KissMeData/014710/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190200	1170208752	5060	5060	5060	5060	3089
3	20250304	190100	1170208752	5060	5060	5060	5060	0
4	20250304	190000	1170208752	5060	5060	5060	5060	0
5	20250304	185900	1170208752	5060	5060	5060	5060	0
6	20250304	185800	1170208752	5060	5060	5060	5060	0
7	20250304	185700	1170208752	5060	5060	5060	5060	0
8	20250304	185600	1170208752	5060	5060	5060	5060	0
9	20250304	185500	1170208752	5060	5060	5060	5060	0
10	20250304	185400	1170208752	5060	5060	5060	5060	0
11	20250304	185300	1170208752	5060	5060	5060	5060	0
12	20250304	185200	1170208752	5060	5060	5060	5060	0
13	20250304	185100	1170208752	5060	5060	5060	5060	0
14	20250304	185000	1170208752	5060	5060	5060	5060	0
15	20250304	184900	1170208752	5060	5060	5060	5060	0
16	20250304	184800	1170208752	5060	5060	5060	5060	0
17	20250304	184700	1170208752	5060	5060	5060	5060	0
18	20250304	184600	1170208752	5060	5060	5060	5060	0
19	20250304	184500	1170208752	5060	5060	5060	5060	0
20	20250304	184400	1170208752	5060	5060	5060	5060	0
21	20250304	184300	1170208752	5060	5060	5060	5060	0
22	20250304	184200	1170208752	5060	5060	5060	5060	0
23	20250304	184100	1170208752	5060	5060	5060	5060	0
24	20250304	184000	1170208752	5060	5060	5060	5060	0
25	20250304	183900	1170208752	5060	5060	5060	5060	0
26	20250304	183800	1170208752	5060	5060	5060	5060	0
27	20250304	183700	1170208752	5060	5060	5060	5060	0
28	20250304	183600	1170208752	5060	5060	5060	5060	0
29	20250304	183500	1170208752	5060	5060	5060	5060	0
30	20250304	183400	1170208752	5060	5060	5060	5060	0
31	20250304	183300	1170208752	5060	5060	5060	5060	0
32	20250304	183200	1170208752	5060	5060	5060	5060	3089
33	20250304	183100	1170208752	5060	5060	5060	5060	0
34	20250304	183000	1170208752	5060	5060	5060	5060	0
35	20250304	182900	1170208752	5060	5060	5060	5060	0
36	20250304	182800	1170208752	5060	5060	5060	5060	0
37	20250304	182700	1170208752	5060	5060	5060	5060	0
38	20250304	182600	1170208752	5060	5060	5060	5060	0
39	20250304	182500	1170208752	5060	5060	5060	5060	0
40	20250304	182400	1170208752	5060	5060	5060	5060	0
41	20250304	182300	1170208752	5060	5060	5060	5060	0
42	20250304	182200	1170208752	5060	5060	5060	5060	0
43	20250304	182100	1170208752	5060	5060	5060	5060	0
44	20250304	182000	1170208752	5060	5060	5060	5060	0
45	20250304	181900	1170208752	5060	5060	5060	5060	0
46	20250304	181800	1170208752	5060	5060	5060	5060	0
47	20250304	181700	1170208752	5060	5060	5060	5060	0
48	20250304	181600	1170208752	5060	5060	5060	5060	0
49	20250304	181500	1170208752	5060	5060	5060	5060	0
50	20250304	181400	1170208752	5060	5060	5060	5060	0
51	20250304	181300	1170208752	5060	5060	5060	5060	0
52	20250304	181200	1170208752	5060	5060	5060	5060	0
53	20250304	181100	1170208752	5060	5060	5060	5060	0
54	20250304	181000	1170208752	5060	5060	5060	5060	0
55	20250304	180900	1170208752	5060	5060	5060	5060	0
56	20250304	180800	1170208752	5060	5060	5060	5060	0
57	20250304	180700	1170208752	5060	5060	5060	5060	0
58	20250304	180600	1170208752	5060	5060	5060	5060	0
59	20250304	180500	1170208752	5060	5060	5060	5060	0
60	20250304	180400	1170208752	5060	5060	5060	5060	0
61	20250304	180300	1170208752	5060	5060	5060	5060	0
62	20250304	180200	1170208752	5060	5060	5060	5060	3089
