	1200	1200	1200	1200	0
164	20250305	161500	20615782216	1200	1200	1200	1200	0
165	20250305	161400	20615782216	1200	1200	1200	1200	0
166	20250305	161300	20615782216	1200	1200	1200	1200	0
167	20250305	161200	20615782216	1200	1200	1200	1200	0
168	20250305	161100	20615782216	1200	1200	1200	1200	0
169	20250305	161000	20615782216	1200	1200	1200	1200	0
170	20250305	160900	20615782216	1200	1200	1200	1200	0
171	20250305	160800	20615782216	1200	1200	1200	1200	0
172	20250305	160700	20615782216	1200	1200	1200	1200	0
173	20250305	160600	20615782216	1200	1200	1200	1200	0
174	20250305	160500	20615782216	1200	1200	1200	1200	0
175	20250305	160400	20615782216	1200	1200	1200	1200	0
176	20250305	160300	20615782216	1200	1200	1200	1200	0
177	20250305	160200	20615782216	1200	1200	1200	1200	0
178	20250305	160100	20615782216	1200	1200	1200	1200	0
179	20250305	160000	20615782216	1200	1200	1200	1200	0
180	20250305	155900	20615782216	1200	1200	1200	1200	0
181	20250305	155800	20615782216	1200	1200	1200	1200	0
182	20250305	155700	20615782216	1200	1200	1200	1200	87491
183	20250305	155600	20615782216	1200	1200	1200	1200	0
184	20250305	155500	20615782216	1200	1200	1200	1200	0
185	20250305	155400	20615782216	1200	1200	1200	1200	0
186	20250305	155300	20615782216	1200	1200	1200	1200	0
187	20250305	155200	20615782216	1200	1200	1200	1200	0
188	20250305	155100	20615782216	1200	1200	1200	1200	0
189	20250305	155000	20615782216	1200	1200	1200	1200	0
190	20250305	154900	20615782216	1200	1200	1200	1200	0
191	20250305	154800	20615782216	1200	1200	1200	1200	0
192	20250305	154700	20615782216	1200	1200	1200	1200	0
193	20250305	154600	20615782216	1200	1200	1200	1200	0
194	20250305	154500	20615782216	1200	1200	1200	1200	0
195	20250305	154400	20615782216	1200	1200	1200	1200	0
196	20250305	154300	20615782216	1200	1200	1200	1200	0
197	20250305	154200	20615782216	1200	1200	1200	1200	0
198	20250305	154100	20615782216	1200	1200	1200	1200	0
199	20250305	154000	20615782216	1200	1200	1200	1200	0
200	20250305	153900	20615782216	1200	1200	1200	1200	0
201	20250305	153800	20615782216	1200	1200	1200	1200	0
202	20250305	153700	20615782216	1200	1200	1200	1200	0
203	20250305	153600	20615782216	1200	1200	1200	1200	0
204	20250305	153500	20615782216	1200	1200	1200	1200	0
205	20250305	153400	20615782216	1200	1200	1200	1200	0
206	20250305	153300	20615782216	1200	1200	1200	1200	0
207	20250305	153200	20615782216	1200	1200	1200	1200	0
208	20250305	153100	20615782216	1200	1200	1200	1200	0
209	20250305	153000	20615782216	1200	1200	1200	1200	87491
210	20250305	152900	20510793016	1197	1197	1197	1197	0
211	20250305	152800	20510793016	1197	1197	1197	1197	0
212	20250305	152700	20510793016	1197	1197	1197	1197	0
213	20250305	152600	20510793016	1197	1197	1197	1197	0
214	20250305	152500	20510793016	1197	1197	1197	1197	0
215	20250305	152400	20510793016	1197	1197	1197	1197	0
216	20250305	152300	20510793016	1197	1197	1197	1197	0
217	20250305	152200	20510793016	1197	1197	1197	1197	0
218	20250305	152100	20510793016	1197	1197	1197	1197	0
219	20250305	152000	20510793016	1197	1197	1197	1197	0
220	20250305	151900	20510793016	1197	1199	1200	1190	53319
