KissMeData/331520/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212700	1916241482	915	915	915	915	34385
3	20250304	212600	1916241482	915	915	915	915	0
4	20250304	212500	1916241482	915	915	915	915	0
5	20250304	212400	1916241482	915	915	915	915	0
6	20250304	212300	1916241482	915	915	915	915	0
7	20250304	212200	1916241482	915	915	915	915	0
8	20250304	212100	1916241482	915	915	915	915	0
9	20250304	212000	1916241482	915	915	915	915	0
10	20250304	211900	1916241482	915	915	915	915	0
11	20250304	211800	1916241482	915	915	915	915	0
12	20250304	211700	1916241482	915	915	915	915	0
13	20250304	211600	1916241482	915	915	915	915	0
14	20250304	211500	1916241482	915	915	915	915	0
15	20250304	211400	1916241482	915	915	915	915	0
16	20250304	211300	1916241482	915	915	915	915	0
17	20250304	211200	1916241482	915	915	915	915	0
18	20250304	211100	1916241482	915	915	915	915	0
19	20250304	211000	1916241482	915	915	915	915	0
20	20250304	210900	1916241482	915	915	915	915	0
21	20250304	210800	1916241482	915	915	915	915	0
22	20250304	210700	1916241482	915	915	915	915	0
23	20250304	210600	1916241482	915	915	915	915	0
24	20250304	210500	1916241482	915	915	915	915	0
25	20250304	210400	1916241482	915	915	915	915	0
26	20250304	210300	1916241482	915	915	915	915	0
27	20250304	210200	1916241482	915	915	915	915	0
28	20250304	210100	1916241482	915	915	915	915	0
29	20250304	210000	1916241482	915	915	915	915	0
30	20250304	205900	1916241482	915	915	915	915	0
31	20250304	205800	1916241482	915	915	915	915	0
32	20250304	205700	1916241482	915	915	915	915	34385
33	20250304	205600	1916241482	915	915	915	915	0
34	20250304	205500	1916241482	915	915	915	915	0
35	20250304	205400	1916241482	915	915	915	915	0
36	20250304	205300	1916241482	915	915	915	915	0
37	20250304	205200	1916241482	915	915	915	915	0
38	20250304	205100	1916241482	915	915	915	915	0
39	20250304	205000	1916241482	915	915	915	915	0
40	20250304	204900	1916241482	915	915	915	915	0
41	20250304	204800	1916241482	915	915	915	915	0
42	20250304	204700	1916241482	915	915	915	915	0
43	20250304	204600	1916241482	915	915	915	915	0
44	20250304	204500	1916241482	915	915	915	915	0
45	20250304	204400	1916241482	915	915	915	915	0
46	20250304	204300	1916241482	915	915	915	915	0
47	20250304	204200	1916241482	915	915	915	915	0
48	20250304	204100	1916241482	915	915	915	915	0
49	20250304	204000	1916241482	915	915	915	915	0
50	20250304	203900	1916241482	915	915	915	915	0
51	20250304	203800	1916241482	915	915	915	915	0
52	20250304	203700	1916241482	915	915	915	915	0
53	20250304	203600	1916241482	915	915	915	915	0
54	20250304	203500	1916241482	915	915	915	915	0
55	20250304	203400	1916241482	915	915	915	915	0
56	20250304	203300	1916241482	915	915	915	915	0
57	20250304	203200	1916241482	915	915	915	915	0
58	20250304	203100	1916241482	915	915	915	915	0
59	20250304	203000	1916241482	915	915	915	915	0
60	20250304	202900	1916241482	915	915	915	915	0
61	20250304	202800	1916241482	915	915	915	915	0
62	20250304	202700	1916241482	915	915	915	915	34385
63	20250304	202600	1916241482	915	915	915	915	0
64	20250304	202500	1916241482	915	915	915	915	0
65	20250304	202400	1916241482	915	915	915	915	0
66	20250304	202300	1916241482	915	915	915	915	0
67	20250304	202200	1916241482	915	915	915	915	0
68	20250304	202100	1916241482	915	915	915	915	0
69	20250304	202000	1916241482	915	915	915	915	0
70	20250304	201900	1916241482	915	915	915	915	0
71	20250304	201800	1916241482	915	915	915	915	0
72	20250304	201700	1916241482	915	915	915	915	0
73	20250304	201600	1916241482	915	915	915	915	0
74	20250304	201500	1916241482	915	915	915	915	0
75	20250304	201400	1916241482	915	915	915	915	0
76	20250304	201300	1916241482	915	915	915	915	0
77	20250304	201200	1916241482	915	915	915	915	0
78	20250304	201100	1916241482	915	915	915	915	0
79	20250304	201000	1916241482	915	915	915	915	0
80	20250304	200900	1916241482	915	915	915	915	0
81	20250304	200800	1916241482	915	915	915	915	0
82	20250304	200700	1916241482	915	915	915	915	0
83	20250304	200600	1916241482	915	915	915	915	0
84	20250304	200500	1916241482	915	915	915	915	0
85	20250304	200400	1916241482	915	915	915	915	0
86	20250304	200300	1916241482	915	915	915	915	0
87	20250304	200200	1916241482	915	915	915	915	0
88	20250304	200100	1916241482	915	915	915	915	0
89	20250304	200000	1916241482	915	915	915	915	0
90	20250304	195900	1916241482	915	915	915	915	0
91	20250304	195800	1916241482	915	915	915	915	0
92	20250304	195700	1916241482	915	915	915	915	34385
93	20250304	195600	1916241482	915	915	915	915	0
94	20250304	195500	1916241482	915	915	915	915	0
95	20250304	195400	1916241482	915	915	915	915	0
96	20250304	195300	1916241482	915	915	915	915	0
97	20250304	195200	1916241482	915	915	915	915	0