63	20250304	180100	1170208752	5060	5060	5060	5060	0
64	20250304	180000	1170208752	5060	5060	5060	5060	0
65	20250304	175900	1170208752	5060	5060	5060	5060	0
66	20250304	175800	1170208752	5060	5060	5060	5060	0
67	20250304	175700	1170208752	5060	5060	5060	5060	0
68	20250304	175600	1170208752	5060	5060	5060	5060	0
69	20250304	175500	1170208752	5060	5060	5060	5060	0
70	20250304	175400	1170208752	5060	5060	5060	5060	0
71	20250304	175300	1170208752	5060	5060	5060	5060	0
72	20250304	175200	1170208752	5060	5060	5060	5060	0
73	20250304	175100	1170208752	5060	5060	5060	5060	0
74	20250304	175000	1170208752	5060	5060	5060	5060	0
75	20250304	174900	1170208752	5060	5060	5060	5060	0
76	20250304	174800	1170208752	5060	5060	5060	5060	0
77	20250304	174700	1170208752	5060	5060	5060	5060	0
78	20250304	174600	1170208752	5060	5060	5060	5060	0
79	20250304	174500	1170208752	5060	5060	5060	5060	0
80	20250304	174400	1170208752	5060	5060	5060	5060	0
81	20250304	174300	1170208752	5060	5060	5060	5060	0
82	20250304	174200	1170208752	5060	5060	5060	5060	0
83	20250304	174100	1170208752	5060	5060	5060	5060	0
84	20250304	174000	1170208752	5060	5060	5060	5060	0
85	20250304	173900	1170208752	5060	5060	5060	5060	0
86	20250304	173800	1170208752	5060	5060	5060	5060	0
87	20250304	173700	1170208752	5060	5060	5060	5060	0
88	20250304	173600	1170208752	5060	5060	5060	5060	0
89	20250304	173500	1170208752	5060	5060	5060	5060	0
90	20250304	173400	1170208752	5060	5060	5060	5060	0
91	20250304	173300	1170208752	5060	5060	5060	5060	0
92	20250304	173200	1170208752	5060	5060	5060	5060	3089
93	20250304	173100	1170208752	5060	5060	5060	5060	0
94	20250304	173000	1170208752	5060	5060	5060	5060	0
95	20250304	172900	1170208752	5060	5060	5060	5060	0
96	20250304	172800	1170208752	5060	5060	5060	5060	0
97	20250304	172700	1170208752	5060	5060	5060	5060	0
98	20250304	172600	1170208752	5060	5060	5060	5060	0
99	20250304	172500	1170208752	5060	5060	5060	5060	0
100	20250304	172400	1170208752	5060	5060	5060	5060	0
101	20250304	172300	1170208752	5060	5060	5060	5060	0
102	20250304	172200	1170208752	5060	5060	5060	5060	0
103	20250304	172100	1170208752	5060	5060	5060	5060	0
104	20250304	172000	1170208752	5060	5060	5060	5060	0
105	20250304	171900	1170208752	5060	5060	5060	5060	0
106	20250304	171800	1170208752	5060	5060	5060	5060	0
107	20250304	171700	1170208752	5060	5060	5060	5060	0
108	20250304	171600	1170208752	5060	5060	5060	5060	0
109	20250304	171500	1170208752	5060	5060	5060	5060	0
110	20250304	171400	1170208752	5060	5060	5060	5060	0
111	20250304	171300	1170208752	5060	5060	5060	5060	0
112	20250304	171200	1170208752	5060	5060	5060	5060	0
113	20250304	171100	1170208752	5060	5060	5060	5060	0
114	20250304	171000	1170208752	5060	5060	5060	5060	0
115	20250304	170900	1170208752	5060	5060	5060	5060	0
116	20250304	170800	1170208752	5060	5060	5060	5060	0
117	20250304	170700	1170208752	5060	5060	5060	5060	0
118	20250304	170600	1170208752	5060	5060	5060	5060	0
119	20250304	170500	1170208752	5060	5060	5060	5060	0
120	20250304	170400	1170208752	5060	5060	5060	5060	0
121	20250304	170300	1170208752	5060	5060	5060	5060	0
122	20250304	170200	1170208752	5060	5060	5060	5060	3089
123	20250304	170100	1170208752	5060	5060	5060	5060	0
124	20250304	170000	1170208752	5060	5060	5060	5060	0