221	20250305	151800	20447022307	1199	1191	1200	1191	51523
222	20250305	151700	20385305125	1190	1191	1194	1190	30231
223	20250305	151600	20349276209	1190	1186	1190	1186	21856
224	20250305	151500	20323317696	1186	1185	1186	1180	11577
225	20250305	151400	20309609651	1186	1189	1189	1180	9474
226	20250305	151300	20298377186	1189	1188	1189	1186	11604
227	20250305	151200	20284591033	1188	1180	1189	1179	66864
228	20250305	151100	20205405346	1182	1180	1183	1180	15022
229	20250305	151000	20187666515	1181	1178	1181	1173	19238
230	20250305	150900	20164992828	1178	1172	1178	1172	11640
231	20250305	150800	20151309567	1176	1179	1179	1170	8729
232	20250305	150700	20141067551	1179	1172	1180	1167	18136
233	20250305	150600	20119755038	1167	1174	1174	1167	12244
234	20250305	150500	20105420565	1173	1168	1173	1163	12808
235	20250305	150400	20090441849	1163	1171	1171	1160	16388
236	20250305	150300	20071351760	1173	1171	1176	1167	12512
237	20250305	150200	20056664187	1171	1173	1177	1167	12442
238	20250305	150100	20042098140	1174	1174	1174	1167	34336
239	20250305	150000	20001885491	1174	1168	1176	1167	25578
240	20250305	145900	19971911654	1167	1164	1168	1156	34427
241	20250305	145800	19931954723	1163	1167	1171	1163	25008
242	20250305	145700	19902797023	1169	1170	1173	1162	77934
243	20250305	145600	19811924595	1170	1174	1175	1170	9507
244	20250305	145500	19800773889	1173	1177	1181	1171	14332
245	20250305	145400	19783958719	1177	1177	1177	1172	19145
246	20250305	145300	19761481979	1179	1183	1183	1179	14711
247	20250305	145200	19744096304	1183	1185	1185	1182	1305
248	20250305	145100	19742552021	1185	1178	1185	1176	6620
249	20250305	145000	19734744111	1176	1180	1180	1176	11356
250	20250305	144900	19721361488	1179	1181	1181	1178	9026
251	20250305	144800	19710713555	1181	1185	1185	1181	5148
252	20250305	144700	19704626404	1183	1184	1185	1182	3574
253	20250305	144600	19700398970	1184	1183	1186	1182	1483
254	20250305	144500	19698644469	1182	1186	1186	1181	62375
255	20250305	144400	19624907262	1188	1184	1189	1184	3181
256	20250305	144300	19621137718	1184	1183	1189	1182	15148
257	20250305	144200	19603192323	1183	1187	1187	1182	13125
258	20250305	144100	19587661889	1187	1189	1189	1187	23499
259	20250305	144000	19559763672	1189	1192	1192	1189	3558
260	20250305	143900	19555528776	1191	1192	1194	1191	17054
261	20250305	143800	19535186031	1191	1188	1191	1187	10074
262	20250305	143700	19523206177	1186	1188	1189	1185	3945
263	20250305	143600	19518523613	1188	1185	1189	1183	6232
264	20250305	143500	19511146719	1185	1185	1195	1185	19232
265	20250305	143400	19488309402	1180	1181	1194	1175	28211
266	20250305	143300	19455027992	1175	1189	1190	1172	79287
267	20250305	143200	19361341710	1190	1192	1192	1189	5142
268	20250305	143100	19355220522	1193	1193	1195	1190	6157
269	20250305	143000	19347872526	1193	1193	1193	1190	13039
270	20250305	142900	19332354874	1194	1195	1195	1193	7405
271	20250305	142800	19323515080	1195	1194	1195	1193	3863
272	20250305	142700	19318905403	1194	1193	1197	1193	1363
273	20250305	142600	19317278028	1191	1193	1200	1190	20330
274	20250305	142500	19292989544	1192	1187	1192	1185	8020