98	20250304	195100	1916241482	915	915	915	915	0
99	20250304	195000	1916241482	915	915	915	915	0
100	20250304	194900	1916241482	915	915	915	915	0
101	20250304	194800	1916241482	915	915	915	915	0
102	20250304	194700	1916241482	915	915	915	915	0
103	20250304	194600	1916241482	915	915	915	915	0
104	20250304	194500	1916241482	915	915	915	915	0
105	20250304	194400	1916241482	915	915	915	915	0
106	20250304	194300	1916241482	915	915	915	915	0
107	20250304	194200	1916241482	915	915	915	915	0
108	20250304	194100	1916241482	915	915	915	915	0
109	20250304	194000	1916241482	915	915	915	915	0
110	20250304	193900	1916241482	915	915	915	915	0
111	20250304	193800	1916241482	915	915	915	915	0
112	20250304	193700	1916241482	915	915	915	915	0
113	20250304	193600	1916241482	915	915	915	915	0
114	20250304	193500	1916241482	915	915	915	915	0
115	20250304	193400	1916241482	915	915	915	915	0
116	20250304	193300	1916241482	915	915	915	915	0
117	20250304	193200	1916241482	915	915	915	915	0
118	20250304	193100	1916241482	915	915	915	915	0
119	20250304	193000	1916241482	915	915	915	915	0
120	20250304	192900	1916241482	915	915	915	915	0
121	20250304	192800	1916241482	915	915	915	915	0
122	20250304	192700	1916241482	915	915	915	915	34385
123	20250304	192600	1916241482	915	915	915	915	0
124	20250304	192500	1916241482	915	915	915	915	0
125	20250304	192400	1916241482	915	915	915	915	0
126	20250304	192300	1916241482	915	915	915	915	0
127	20250304	192200	1916241482	915	915	915	915	0
128	20250304	192100	1916241482	915	915	915	915	0
129	20250304	192000	1916241482	915	915	915	915	0
130	20250304	191900	1916241482	915	915	915	915	0
131	20250304	191800	1916241482	915	915	915	915	0
132	20250304	191700	1916241482	915	915	915	915	0
133	20250304	191600	1916241482	915	915	915	915	0
134	20250304	191500	1916241482	915	915	915	915	0
135	20250304	191400	1916241482	915	915	915	915	0
136	20250304	191300	1916241482	915	915	915	915	0
137	20250304	191200	1916241482	915	915	915	915	0
138	20250304	191100	1916241482	915	915	915	915	0
139	20250304	191000	1916241482	915	915	915	915	0
140	20250304	190900	1916241482	915	915	915	915	0
141	20250304	190800	1916241482	915	915	915	915	0
142	20250304	190700	1916241482	915	915	915	915	0
143	20250304	190600	1916241482	915	915	915	915	0
144	20250304	190500	1916241482	915	915	915	915	0
145	20250304	190400	1916241482	915	915	915	915	0
146	20250304	190300	1916241482	915	915	915	915	0
147	20250304	190200	1916241482	915	915	915	915	0
148	20250304	190100	1916241482	915	915	915	915	0
149	20250304	190000	1916241482	915	915	915	915	0
150	20250304	185900	1916241482	915	915	915	915	0
151	20250304	185800	1916241482	915	915	915	915	0
152	20250304	185700	1916241482	915	915	915	915	34385
153	20250304	185600	1916241482	915	915	915	915	0
154	20250304	185500	1916241482	915	915	915	915	0
155	20250304	185400	1916241482	915	915	915	915	0
156	20250304	185300	1916241482	915	915	915	915	0
157	20250304	185200	1916241482	915	915	915	915	0
158	20250304	185100	1916241482	915	915	915	915	0
159	20250304	185000	1916241482	915	915	915	915	0
160	20250304	184900	1916241482	915	915	915	915	0
161	20250304	184800	1916241482	915	915	915	915	0
162	20250304	184700	1916241482	915	915	915	915	0
163	20250304	184600	1916241482	915	915	915	915	0
164	20250304	184500	1916241482	915	915	915	915	0
165	20250304	184400	1916241482	915	915	915	915	0
166	20250304	184300	1916241482	915	915	915	915	0
167	20250304	184200	1916241482	915	915	915	915	0
168	20250304	184100	1916241482	915	915	915	915	0
169	20250304	184000	1916241482	915	915	915	915	0
170	20250304	183900	1916241482	915	915	915	915	0
171	20250304	183800	1916241482	915	915	915	915	0
172	20250304	183700	1916241482	915	915	915	915	0
173	20250304	183600	1916241482	915	915	915	915	0
174	20250304	183500	1916241482	915	915	915	915	0
175	20250304	183400	1916241482	915	915	915	915	0
176	20250304	183300	1916241482	915	915	915	915	0
177	20250304	183200	1916241482	915	915	915	915	0
178	20250304	183100	1916241482	915	915	915	915	0
179	20250304	183000	1916241482	915	915	915	915	0
180	20250304	182900	1916241482	915	915	915	915	0
181	20250304	182800	1916241482	915	915	915	915	0
182	20250304	182700	1916241482	915	915	915	915	34385
183	20250304	182600	1916241482	915	915	915	915	0
184	20250304	182500	1916241482	915	915	915	915	0
185	20250304	182400	1916241482	915	915	915	915	0
186	20250304	182300	1916241482	915	915	915	915	0
187	20250304	182200	1916241482	915	915	915	915	0
188	20250304	182100	1916241482	915	915	915	915	0
189	20250304	182000	1916241482	915	915	915	915	0
190	20250304	181900	1916241482	915	915	915	915	0
191	20250304	181800	1916241482	915	915	915	915	0
192	20250304	181700	1916241482	915	915	915	915	0