125	20250304	165900	1170208752	5060	5060	5060	5060	0
126	20250304	165800	1170208752	5060	5060	5060	5060	0
127	20250304	165700	1170208752	5060	5060	5060	5060	0
128	20250304	165600	1170208752	5060	5060	5060	5060	0
129	20250304	165500	1170208752	5060	5060	5060	5060	0
130	20250304	165400	1170208752	5060	5060	5060	5060	0
131	20250304	165300	1170208752	5060	5060	5060	5060	0
132	20250304	165200	1170208752	5060	5060	5060	5060	0
133	20250304	165100	1170208752	5060	5060	5060	5060	0
134	20250304	165000	1170208752	5060	5060	5060	5060	0
135	20250304	164900	1170208752	5060	5060	5060	5060	0
136	20250304	164800	1170208752	5060	5060	5060	5060	0
137	20250304	164700	1170208752	5060	5060	5060	5060	0
138	20250304	164600	1170208752	5060	5060	5060	5060	0
139	20250304	164500	1170208752	5060	5060	5060	5060	0
140	20250304	164400	1170208752	5060	5060	5060	5060	0
141	20250304	164300	1170208752	5060	5060	5060	5060	0
142	20250304	164200	1170208752	5060	5060	5060	5060	0
143	20250304	164100	1170208752	5060	5060	5060	5060	0
144	20250304	164000	1170208752	5060	5060	5060	5060	0
145	20250304	163900	1170208752	5060	5060	5060	5060	0
146	20250304	163800	1170208752	5060	5060	5060	5060	0
147	20250304	163700	1170208752	5060	5060	5060	5060	0
148	20250304	163600	1170208752	5060	5060	5060	5060	0
149	20250304	163500	1170208752	5060	5060	5060	5060	0
150	20250304	163400	1170208752	5060	5060	5060	5060	0
151	20250304	163300	1170208752	5060	5060	5060	5060	0
152	20250304	163200	1170208752	5060	5060	5060	5060	3089
153	20250304	163100	1170208752	5060	5060	5060	5060	0
154	20250304	163000	1170208752	5060	5060	5060	5060	0
155	20250304	162900	1170208752	5060	5060	5060	5060	0
156	20250304	162800	1170208752	5060	5060	5060	5060	0
157	20250304	162700	1170208752	5060	5060	5060	5060	0
158	20250304	162600	1170208752	5060	5060	5060	5060	0
159	20250304	162500	1170208752	5060	5060	5060	5060	0
160	20250304	162400	1170208752	5060	5060	5060	5060	0
161	20250304	162300	1170208752	5060	5060	5060	5060	0
162	20250304	162200	1170208752	5060	5060	5060	5060	0
163	20250304	162100	1170208752	5060	5060	5060	5060	0
164	20250304	162000	1170208752	5060	5060	5060	5060	0
165	20250304	161900	1170208752	5060	5060	5060	5060	0
166	20250304	161800	1170208752	5060	5060	5060	5060	0
167	20250304	161700	1170208752	5060	5060	5060	5060	0
168	20250304	161600	1170208752	5060	5060	5060	5060	0
169	20250304	161500	1170208752	5060	5060	5060	5060	0
170	20250304	161400	1170208752	5060	5060	5060	5060	0
171	20250304	161300	1170208752	5060	5060	5060	5060	0
172	20250304	161200	1170208752	5060	5060	5060	5060	0
173	20250304	161100	1170208752	5060	5060	5060	5060	0
174	20250304	161000	1170208752	5060	5060	5060	5060	0
175	20250304	160900	1170208752	5060	5060	5060	5060	0
176	20250304	160800	1170208752	5060	5060	5060	5060	0
177	20250304	160700	1170208752	5060	5060	5060	5060	0
178	20250304	160600	1170208752	5060	5060	5060	5060	0
179	20250304	160500	1170208752	5060	5060	5060	5060	0
180	20250304	160400	1170208752	5060	5060	5060	5060	0
181	20250304	160300	1170208752	5060	5060	5060	5060	0
182	20250304	160200	1170208752	5060	5060	5060	5060	3089
183	20250304	160100	1170208752	5060	5060	5060	5060	0
184	20250304	160000	1170208752	5060	5060	5060	5060	0
185	20250304	155900	1170208752	5060	5060	5060	5060	0