275	20250305	142400	19283470443	1187	1186	1190	1186	3654
276	20250305	142300	19279132600	1190	1197	1197	1186	15952
277	20250305	142200	19260162931	1199	1195	1199	1192	14198
278	20250305	142100	19243219917	1192	1194	1198	1191	19368
279	20250305	142000	19220129473	1195	1196	1197	1195	5551
280	20250305	141900	19213492857	1195	1193	1197	1192	6995
281	20250305	141800	19205138714	1193	1188	1194	1186	30231
282	20250305	141700	19169229340	1188	1196	1196	1188	43146
283	20250305	141600	19117856235	1196	1198	1199	1195	9572
284	20250305	141500	19106403625	1199	1199	1199	1198	2497
285	20250305	141400	19103411434	1199	1196	1200	1196	8400
286	20250305	141300	19093360998	1196	1197	1200	1195	24740
287	20250305	141200	19063729234	1199	1198	1201	1197	10113
288	20250305	141100	19051599555	1200	1197	1200	1197	1679
289	20250305	141000	19049586284	1197	1201	1201	1195	6193
290	20250305	140900	19042182488	1200	1202	1202	1200	2065
291	20250305	140800	19039702163	1202	1196	1202	1196	6071
292	20250305	140700	19032428127	1199	1199	1200	1196	1340
293	20250305	140600	19030821779	1196	1196	1200	1192	16842
294	20250305	140500	19010683175	1196	1196	1198	1194	6448
295	20250305	140400	19002973305	1198	1201	1201	1198	10804
296	20250305	140300	18990018019	1201	1206	1206	1200	9724
297	20250305	140200	18978334488	1208	1199	1212	1196	7414
298	20250305	140100	18969426278	1199	1193	1200	1191	30208
299	20250305	140000	18933397561	1193	1203	1203	1190	55211
300	20250305	135900	18867375978	1203	1213	1213	1199	67359
301	20250305	135800	18786395359	1213	1212	1216	1208	6202
302	20250305	135700	18778881609	1212	1208	1216	1206	10448
303	20250305	135600	18766242610	1208	1210	1213	1208	13033
304	20250305	135500	18750474273	1211	1216	1216	1211	24964
305	20250305	135400	18720187405	1216	1213	1216	1212	15460
306	20250305	135300	18701436569	1213	1212	1213	1212	10999
307	20250305	135200	18688100441	1212	1217	1218	1209	15351
308	20250305	135100	18669484522	1217	1214	1217	1213	11076
309	20250305	135000	18656036898	1214	1211	1214	1211	2126
310	20250305	134900	18653460896	1211	1213	1214	1210	9122
311	20250305	134800	18642406418	1213	1217	1217	1213	2956
312	20250305	134700	18638815811	1217	1218	1218	1214	4032
313	20250305	134600	18633909100	1218	1213	1218	1208	32614
314	20250305	134500	18594333508	1213	1213	1215	1211	13002
315	20250305	134400	18578563618	1211	1214	1216	1207	54290
316	20250305	134300	18512854070	1214	1224	1229	1206	24052
317	20250305	134200	18483604705	1228	1232	1232	1225	19872
318	20250305	134100	18459202125	1230	1230	1232	1225	15221
319	20250305	134000	18440504236	1228	1231	1235	1225	25754
320	20250305	133900	18408793959	1235	1234	1247	1225	120710
321	20250305	133800	18259452435	1235	1215	1235	1214	59326
322	20250305	133700	18186671805	1214	1212	1215	1212	5158
323	20250305	133600	18180414283	1212	1208	1212	1207	4147
324	20250305	133500	18175392384	1207	1206	1209	1205	3947
325	20250305	133400	18170630921	1206	1210	1210	1205	11559
326	20250305	133300	18156682798	1210	1212	1212	1209	10922
327	20250305	133200	18143462214	1213	1212	1213	1212	813
328	20250305	133100	18142476585	1212	1212	1213	1212	2566