193	20250304	181600	1916241482	915	915	915	915	0
194	20250304	181500	1916241482	915	915	915	915	0
195	20250304	181400	1916241482	915	915	915	915	0
196	20250304	181300	1916241482	915	915	915	915	0
197	20250304	181200	1916241482	915	915	915	915	0
198	20250304	181100	1916241482	915	915	915	915	0
199	20250304	181000	1916241482	915	915	915	915	0
200	20250304	180900	1916241482	915	915	915	915	0
201	20250304	180800	1916241482	915	915	915	915	0
202	20250304	180700	1916241482	915	915	915	915	0
203	20250304	180600	1916241482	915	915	915	915	0
204	20250304	180500	1916241482	915	915	915	915	0
205	20250304	180400	1916241482	915	915	915	915	0
206	20250304	180300	1916241482	915	915	915	915	0
207	20250304	180200	1916241482	915	915	915	915	0
208	20250304	180100	1916241482	915	915	915	915	0
209	20250304	180000	1916241482	915	915	915	915	0
210	20250304	175900	1916241482	915	915	915	915	0
211	20250304	175800	1916241482	915	915	915	915	0
212	20250304	175700	1916241482	915	915	915	915	34385
213	20250304	175600	1916241482	915	915	915	915	0
214	20250304	175500	1916241482	915	915	915	915	0
215	20250304	175400	1916241482	915	915	915	915	0
216	20250304	175300	1916241482	915	915	915	915	0
217	20250304	175200	1916241482	915	915	915	915	0
218	20250304	175100	1916241482	915	915	915	915	0
219	20250304	175000	1916241482	915	915	915	915	0
220	20250304	174900	1916241482	915	915	915	915	0
221	20250304	174800	1916241482	915	915	915	915	0
222	20250304	174700	1916241482	915	915	915	915	0
223	20250304	174600	1916241482	915	915	915	915	0
224	20250304	174500	1916241482	915	915	915	915	0
225	20250304	174400	1916241482	915	915	915	915	0
226	20250304	174300	1916241482	915	915	915	915	0
227	20250304	174200	1916241482	915	915	915	915	0
228	20250304	174100	1916241482	915	915	915	915	0
229	20250304	174000	1916241482	915	915	915	915	0
230	20250304	173900	1916241482	915	915	915	915	0
231	20250304	173800	1916241482	915	915	915	915	0
232	20250304	173700	1916241482	915	915	915	915	0
233	20250304	173600	1916241482	915	915	915	915	0
234	20250304	173500	1916241482	915	915	915	915	0
235	20250304	173400	1916241482	915	915	915	915	0
236	20250304	173300	1916241482	915	915	915	915	0
237	20250304	173200	1916241482	915	915	915	915	0
238	20250304	173100	1916241482	915	915	915	915	0
239	20250304	173000	1916241482	915	915	915	915	0
240	20250304	172900	1916241482	915	915	915	915	0
241	20250304	172800	1916241482	915	915	915	915	0
242	20250304	172700	1916241482	915	915	915	915	34385
243	20250304	172600	1916241482	915	915	915	915	0
244	20250304	172500	1916241482	915	915	915	915	0
245	20250304	172400	1916241482	915	915	915	915	0
246	20250304	172300	1916241482	915	915	915	915	0
247	20250304	172200	1916241482	915	915	915	915	0
248	20250304	172100	1916241482	915	915	915	915	0
249	20250304	172000	1916241482	915	915	915	915	0
250	20250304	171900	1916241482	915	915	915	915	0
251	20250304	171800	1916241482	915	915	915	915	0
252	20250304	171700	1916241482	915	915	915	915	0
253	20250304	171600	1916241482	915	915	915	915	0
254	20250304	171500	1916241482	915	915	915	915	0
255	20250304	171400	1916241482	915	915	915	915	0
256	20250304	171300	1916241482	915	915	915	915	0
257	20250304	171200	1916241482	915	915	915	915	0
258	20250304	171100	1916241482	915	915	915	915	0
259	20250304	171000	1916241482	915	915	915	915	0
260	20250304	170900	1916241482	915	915	915	915	0
261	20250304	170800	1916241482	915	915	915	915	0
262	20250304	170700	1916241482	915	915	915	915	0
263	20250304	170600	1916241482	915	915	915	915	0
264	20250304	170500	1916241482	915	915	915	915	0
265	20250304	170400	1916241482	915	915	915	915	0
266	20250304	170300	1916241482	915	915	915	915	0
267	20250304	170200	1916241482	915	915	915	915	0
268	20250304	170100	1916241482	915	915	915	915	0
269	20250304	170000	1916241482	915	915	915	915	0
270	20250304	165900	1916241482	915	915	915	915	0
271	20250304	165800	1916241482	915	915	915	915	0
272	20250304	165700	1916241482	915	915	915	915	34385
273	20250304	165600	1916241482	915	915	915	915	0
274	20250304	165500	1916241482	915	915	915	915	0
275	20250304	165400	1916241482	915	915	915	915	0
276	20250304	165300	1916241482	915	915	915	915	0
277	20250304	165200	1916241482	915	915	915	915	0
278	20250304	165100	1916241482	915	915	915	915	0
279	20250304	165000	1916241482	915	915	915	915	0
280	20250304	164900	1916241482	915	915	915	915	0
281	20250304	164800	1916241482	915	915	915	915	0
282	20250304	164700	1916241482	915	915	915	915	0
283	20250304	164600	1916241482	915	915	915	915	0
284	20250304	164500	1916241482	915	915	915	915	0
285	20250304	164400	1916241482	915	915	915	915	0
286	20250304	164300	1916241482	915	915	915	915	0
287	20250304	164200	1916241482	915	915	915	915	0