186	20250304	155800	1170208752	5060	5060	5060	5060	0
187	20250304	155700	1170208752	5060	5060	5060	5060	0
188	20250304	155600	1170208752	5060	5060	5060	5060	0
189	20250304	155500	1170208752	5060	5060	5060	5060	0
190	20250304	155400	1170208752	5060	5060	5060	5060	0
191	20250304	155300	1170208752	5060	5060	5060	5060	0
192	20250304	155200	1170208752	5060	5060	5060	5060	0
193	20250304	155100	1170208752	5060	5060	5060	5060	0
194	20250304	155000	1170208752	5060	5060	5060	5060	0
195	20250304	154900	1170208752	5060	5060	5060	5060	0
196	20250304	154800	1170208752	5060	5060	5060	5060	0
197	20250304	154700	1170208752	5060	5060	5060	5060	0
198	20250304	154600	1170208752	5060	5060	5060	5060	0
199	20250304	154500	1170208752	5060	5060	5060	5060	0
200	20250304	154400	1170208752	5060	5060	5060	5060	0
201	20250304	154300	1170208752	5060	5060	5060	5060	0
202	20250304	154200	1170208752	5060	5060	5060	5060	0
203	20250304	154100	1170208752	5060	5060	5060	5060	0
204	20250304	154000	1170208752	5060	5060	5060	5060	0
205	20250304	153900	1170208752	5060	5060	5060	5060	0
206	20250304	153800	1170208752	5060	5060	5060	5060	0
207	20250304	153700	1170208752	5060	5060	5060	5060	0
208	20250304	153600	1170208752	5060	5060	5060	5060	0
209	20250304	153500	1170208752	5060	5060	5060	5060	0
210	20250304	153400	1170208752	5060	5060	5060	5060	0
211	20250304	153300	1170208752	5060	5060	5060	5060	0
212	20250304	153200	1170208752	5060	5060	5060	5060	3089
213	20250304	153100	1170208752	5060	5060	5060	5060	0
214	20250304	153000	1170208752	5060	5060	5060	5060	3089
215	20250304	152900	1154578412	5060	5060	5060	5060	0
216	20250304	152800	1154578412	5060	5060	5060	5060	0
217	20250304	152700	1154578412	5060	5060	5060	5060	0
218	20250304	152600	1154578412	5060	5060	5060	5060	0
219	20250304	152500	1154578412	5060	5060	5060	5060	0
220	20250304	152400	1154578412	5060	5060	5060	5060	0
221	20250304	152300	1154578412	5060	5060	5060	5060	0
222	20250304	152200	1154578412	5060	5060	5060	5060	0
223	20250304	152100	1154578412	5060	5060	5060	5060	0
224	20250304	152000	1154578412	5060	5060	5060	5060	0
225	20250304	151900	1154578412	5060	5090	5100	5060	3737
226	20250304	151800	1135662402	5090	5100	5100	5080	150
227	20250304	151700	1134898732	5060	5100	5100	5060	3190
228	20250304	151600	1118723822	5100	5100	5100	5070	610
229	20250304	151500	1115618822	5070	5090	5100	5070	916
230	20250304	151400	1110969772	5100	5110	5110	5090	268
231	20250304	151300	1109603242	5110	5110	5110	5110	0
232	20250304	151200	1109603242	5110	5110	5110	5110	29
233	20250304	151100	1109455052	5110	5110	5110	5110	3
234	20250304	151000	1109439722	5110	5110	5110	5110	20
235	20250304	150900	1109337522	5110	5110	5110	5110	0
236	20250304	150800	1109337522	5110	5110	5110	5090	578
237	20250304	150700	1106394822	5110	5110	5110	5110	0
238	20250304	150600	1106394822	5110	5090	5110	5090	110
239	20250304	150500	1105833822	5110	5110	5110	5110	8
240	20250304	150400	1105792942	5120	5090	5120	5090	314
241	20250304	150300	1104194562	5120	5110	5120	5110	206
242	20250304	150200	1103140882	5120	5120	5120	5120	150
243	20250304	150100	1102372882	5120	5120	5120	5120	2
244	20250304	150000	1102362642	5120	5090	5120	5090	391
245	20250304	145900	1100366822	5120	5120	5120	5090	25
246	20250304	145800	1100239442	5120	5120	5120	5090	309