329	20250305	133000	18139366362	1211	1211	1213	1208	9476
330	20250305	132900	18127888092	1211	1211	1211	1209	6665
331	20250305	132800	18119826500	1211	1211	1215	1208	9040
332	20250305	132700	18108892075	1211	1209	1216	1207	16796
333	20250305	132600	18088509459	1209	1210	1210	1205	52625
334	20250305	132500	18025029764	1209	1215	1217	1208	16009
335	20250305	132400	18005646175	1212	1217	1218	1210	28255
336	20250305	132300	17971391324	1217	1216	1219	1216	3257
337	20250305	132200	17967429039	1217	1220	1220	1215	13643
338	20250305	132100	17950808710	1220	1219	1222	1217	21076
339	20250305	132000	17925083377	1219	1222	1222	1215	18121
340	20250305	131900	17902990028	1222	1214	1222	1213	49003
341	20250305	131800	17843383939	1213	1212	1214	1212	5847
342	20250305	131700	17836294584	1213	1210	1215	1210	4452
343	20250305	131600	17830893259	1210	1210	1215	1210	2715
344	20250305	131500	17827602679	1211	1212	1213	1211	7622
345	20250305	131400	17818366495	1213	1214	1214	1210	4690
346	20250305	131300	17812676924	1214	1214	1214	1210	37448
347	20250305	131200	17767338527	1210	1216	1216	1210	4160
348	20250305	131100	17762293218	1216	1216	1217	1211	6185
349	20250305	131000	17754772825	1211	1213	1217	1211	6039
350	20250305	130900	17747441612	1214	1211	1215	1209	8277
351	20250305	130800	17737399504	1211	1208	1212	1207	8605
352	20250305	130700	17727005999	1207	1209	1212	1207	12670
353	20250305	130600	17711685107	1209	1213	1214	1209	10014
354	20250305	130500	17699556082	1213	1216	1217	1211	14190
355	20250305	130400	17682333525	1214	1214	1219	1214	32022
356	20250305	130300	17643389103	1214	1214	1214	1211	22627
357	20250305	130200	17615921006	1214	1207	1214	1206	21206
358	20250305	130100	17590266501	1207	1206	1210	1206	3617
359	20250305	130000	17585899389	1206	1209	1210	1206	3570
360	20250305	125900	17581589656	1210	1211	1211	1208	1892
361	20250305	125800	17579304027	1211	1213	1213	1208	5147
362	20250305	125700	17573070490	1213	1214	1214	1207	22105
363	20250305	125600	17546333236	1214	1209	1214	1209	4996
364	20250305	125500	17540285398	1209	1210	1211	1209	4310
365	20250305	125400	17535069297	1210	1206	1210	1205	8234
366	20250305	125300	17525123561	1206	1210	1210	1204	5189
367	20250305	125200	17518870129	1210	1200	1211	1200	12121
368	20250305	125100	17504279729	1204	1203	1204	1198	18875
369	20250305	125000	17481618750	1204	1198	1208	1197	11854
370	20250305	124900	17467370083	1198	1203	1203	1195	33113
371	20250305	124800	17427690004	1203	1205	1205	1197	23860
372	20250305	124700	17399051647	1207	1208	1209	1205	42796
373	20250305	124600	17347464140	1208	1211	1211	1208	10830
374	20250305	124500	17334373604	1211	1216	1217	1211	12501
375	20250305	124400	17319177882	1216	1208	1216	1207	29103
376	20250305	124300	17283910009	1211	1211	1211	1205	14181
377	20250305	124200	17266778246	1210	1212	1212	1210	5183
378	20250305	124100	17260503736	1212	1210	1212	1210	1748
379	20250305	124000	17258387588	1210	1209	1212	1208	5608
380	20250305	123900	17251601395	1209	1209	1210	1207	633
381	20250305	123800	17250836433	1209	1207	1210	1207	777
382	20250305	123700	17249897906	1206	1210	1212	1206	44236