288	20250304	164100	1916241482	915	915	915	915	0
289	20250304	164000	1916241482	915	915	915	915	0
290	20250304	163900	1916241482	915	915	915	915	0
291	20250304	163800	1916241482	915	915	915	915	0
292	20250304	163700	1916241482	915	915	915	915	0
293	20250304	163600	1916241482	915	915	915	915	0
294	20250304	163500	1916241482	915	915	915	915	0
295	20250304	163400	1916241482	915	915	915	915	0
296	20250304	163300	1916241482	915	915	915	915	0
297	20250304	163200	1916241482	915	915	915	915	0
298	20250304	163100	1916241482	915	915	915	915	0
299	20250304	163000	1916241482	915	915	915	915	0
300	20250304	162900	1916241482	915	915	915	915	0
301	20250304	162800	1916241482	915	915	915	915	0
302	20250304	162700	1916241482	915	915	915	915	34385
303	20250304	162600	1916241482	915	915	915	915	0
304	20250304	162500	1916241482	915	915	915	915	0
305	20250304	162400	1916241482	915	915	915	915	0
306	20250304	162300	1916241482	915	915	915	915	0
307	20250304	162200	1916241482	915	915	915	915	0
308	20250304	162100	1916241482	915	915	915	915	0
309	20250304	162000	1916241482	915	915	915	915	0
310	20250304	161900	1916241482	915	915	915	915	0
311	20250304	161800	1916241482	915	915	915	915	0
312	20250304	161700	1916241482	915	915	915	915	0
313	20250304	161600	1916241482	915	915	915	915	0
314	20250304	161500	1916241482	915	915	915	915	0
315	20250304	161400	1916241482	915	915	915	915	0
316	20250304	161300	1916241482	915	915	915	915	0
317	20250304	161200	1916241482	915	915	915	915	0
318	20250304	161100	1916241482	915	915	915	915	0
319	20250304	161000	1916241482	915	915	915	915	0
320	20250304	160900	1916241482	915	915	915	915	0
321	20250304	160800	1916241482	915	915	915	915	0
322	20250304	160700	1916241482	915	915	915	915	0
323	20250304	160600	1916241482	915	915	915	915	0
324	20250304	160500	1916241482	915	915	915	915	0
325	20250304	160400	1916241482	915	915	915	915	0
326	20250304	160300	1916241482	915	915	915	915	0
327	20250304	160200	1916241482	915	915	915	915	0
328	20250304	160100	1916241482	915	915	915	915	0
329	20250304	160000	1916241482	915	915	915	915	0
330	20250304	155900	1916241482	915	915	915	915	0
331	20250304	155800	1916241482	915	915	915	915	0
332	20250304	155700	1916241482	915	915	915	915	34385
333	20250304	155600	1916241482	915	915	915	915	0
334	20250304	155500	1916241482	915	915	915	915	0
335	20250304	155400	1916241482	915	915	915	915	0
336	20250304	155300	1916241482	915	915	915	915	0
337	20250304	155200	1916241482	915	915	915	915	0
338	20250304	155100	1916241482	915	915	915	915	0
339	20250304	155000	1916241482	915	915	915	915	0
340	20250304	154900	1916241482	915	915	915	915	0
341	20250304	154800	1916241482	915	915	915	915	0
342	20250304	154700	1916241482	915	915	915	915	0
343	20250304	154600	1916241482	915	915	915	915	0
344	20250304	154500	1916241482	915	915	915	915	0
345	20250304	154400	1916241482	915	915	915	915	0
346	20250304	154300	1916241482	915	915	915	915	0
347	20250304	154200	1916241482	915	915	915	915	0
348	20250304	154100	1916241482	915	915	915	915	0
349	20250304	154000	1916241482	915	915	915	915	0
350	20250304	153900	1916241482	915	915	915	915	0
351	20250304	153800	1916241482	915	915	915	915	0
352	20250304	153700	1916241482	915	915	915	915	0
353	20250304	153600	1916241482	915	915	915	915	0
354	20250304	153500	1916241482	915	915	915	915	0
355	20250304	153400	1916241482	915	915	915	915	0
356	20250304	153300	1916241482	915	915	915	915	0
357	20250304	153200	1916241482	915	915	915	915	0
358	20250304	153100	1916241482	915	915	915	915	0
359	20250304	153000	1916241482	915	915	915	915	34385
360	20250304	152900	1884779207	915	915	915	915	0
361	20250304	152800	1884779207	915	915	915	915	0
362	20250304	152700	1884779207	915	915	915	915	0
363	20250304	152600	1884779207	915	915	915	915	0
364	20250304	152500	1884779207	915	915	915	915	0
365	20250304	152400	1884779207	915	915	915	915	0
366	20250304	152300	1884779207	915	915	915	915	0
367	20250304	152200	1884779207	915	915	915	915	0
368	20250304	152100	1884779207	915	915	915	915	0
369	20250304	152000	1884779207	915	915	915	915	0
370	20250304	151900	1884779207	915	915	915	903	48168
371	20250304	151800	1840982862	914	916	916	914	16253
372	20250304	151700	1826115760	917	920	920	917	3500
373	20250304	151600	1822901760	914	914	915	914	5891
374	20250304	151500	1817515193	914	914	915	914	4531
375	20250304	151400	1813373759	913	918	918	913	4946
376	20250304	151300	1808847475	915	924	924	914	4559
377	20250304	151200	1804657497	924	924	924	914	53927
378	20250304	151100	1755170897	924	921	924	921	472
379	20250304	151000	1754735285	921	922	922	921	11877
380	20250304	150900	1743796398	922	924	924	922	3652
381	20250304	150800	1740426846	922	922	922	922	0
382	20250304	150700	1740426846	922	922	923	922	3194