247	20250304	145700	1098664492	5120	5120	5120	5120	10
248	20250304	145600	1098613292	5120	5090	5120	5090	7
249	20250304	145500	1098577632	5130	5150	5150	5090	7300
250	20250304	145400	1061321182	5150	5150	5150	5140	18
251	20250304	145300	1061228612	5150	5150	5150	5120	759
252	20250304	145200	1057336952	5150	5150	5150	5120	9
253	20250304	145100	1057290632	5150	5130	5150	5130	64
254	20250304	145000	1056961832	5160	5140	5160	5120	212
255	20250304	144900	1055872802	5160	5110	5160	5100	3607
256	20250304	144800	1037408642	5110	5120	5140	5110	1472
257	20250304	144700	1029884612	5160	5150	5180	5110	5029
258	20250304	144600	1004070772	5180	5330	5340	5140	15357
259	20250304	144500	923746752	5330	5160	5370	5080	12132
260	20250304	144400	860215662	5200	5200	5200	5200	51
261	20250304	144300	859950462	5200	5170	5200	5170	852
262	20250304	144200	855534162	5170	5170	5170	5140	191
263	20250304	144100	854551192	5180	5150	5180	5150	896
264	20250304	144000	849924262	5150	5150	5150	5150	12
265	20250304	143900	849862462	5170	5140	5190	5110	1896
266	20250304	143800	840067902	5140	5120	5140	5120	1075
267	20250304	143700	834560362	5100	5090	5120	5090	31
268	20250304	143600	834402262	5120	5120	5120	5120	0
269	20250304	143500	834402262	5120	5120	5120	5120	1
270	20250304	143400	834397142	5120	5100	5120	5100	788
271	20250304	143300	830377162	5100	5100	5100	5070	213
272	20250304	143200	829297162	5060	5060	5060	5060	5
273	20250304	143100	829271862	5100	5100	5100	5100	0
274	20250304	143000	829271862	5100	5100	5100	5100	0
275	20250304	142900	829271862	5100	5100	5100	5100	0
276	20250304	142800	829271862	5100	5100	5100	5100	0
277	20250304	142700	829271862	5100	5100	5100	5100	0
278	20250304	142600	829271862	5100	5100	5100	5100	1
279	20250304	142500	829266762	5070	5070	5080	5070	1725
280	20250304	142400	820520812	5080	5080	5080	5080	134
281	20250304	142300	819840092	5090	5090	5090	5080	1135
282	20250304	142200	814066732	5130	5130	5130	5130	0
283	20250304	142100	814066732	5130	5130	5130	5130	168
284	20250304	142000	813204892	5090	5100	5130	5090	38
285	20250304	141900	813010112	5130	5130	5130	5130	0
286	20250304	141800	813010112	5130	5130	5130	5130	0
287	20250304	141700	813010112	5130	5130	5130	5130	0
288	20250304	141600	813010112	5130	5130	5130	5130	1715
289	20250304	141500	804212162	5130	5130	5130	5130	10
290	20250304	141400	804160862	5130	5130	5130	5130	0
291	20250304	141300	804160862	5130	5130	5130	5130	5
292	20250304	141200	804135212	5130	5130	5130	5130	1
293	20250304	141100	804130082	5080	5080	5080	5080	0
294	20250304	141000	804130082	5080	5120	5120	5080	55
295	20250304	140900	803848562	5060	5100	5110	5060	1941
296	20250304	140800	793953522	5100	5100	5100	5100	172
297	20250304	140700	793076322	5060	5060	5060	5060	0
298	20250304	140600	793076322	5060	5060	5060	5060	0
299	20250304	140500	793076322	5060	5060	5060	5060	0
300	20250304	140400	793076322	5060	5060	5060	5060	329
301	20250304	140300	791411582	5060	5060	5060	5060	86
302	20250304	140200	790976422	5050	5050	5050	5050	0
303	20250304	140100	790976422	5050	5050	5050	5050	175
304	20250304	140000	790092672	5050	5050	5050	5050	2
305	20250304	135900	790082572	5060	5060	5060	5060	23
306	20250304	135800	789966192	5060	5060	5060	5060	322