383	20250305	123600	17196516187	1209	1208	1212	1208	4756
384	20250305	123500	17190760146	1208	1216	1216	1208	12925
385	20250305	123400	17175105869	1215	1221	1221	1215	26689
386	20250305	123300	17142602198	1221	1219	1224	1217	16035
387	20250305	123200	17123032815	1220	1216	1220	1215	16235
388	20250305	123100	17103267450	1216	1218	1218	1212	20893
389	20250305	123000	17077864346	1218	1212	1220	1210	13393
390	20250305	122900	17061590193	1212	1212	1213	1209	7400
391	20250305	122800	17052629390	1212	1219	1219	1212	22945
392	20250305	122700	17024785608	1216	1219	1220	1215	22948
393	20250305	122600	16996864488	1220	1223	1226	1216	36662
394	20250305	122500	16952247662	1227	1226	1230	1217	54855
395	20250305	122400	16885132476	1230	1230	1231	1226	54314
396	20250305	122300	16818363782	1230	1226	1232	1226	15359
397	20250305	122200	16799490612	1227	1231	1233	1225	32480
398	20250305	122100	16759576604	1232	1229	1234	1227	40859
399	20250305	122000	16709308886	1227	1224	1229	1220	37018
400	20250305	121900	16664000422	1224	1228	1229	1222	33224
401	20250305	121800	16623300180	1229	1230	1233	1226	37459
402	20250305	121700	16577263867	1233	1236	1237	1230	61420
403	20250305	121600	16501522785	1236	1225	1237	1221	95712
404	20250305	121500	16383792660	1227	1208	1227	1205	69384
405	20250305	121400	16299371070	1205	1204	1209	1200	21064
406	20250305	121300	16273959730	1203	1201	1203	1199	5420
407	20250305	121200	16267453403	1200	1201	1202	1197	9683
408	20250305	121100	16255824421	1201	1201	1202	1196	10862
409	20250305	121000	16242789898	1201	1200	1203	1195	11881
410	20250305	120900	16228509423	1200	1194	1200	1192	7705
411	20250305	120800	16219309333	1194	1193	1195	1192	6494
412	20250305	120700	16211556792	1191	1202	1202	1191	17474
413	20250305	120600	16190689818	1202	1198	1205	1197	7495
414	20250305	120500	16181694734	1198	1198	1198	1195	12161
415	20250305	120400	16167155885	1196	1201	1201	1196	21782
416	20250305	120300	16141062303	1202	1204	1204	1201	14088
417	20250305	120200	16124126557	1204	1206	1206	1204	11991
418	20250305	120100	16109678856	1206	1206	1209	1206	8246
419	20250305	120000	16099734086	1206	1208	1209	1205	11961
420	20250305	115900	16085286050	1208	1204	1208	1203	6509
421	20250305	115800	16077444665	1203	1206	1206	1203	10796
422	20250305	115700	16064440352	1206	1208	1210	1206	8513
423	20250305	115600	16054165446	1208	1210	1210	1207	17419
424	20250305	115500	16033101123	1211	1211	1211	1210	3294
425	20250305	115400	16029112613	1211	1212	1213	1211	11010
426	20250305	115300	16015775864	1212	1208	1214	1208	9220
427	20250305	115200	16004608232	1208	1207	1212	1206	26125
428	20250305	115100	15973058007	1208	1211	1211	1207	11318
429	20250305	115000	15959378798	1211	1211	1212	1209	11660
430	20250305	114900	15945265234	1212	1211	1216	1210	28974
431	20250305	114800	15910118210	1211	1207	1211	1206	18478
432	20250305	114700	15887772230	1207	1205	1211	1201	8502
433	20250305	114600	15877517062	1204	1205	1208	1198	19819
434	20250305	114500	15853685157	1208	1208	1212	1204	41736
435	20250305	114400	15803178521	1208	1213	1213	1198	49821
436	20250305	114300	15743003455	1213	1189	1213	1188	63084