383	20250304	150600	1737481255	922	922	922	922	1227
384	20250304	150500	1736349961	924	923	924	921	18543
385	20250304	150400	1719264690	921	920	922	920	3054
386	20250304	150300	1716449835	921	921	922	920	6658
387	20250304	150200	1710321675	923	921	923	920	1003
388	20250304	150100	1709398715	919	925	930	918	83314
389	20250304	150000	1632631702	925	932	932	925	10965
390	20250304	145900	1622480869	933	933	933	933	1
391	20250304	145800	1622479936	927	928	928	927	4359
392	20250304	145700	1618437491	929	933	933	928	2892
393	20250304	145600	1615750705	928	931	931	928	458
394	20250304	145500	1615324631	930	927	930	927	4229
395	20250304	145400	1611396878	931	932	932	931	502
396	20250304	145300	1610929016	932	929	932	927	4016
397	20250304	145200	1607201882	935	935	935	935	202
398	20250304	145100	1607013012	935	930	935	929	942
399	20250304	145000	1606137747	935	936	936	931	684
400	20250304	144900	1605497930	936	936	936	936	1
401	20250304	144800	1605496994	929	936	936	928	2192
402	20250304	144700	1603460671	931	931	931	929	4089
403	20250304	144600	1599656880	938	938	938	938	1
404	20250304	144500	1599655942	930	930	939	930	2358
405	20250304	144400	1597462993	939	937	940	937	670
406	20250304	144300	1596835135	940	931	940	924	7878
407	20250304	144200	1589525014	925	925	925	925	1
408	20250304	144100	1589524089	931	926	931	924	12007
409	20250304	144000	1578415278	931	926	931	926	2037
410	20250304	143900	1576529011	926	926	926	926	0
411	20250304	143800	1576529011	926	926	926	926	3153
412	20250304	143700	1573609333	926	928	928	926	15709
413	20250304	143600	1559051987	928	928	928	928	2439
414	20250304	143500	1556788595	927	927	927	927	0
415	20250304	143400	1556788595	927	927	927	927	1646
416	20250304	143300	1555262753	928	930	930	928	7959
417	20250304	143200	1547876278	929	929	929	929	1465
418	20250304	143100	1546515293	929	929	930	929	3838
419	20250304	143000	1542949275	933	929	933	929	3897
420	20250304	142900	1539327222	929	934	934	928	12182
421	20250304	142800	1527989290	937	937	937	937	1
422	20250304	142700	1527988353	938	938	938	938	20
423	20250304	142600	1527969593	939	935	939	933	1223
424	20250304	142500	1526825319	935	938	938	935	1211
425	20250304	142400	1525693028	933	934	934	931	3467
426	20250304	142300	1522464495	941	941	941	941	0
427	20250304	142200	1522464495	941	941	941	941	2
428	20250304	142100	1522462613	936	939	939	935	1661
429	20250304	142000	1520909035	943	942	943	942	1993
430	20250304	141900	1519029637	934	930	934	930	81483
431	20250304	141800	1443247939	934	932	934	929	88383
432	20250304	141700	1361040500	932	935	936	932	33267
433	20250304	141600	1330023849	935	943	943	935	17604
434	20250304	141500	1313527876	942	942	942	942	0
435	20250304	141400	1313527876	942	942	942	942	1000
436	20250304	141300	1312585876	943	943	943	943	500
437	20250304	141200	1312114376	943	941	943	940	7327
438	20250304	141100	1305225625	941	941	941	941	200
439	20250304	141000	1305037425	941	941	941	941	71
440	20250304	140900	1304970614	941	943	943	941	403
441	20250304	140800	1304591112	943	944	944	943	863
442	20250304	140700	1303776453	943	943	943	943	399
443	20250304	140600	1303400196	943	943	943	943	0
444	20250304	140500	1303400196	943	942	943	942	118
445	20250304	140400	1303288941	942	941	942	941	204
446	20250304	140300	1303096976	941	941	941	941	82
447	20250304	140200	1303019814	945	945	945	945	1
448	20250304	140100	1303018869	940	944	944	940	6238
449	20250304	140000	1297142310	945	945	945	945	624
450	20250304	135900	1296552630	945	945	945	945	0
451	20250304	135800	1296552630	945	945	945	945	398
452	20250304	135700	1296176520	945	945	945	945	100
453	20250304	135600	1296082020	945	945	945	945	2
454	20250304	135500	1296080130	944	944	944	943	1541
455	20250304	135400	1294626331	947	947	947	947	0
456	20250304	135300	1294626331	947	947	947	944	4874
457	20250304	135200	1290013603	947	944	947	944	1055
458	20250304	135100	1289017618	944	945	945	944	1059
459	20250304	135000	1288017459	947	948	948	947	51
460	20250304	134900	1287969161	947	945	947	945	708
461	20250304	134800	1287300099	943	942	943	942	883
462	20250304	134700	1286468306	945	945	945	945	10
463	20250304	134600	1286458856	942	945	945	942	210
464	20250304	134500	1286260942	943	943	943	943	998
465	20250304	134400	1285319828	942	942	942	942	1
466	20250304	134300	1285318886	946	946	946	946	0
467	20250304	134200	1285318886	946	942	946	940	5390
468	20250304	134100	1280247129	946	946	946	946	0
469	20250304	134000	1280247129	946	946	946	946	62
470	20250304	133900	1280188477	946	941	946	941	201
471	20250304	133800	1279999331	942	942	942	942	633
472	20250304	133700	1279403045	942	942	942	942	0
473	20250304	133600	1279403045	942	942	942	942	1200