437	20250305	114200	15667258203	1188	1193	1194	1185	35416
438	20250305	114100	15625114038	1191	1191	1194	1191	13223
439	20250305	114000	15609354811	1191	1200	1201	1191	44505
440	20250305	113900	15556123067	1199	1198	1200	1196	20976
441	20250305	113800	15530971526	1198	1194	1199	1190	29531
442	20250305	113700	15495734254	1195	1198	1198	1192	16559
443	20250305	113600	15475960386	1197	1190	1201	1187	43407
444	20250305	113500	15424138541	1193	1189	1202	1184	60653
445	20250305	113400	15351823144	1191	1205	1206	1170	216393
446	20250305	113300	15093999661	1205	1208	1213	1205	39705
447	20250305	113200	15046067465	1208	1218	1218	1208	31992
448	20250305	113100	15007245605	1219	1215	1219	1215	45272
449	20250305	113000	14952185062	1214	1213	1216	1212	18288
450	20250305	112900	14929992860	1216	1215	1219	1211	18828
451	20250305	112800	14907129945	1212	1222	1222	1205	67264
452	20250305	112700	14825534902	1222	1217	1224	1217	37762
453	20250305	112600	14779528161	1216	1225	1228	1215	43679
454	20250305	112500	14726242954	1226	1228	1233	1226	38319
455	20250305	112400	14679133062	1228	1220	1229	1220	24514
456	20250305	112300	14649135633	1221	1223	1225	1218	48145
457	20250305	112200	14590418510	1223	1239	1240	1219	80223
458	20250305	112100	14491952241	1238	1234	1242	1233	22320
459	20250305	112000	14464352790	1234	1230	1238	1230	28413
460	20250305	111900	14429259251	1230	1230	1234	1227	41704
461	20250305	111800	14377968116	1230	1232	1232	1222	71806
462	20250305	111700	14289790772	1233	1234	1234	1232	34403
463	20250305	111600	14247370908	1233	1238	1240	1233	47828
464	20250305	111500	14188300729	1238	1244	1245	1238	33185
465	20250305	111400	14147102354	1244	1250	1251	1243	19730
466	20250305	111300	14122523602	1250	1244	1251	1243	78642
467	20250305	111200	14024655660	1244	1247	1247	1242	21140
468	20250305	111100	13998369864	1245	1250	1250	1242	56386
469	20250305	111000	13928201501	1250	1248	1252	1244	45768
470	20250305	110900	13871152169	1248	1259	1260	1230	152787
471	20250305	110800	13680450880	1259	1263	1263	1259	10229
472	20250305	110700	13667559233	1263	1266	1266	1258	58696
473	20250305	110600	13593586012	1265	1271	1272	1265	27474
474	20250305	110500	13558736478	1272	1273	1274	1271	11529
475	20250305	110400	13544072699	1273	1273	1274	1272	9670
476	20250305	110300	13531761572	1274	1273	1276	1272	28709
477	20250305	110200	13495179281	1272	1273	1276	1270	12516
478	20250305	110100	13479245748	1273	1268	1274	1268	27967
479	20250305	110000	13443701068	1270	1265	1270	1265	15820
480	20250305	105900	13423647307	1265	1268	1269	1263	15077
481	20250305	105800	13404569434	1268	1262	1270	1260	61697
482	20250305	105700	13326725648	1262	1265	1265	1260	43195
483	20250305	105600	13272211502	1265	1268	1269	1264	36601
484	20250305	105500	13225853717	1268	1272	1273	1268	29031
485	20250305	105400	13188984772	1272	1272	1273	1268	72424
486	20250305	105300	13097010440	1272	1277	1277	1271	24644
487	20250305	105200	13065611816	1277	1279	1279	1276	15419
488	20250305	105100	13045925434	1278	1280	1282	1276	54240
489	20250305	105000	12976510323	1279	1280	1282	1273	51281
490	20250305	104900	12911005457	1280	1269	1280	1266	32184