474	20250304	133500	1278272645	941	941	941	941	0
475	20250304	133400	1278272645	941	941	941	941	0
476	20250304	133300	1278272645	941	942	942	941	2351
477	20250304	133200	1276060002	941	942	942	941	480
478	20250304	133100	1275608199	946	944	946	944	10
479	20250304	133000	1275598753	944	944	944	944	20
480	20250304	132900	1275579873	944	941	944	941	1046
481	20250304	132800	1274593736	941	941	941	941	2649
482	20250304	132700	1272101027	939	939	939	939	0
483	20250304	132600	1272101027	939	939	939	939	0
484	20250304	132500	1272101027	939	940	940	939	100
485	20250304	132400	1272007106	944	943	944	943	281
486	20250304	132300	1271742017	943	939	943	939	3103
487	20250304	132200	1268827888	939	944	944	939	355
488	20250304	132100	1268494268	945	945	945	945	0
489	20250304	132000	1268494268	945	939	945	939	1002
490	20250304	131900	1267553378	939	939	939	939	1020
491	20250304	131800	1266595598	939	939	939	939	300
492	20250304	131700	1266313898	939	939	939	939	1047
493	20250304	131600	1265330765	939	943	943	939	1500
494	20250304	131500	1263921213	939	940	940	939	15000
495	20250304	131400	1249831213	941	941	941	941	5472
496	20250304	131300	1244682061	941	941	941	941	0
497	20250304	131200	1244682061	941	941	941	940	5334
498	20250304	131100	1239663671	941	941	941	941	0
499	20250304	131000	1239663671	941	943	943	941	7000
500	20250304	130900	1233066460	944	946	946	944	10404
501	20250304	130800	1223237995	946	946	946	946	0
502	20250304	130700	1223237995	946	946	946	946	0
503	20250304	130600	1223237995	946	947	947	946	75
504	20250304	130500	1223167034	948	948	948	948	1
505	20250304	130400	1223166086	946	946	946	946	0
506	20250304	130300	1223166086	946	946	946	946	396
507	20250304	130200	1222791470	945	945	945	945	1272
508	20250304	130100	1221589430	945	946	946	943	2312
509	20250304	130000	1219406744	945	945	945	945	350
510	20250304	125900	1219075994	945	948	948	945	7195
511	20250304	125800	1212275186	946	946	946	946	0
512	20250304	125700	1212275186	946	948	948	946	3618
513	20250304	125600	1208850835	948	948	948	948	136
514	20250304	125500	1208721907	948	948	948	948	0
515	20250304	125400	1208721907	948	948	948	948	857
516	20250304	125300	1207909471	947	949	949	947	1416
517	20250304	125200	1206567730	951	949	951	949	5350
518	20250304	125100	1201489880	951	949	951	949	10704
519	20250304	125000	1191320376	949	951	953	949	2194
520	20250304	124900	1189235746	952	953	953	952	764
521	20250304	124800	1188508105	953	952	953	952	965
522	20250304	124700	1187588800	952	948	952	948	1526
523	20250304	124600	1186137427	950	950	950	948	150
524	20250304	124500	1185995127	950	950	950	948	2687
525	20250304	124400	1183443337	950	946	950	946	7927
526	20250304	124300	1175930535	946	948	948	946	25
527	20250304	124200	1175906843	948	947	948	945	6957
528	20250304	124100	1169326432	947	948	948	947	581
529	20250304	124000	1168776224	947	947	947	947	5166
530	20250304	123900	1163884022	947	945	947	945	809
531	20250304	123800	1163119515	945	945	945	940	19
532	20250304	123700	1163101600	945	945	945	945	2
533	20250304	123600	1163099710	945	942	945	941	5210
534	20250304	123500	1158190200	944	947	947	944	3479
535	20250304	123400	1154900606	947	948	950	947	2663
536	20250304	123300	1152376102	950	951	953	950	3211
537	20250304	123200	1149322663	952	952	953	952	2228
538	20250304	123100	1147200125	953	953	953	952	1784
539	20250304	123000	1145500873	953	953	954	953	6701
540	20250304	122900	1139114812	953	947	953	947	10397
541	20250304	122800	1129244348	947	947	947	945	2050
542	20250304	122700	1127303378	947	946	947	946	286
543	20250304	122600	1127032537	948	945	948	945	11937
544	20250304	122500	1115747137	945	941	945	941	2190
545	20250304	122400	1113679046	941	937	941	934	2268
546	20250304	122300	1111550685	932	932	937	932	1885
547	20250304	122200	1109793860	932	932	937	932	102
548	20250304	122100	1109698296	937	932	937	930	1113
549	20250304	122000	1108662960	927	938	938	927	6892
550	20250304	121900	1102250190	939	938	939	937	92
551	20250304	121800	1102163924	938	939	939	938	4719
552	20250304	121700	1097737435	940	939	940	939	127
553	20250304	121600	1097618075	940	938	942	938	2056
554	20250304	121500	1095687405	938	940	940	938	792
555	20250304	121400	1094943522	940	944	945	940	4230
556	20250304	121300	1090950304	945	945	945	941	2247
557	20250304	121200	1088826969	945	938	945	937	7501
558	20250304	121100	1081742901	944	943	944	943	1218
559	20250304	121000	1080594326	942	942	942	942	42
560	20250304	120900	1080554762	936	941	941	936	600
561	20250304	120800	1079992162	941	941	941	935	798
562	20250304	120700	1079244844	941	941	941	941	5
563	20250304	120600	1079240139	941	937	941	937	10000
564	20250304	120500	1069839813	937	937	937	937	10
565	20250304	120400	1069830443	937	932	937	931	1042
566	20250304	120300	1068859314	937	931	937	931	5
567	20250304	120200	1068854653	931	935	938	931	32835
568	20250304	120100	1038275691	940	935	941	935	5261
569	20250304	120000	1033351105	935	932	935	932	5034
570	20250304	115900	1028652571	931	931	931	931	0
571	20250304	115800	1028652571	931	931	931	931	11
572	20250304	115700	1028642330	931	931	931	931	0
573	20250304	115600	1028642330	931	931	931	931	1
574	20250304	115500	1028641399	931	932	932	931	104
575	20250304	115400	1028544571	930	930	930	930	100
576	20250304	115300	1028451571	933	932	933	932	80
577	20250304	115200	1028377010	932	932	932	932	3003
578	20250304	115100	1025578214	932	931	932	931	500
579	20250304	115000	1025112712	931	931	931	931	0
580	20250304	114900	1025112712	931	932	932	931	1502
581	20250304	114800	1023712850	932	930	932	929	6201
582	20250304	114700	1017941658	930	929	930	929	1218
583	20250304	114600	1016810131	928	929	929	928	26
584	20250304	114500	1016786002	928	928	928	928	28
585	20250304	114400	1016760018	928	927	928	927	5
586	20250304	114300	1016755382	927	927	927	927	105
587	20250304	114200	1016658047	927	927	927	927	0
588	20250304	114100	1016658047	927	927	927	927	579
589	20250304	114000	1016121314	927	927	927	927	6
590	20250304	113900	1016115752	925	925	925	925	148
591	20250304	113800	1015978852	926	927	927	926	8
592	20250304	113700	1015971439	928	928	928	928	0
593	20250304	113600	1015971439	928	928	928	928	500
594	20250304	113500	1015507439	929	928	929	928	999
595	20250304	113400	1014579868	927	927	927	927	500
596	20250304	113300	1014116368	928	928	928	928	400
597	20250304	113200	1013745168	928	928	928	928	0
598	20250304	113100	1013745168	928	927	928	926	2541
599	20250304	113000	1011387172	927	924	927	924	1378
600	20250304	112900	1010110544	924	925	925	924	2004
601	20250304	112800	1008258844	926	926	926	926	325
602	20250304	112700	1007957894	926	926	926	926	1127
603	20250304	112600	1006914292	928	926	932	926	4
604	20250304	112500	1006910577	924	925	925	924	404
605	20250304	112400	1006537170	924	928	928	924	5969
606	20250304	112300	1001020828	928	928	928	928	29
607	20250304	112200	1000993916	928	925	928	925	3873
608	20250304	112100	997409644	925	929	929	925	5051
609	20250304	112000	992731907	930	931	931	930	230
610	20250304	111900	992517977	929	932	932	929	5294
611	20250304	111800	987598968	934	935	935	934	7271
612	20250304	111700	980801830	935	935	935	934	3369
613	20250304	111600	977651914	934	932	934	932	4590
614	20250304	111500	973372832	932	932	932	932	3990
615	20250304	111400	969654152	932	934	935	927	8302
616	20250304	111300	961895333	935	934	935	934	6
617	20250304	111200	961889724	935	929	935	929	8471
618	20250304	111100	954004078	929	926	929	926	2334
619	20250304	111000	951839339	926	927	927	925	258
620	20250304	110900	951600625	928	928	928	928	300
621	20250304	110800	951322225	932	927	933	927	5014
622	20250304	110700	946657155	927	929	929	927	5231
623	20250304	110600	941807818	929	926	929	926	5795
624	20250304	110500	936436519	923	923	923	923	0
625	20250304	110400	936436519	923	924	924	923	4620
626	20250304	110300	932172040	925	925	925	925	486
627	20250304	110200	931722490	925	925	925	925	14
628	20250304	110100	931709540	920	920	920	920	0
629	20250304	110000	931709540	920	920	920	920	0
630	20250304	105900	931709540	920	927	927	920	4915
631	20250304	105800	927175072	927	926	927	923	3731
632	20250304	105700	923727125	923	923	923	923	1500
633	20250304	105600	922342625	923	923	923	923	460
634	20250304	105500	921918045	927	925	927	919	10923
635	20250304	105400	911857656	928	925	928	924	6482
636	20250304	105300	905852670	925	925	925	925	402
637	20250304	105200	905480820	924	924	924	922	6763
638	20250304	105100	899233808	922	922	922	921	2000
639	20250304	105000	897390808	922	921	922	921	992
640	20250304	104900	896476684	918	919	919	918	5728
641	20250304	104800	891214652	919	920	922	919	3010
642	20250304	104700	888445438	919	919	919	918	4117
643	20250304	104600	884662715	920	919	920	918	4926
644	20250304	104500	880135642	919	918	919	918	9634
645	20250304	104400	871288517	918	923	923	916	53929
646	20250304	104300	821785612	922	922	922	922	19
647	20250304	104200	821768094	922	922	922	922	2401
648	20250304	104100	819554372	922	923	923	922	3889
649	20250304	104000	815968136	923	923	924	923	1022
650	20250304	103900	815024230	922	923	923	922	5811
651	20250304	103800	809661630	924	924	924	924	66
652	20250304	103700	809600646	925	924	925	924	3308
653	20250304	103600	806542054	925	925	925	925	100
654	20250304	103500	806449554	924	924	924	924	23
655	20250304	103400	806428302	924	925	925	924	484
656	20250304	103300	805980603	924	925	925	923	5489
657	20250304	103200	800903885	925	923	926	923	160