491	20250305	104800	12870060153	1268	1265	1269	1263	36845
492	20250305	104700	12823427952	1264	1269	1271	1263	34182
493	20250305	104600	12780162871	1265	1266	1271	1265	46411
494	20250305	104500	12721334374	1266	1276	1276	1262	92146
495	20250305	104400	12604506867	1276	1282	1283	1274	85469
496	20250305	104300	12495216593	1282	1285	1290	1278	112711
497	20250305	104200	12350530573	1286	1291	1300	1278	433676
498	20250305	104100	11789260212	1293	1277	1293	1273	187423
499	20250305	104000	11548743608	1280	1269	1285	1268	257436
500	20250305	103900	11220383402	1269	1259	1270	1257	80209
501	20250305	103800	11119152171	1261	1260	1263	1258	50411
502	20250305	103700	11055583993	1260	1255	1260	1252	40594
503	20250305	103600	11004577858	1256	1258	1259	1254	37932
504	20250305	103500	10956948799	1257	1258	1260	1255	38398
505	20250305	103400	10908686429	1255	1261	1263	1253	72857
506	20250305	103300	10817097486	1257	1269	1270	1257	113802
507	20250305	103200	10673095419	1270	1261	1270	1256	153867
508	20250305	103100	10478514538	1261	1260	1266	1255	112597
509	20250305	103000	10336570466	1261	1259	1267	1253	141202
510	20250305	102900	10158702079	1255	1239	1272	1239	379436
511	20250305	102800	9681886181	1239	1236	1242	1234	41909
512	20250305	102700	9629932954	1236	1244	1250	1234	193072
513	20250305	102600	9389875394	1244	1221	1244	1221	152489
514	20250305	102500	9201489595	1221	1212	1221	1212	35801
515	20250305	102400	9157897155	1214	1214	1214	1211	45967
516	20250305	102300	9102186889	1214	1214	1217	1213	18096
517	20250305	102200	9080198390	1214	1214	1217	1214	31665
518	20250305	102100	9041719491	1215	1206	1215	1205	44558
519	20250305	102000	8987816633	1206	1212	1212	1206	49283
520	20250305	101900	8928297107	1212	1211	1212	1209	26781
521	20250305	101800	8895886633	1209	1221	1221	1209	62780
522	20250305	101700	8819573264	1221	1219	1222	1218	28830
523	20250305	101600	8784404707	1218	1219	1222	1215	26999
524	20250305	101500	8751530614	1219	1226	1229	1215	52302
525	20250305	101400	8687628994	1227	1230	1230	1225	33658
526	20250305	101300	8646317365	1230	1232	1237	1226	86768
527	20250305	101200	8539480266	1232	1224	1246	1224	336664
528	20250305	101100	8123062918	1224	1211	1228	1203	63693
529	20250305	101000	8045618742	1213	1222	1226	1200	61746
530	20250305	100900	7970425021	1222	1224	1229	1219	48826
531	20250305	100800	7910686758	1225	1227	1233	1220	86018
532	20250305	100700	7805044870	1227	1205	1229	1200	103902
533	20250305	100600	7678601663	1206	1198	1208	1197	82523
534	20250305	100500	7579467263	1198	1202	1203	1198	35219
535	20250305	100400	7537209691	1202	1206	1206	1196	74702
536	20250305	100300	7447620903	1198	1222	1224	1188	239288
537	20250305	100200	7159499599	1221	1227	1228	1221	75802
538	20250305	100100	7066610896	1226	1224	1229	1220	81008
539	20250305	100000	6967329053	1220	1223	1225	1216	71588
540	20250305	095900	6879899747	1222	1223	1225	1210	77093
541	20250305	095800	6786079853	1222	1214	1229	1208	102671
542	20250305	095700	6660744761	1208	1217	1223	1204	158455
543	20250305	095600	6468731802	1217	1233	1233	1205	332482
544	20250305	095500	6061303089	1233	1238	1240	1231	210645
545	20250305	095400	5800828558	1235	1229	1240	1224	457969
546	20250305	095300	5236552599	1233	1206	1233	1203	399774
547	20250305	095200	4749735278	1206	1206	1207	1201	84635
548	20250305	095100	4647705387	1208	1208	1208	1208	0
549	20250305	095000	4647705387	1208	1203	1208	1200	143534
550	20250305	094900	4474812471	1200	1200	1205	1185	139476
551	20250305	094800	4307879991	1200	1170	1200	1168	221632
552	20250305	094700	4044670100	1168	1174	1175	1166	74738
553	20250305	094600	3957231760	1174	1179	1180	1172	60963
554	20250305	094500	3885585749	1179	1178	1190	1173	243076
555	20250305	094400	3597436513	1182	1177	1185	1163	189373
556	20250305	094300	3374607417	1177	1166	1180	1162	113058
557	20250305	094200	3242236482	1167	1185	1185	1159	228719
558	20250305	094100	2974462329	1185	1162	1187	1152	279694
559	20250305	094000	2647441102	1161	1140	1167	1140	224712
560	20250305	093900	2387957898	1143	1158	1161	1139	171315
561	20250305	093800	2190934047	1160	1122	1167	1118	328227
562	20250305	093700	1816326108	1122	1115	1125	1114	66947
563	20250305	093600	1741251036	1119	1114	1120	1109	62663
564	20250305	093500	1671404647	1114	1095	1120	1092	39343
565	20250305	093400	1627875195	1095	1091	1100	1090	53476
566	20250305	093300	1569401005	1091	1112	1114	1091	74556
567	20250305	093200	1487493426	1114	1116	1120	1111	72163
568	20250305	093100	1407011042	1118	1122	1127	1111	125544
569	20250305	093000	1266240385	1121	1120	1130	1095	250903
570	20250305	092900	986428422	1118	1099	1120	1086	273599
571	20250305	092800	685013099	1102	1102	1102	1102	0
572	20250305	092700	685013099	1102	1095	1102	1083	80332
573	20250305	092600	596802454	1099	1070	1099	1064	171905
574	20250305	092500	410775752	1071	1054	1072	1053	55758
575	20250305	092400	351612201	1059	1059	1062	1054	19904
576	20250305	092300	330519471	1059	1050	1062	1050	24157
577	20250305	092200	305006218	1050	1058	1058	1049	43043
578	20250305	092100	259609159	1058	1058	1060	1058	6468
579	20250305	092000	252762780	1058	1063	1065	1054	14706
580	20250305	091900	237221673	1065	1062	1079	1062	64506
581	20250305	091800	168279877	1062	1069	1070	1054	32042
582	20250305	091700	134176851	1070	1048	1070	1048	17756
583	20250305	091600	115339761	1042	1056	1062	1042	25181
584	20250305	091500	88782122	1049	1041	1057	1039	25794
585	20250305	091400	61764439	1040	1038	1042	1038	4666
586	20250305	091300	56914559	1040	1039	1040	1032	9206
587	20250305	091200	47365881	1039	1027	1039	1027	11306
588	20250305	091100	35714949	1024	1023	1025	1023	3833
589	20250305	091000	31790847	1023	1020	1023	1019	652
590	20250305	090900	31125659	1020	1014	1020	1013	2952
591	20250305	090800	28126023	1014	1010	1014	1010	3354
592	20250305	090700	24727644	1010	1011	1011	1010	1089
593	20250305	090600	23626815	1006	1006	1006	1006	97
594	20250305	090500	23529233	1007	1010	1010	1006	2997
595	20250305	090400	20511369	1010	1007	1014	1006	1605
596	20250305	090300	18889543	1014	1017	1017	1014	142
597	20250305	090200	18745462	1014	1012	1015	1012	9762
598	20250305	090100	8846471	1012	1007	1014	1007	6033
599	20250305	090000	2756527	1007	1002	1007	1002	1751