658	20250304	103100	800755891	923	923	923	923	30
659	20250304	103000	800728201	923	923	923	923	465
660	20250304	102900	800299006	926	926	926	926	363
661	20250304	102800	799962868	921	927	927	921	5067
662	20250304	102700	795291692	922	926	926	922	4000
663	20250304	102600	791598601	926	926	926	925	5931
664	20250304	102500	786110495	924	924	924	924	91
665	20250304	102400	786026411	924	927	927	924	548
666	20250304	102300	785520034	924	925	927	924	707
667	20250304	102200	784866259	924	923	924	923	890
668	20250304	102100	784043906	922	921	922	921	1394
669	20250304	102000	782759952	921	921	921	921	2005
670	20250304	101900	780913347	920	925	930	920	9762
671	20250304	101800	771909388	924	921	924	920	5380
672	20250304	101700	766955076	921	921	921	920	17126
673	20250304	101600	751196470	921	922	922	921	229
674	20250304	101500	750985334	921	922	922	921	4115
675	20250304	101400	747191396	921	921	921	921	2
676	20250304	101300	747189554	920	922	923	920	6035
677	20250304	101200	741631441	921	923	923	921	3382
678	20250304	101100	738513744	923	924	928	922	8984
679	20250304	101000	730219648	924	924	924	923	10004
680	20250304	100900	720985527	923	924	927	923	6325
681	20250304	100800	715144891	924	924	924	924	1
682	20250304	100700	715143967	925	926	926	925	4471
683	20250304	100600	711005320	929	931	931	927	2777
684	20250304	100500	708427130	933	929	933	929	1072
685	20250304	100400	707426958	929	928	934	928	12933
686	20250304	100300	695358828	927	927	927	927	0
687	20250304	100200	695358828	927	927	928	927	1000
688	20250304	100100	694431486	927	927	930	927	756
689	20250304	100000	693730671	930	926	930	926	400
690	20250304	095900	693359165	927	924	927	924	3288
691	20250304	095800	690311396	924	924	928	924	6429
692	20250304	095700	684368645	923	925	925	920	13898
693	20250304	095600	671580128	924	923	925	920	10122
694	20250304	095500	662252113	926	922	926	922	1416
695	20250304	095400	660946557	922	929	929	922	2811
696	20250304	095300	658354609	922	922	925	922	9643
697	20250304	095200	649456733	922	925	925	921	12641
698	20250304	095100	637791512	925	924	928	924	5238
699	20250304	095000	632934152	924	931	931	924	8685
700	20250304	094900	624890857	931	927	931	925	4923
701	20250304	094800	620318452	925	925	930	925	4812
702	20250304	094700	615858366	928	926	928	926	1084
703	20250304	094600	614854578	926	930	930	926	1282
704	20250304	094500	613666946	930	928	930	924	3928
705	20250304	094400	610030003	927	927	928	927	1959
706	20250304	094300	608213375	925	926	927	922	1663
707	20250304	094200	606674318	926	922	927	922	2615
708	20250304	094100	604251631	927	920	927	918	19255
709	20250304	094000	586541083	919	918	920	918	17740
710	20250304	093900	570223758	918	915	930	915	19232
711	20250304	093800	552512262	924	921	924	915	20773
712	20250304	093700	533462738	920	924	924	920	4871
713	20250304	093600	528976477	925	921	925	920	6410
714	20250304	093500	523078702	919	920	922	919	33011
715	20250304	093400	492702769	921	920	922	920	4317
716	20250304	093300	488726832	924	920	924	920	2597
717	20250304	093200	486336005	923	922	923	919	32372
718	20250304	093100	456536474	922	924	925	921	21440
719	20250304	093000	436767501	925	925	925	923	4192
720	20250304	092900	432895135	923	929	929	923	14833
721	20250304	092800	419166377	934	935	935	930	2368
722	20250304	092700	416961214	936	927	936	924	21254
723	20250304	092600	397180765	927	932	932	927	1197
724	20250304	092500	396065174	926	927	929	924	2825
725	20250304	092400	393447858	923	922	927	922	7826
726	20250304	092300	386218600	921	929	931	921	21398
727	20250304	092200	366409595	931	939	939	930	30015
728	20250304	092100	338376207	937	944	946	936	19175
729	20250304	092000	320403911	944	944	945	944	1529
730	20250304	091900	318959331	945	945	945	945	0
731	20250304	091800	318959331	945	944	945	938	22040
732	20250304	091700	298214879	944	945	947	944	1370
733	20250304	091600	296921066	945	947	947	944	5872
734	20250304	091500	291368529	947	949	949	947	1161
735	20250304	091400	290268960	945	948	951	944	3075
736	20250304	091300	287354927	947	943	948	942	7771
737	20250304	091200	280018837	943	947	951	942	23197
738	20250304	091100	258084176	947	946	949	946	3757
739	20250304	091000	254527863	945	950	953	945	21724
740	20250304	090900	233913077	952	948	953	948	36138
741	20250304	090800	199560426	948	947	949	945	18890
742	20250304	090700	181657576	947	943	948	938	8678
743	20250304	090600	173441529	943	939	949	939	22401
744	20250304	090500	152385708	937	930	937	930	38231
745	20250304	090400	116717119	933	922	935	922	1214
746	20250304	090300	115582468	939	932	939	917	30056
747	20250304	090200	87670086	927	926	927	922	6382
748	20250304	090100	81768858	927	935	940	927	15968
749	20250304	090000	66899103	935	914	935	914	72104