307	20250304	135700	788336872	5060	5060	5060	5060	0
308	20250304	135600	788336872	5060	5060	5060	5060	0
309	20250304	135500	788336872	5060	5060	5060	5060	250
310	20250304	135400	787071872	5060	5060	5060	5060	0
311	20250304	135300	787071872	5060	5090	5090	5060	16
312	20250304	135200	786990762	5100	5100	5100	5100	0
313	20250304	135100	786990762	5100	5100	5100	5100	0
314	20250304	135000	786990762	5100	5100	5100	5100	479
315	20250304	134900	784547862	5090	5090	5090	5090	50
316	20250304	134800	784293362	5100	5060	5100	5060	2000
317	20250304	134700	774128382	5050	5050	5050	5050	0
318	20250304	134600	774128382	5050	5050	5050	5050	498
319	20250304	134500	771613482	5070	5050	5070	5050	976
320	20250304	134400	766681622	5080	5080	5080	5080	0
321	20250304	134300	766681622	5080	5080	5080	5080	0
322	20250304	134200	766681622	5080	5080	5080	5080	0
323	20250304	134100	766681622	5080	5050	5080	5050	30
324	20250304	134000	766530092	5050	5080	5080	5050	40
325	20250304	133900	766328062	5050	5050	5050	5050	0
326	20250304	133800	766328062	5050	5050	5050	5050	61
327	20250304	133700	766020012	5050	5050	5050	5050	0
328	20250304	133600	766020012	5050	5050	5050	5050	0
329	20250304	133500	766020012	5050	5050	5050	5050	31
330	20250304	133400	765863462	5090	5090	5090	5090	0
331	20250304	133300	765863462	5090	5050	5090	5050	6
332	20250304	133200	765833122	5090	5090	5090	5090	0
333	20250304	133100	765833122	5090	5090	5090	5090	0
334	20250304	133000	765833122	5090	5090	5090	5090	1
335	20250304	132900	765828032	5090	5090	5090	5090	152
336	20250304	132800	765054352	5090	5090	5090	5090	0
337	20250304	132700	765054352	5090	5090	5090	5090	0
338	20250304	132600	765054352	5090	5090	5090	5090	2
339	20250304	132500	765044172	5090	5090	5090	5090	1
340	20250304	132400	765039082	5050	5050	5050	5050	33
341	20250304	132300	764872432	5090	5100	5100	5050	42
342	20250304	132200	764660242	5090	5090	5090	5090	11
343	20250304	132100	764604252	5100	5100	5100	5100	102
344	20250304	132000	764084052	5100	5080	5100	5080	26
345	20250304	131900	763951802	5070	5060	5070	5060	1343
346	20250304	131800	757156192	5060	5060	5060	5060	0
347	20250304	131700	757156192	5060	5030	5060	5030	141
348	20250304	131600	756442762	5060	5060	5060	5060	0
349	20250304	131500	756442762	5060	5060	5060	5060	0
350	20250304	131400	756442762	5060	5060	5060	5060	1
351	20250304	131300	756437702	5050	5050	5050	5050	0
352	20250304	131200	756437702	5050	5050	5050	5050	0
353	20250304	131100	756437702	5050	5060	5060	5050	361
354	20250304	131000	754613932	5060	5060	5060	5060	0
355	20250304	130900	754613932	5060	5060	5060	5060	72
356	20250304	130800	754249612	5060	5060	5060	5060	1
357	20250304	130700	754244552	5000	5050	5050	5000	6300
358	20250304	130600	722688672	5070	5070	5070	5070	0
359	20250304	130500	722688672	5070	5070	5070	5070	0
360	20250304	130400	722688672	5070	5070	5070	5070	1000
361	20250304	130300	717618672	5070	5070	5070	5070	511
362	20250304	130200	715027902	5070	5070	5070	5070	22
363	20250304	130100	714916362	5070	5070	5070	5070	200
364	20250304	130000	713902362	5070	5070	5070	5070	87
365	20250304	125900	713461272	5070	5070	5070	5070	34
366	20250304	125800	713288892	5070	5070	5070	5070	70
367	20250304	125700	712933992	5070	5070	5070	5070	440
368	20250304	125600	710703192	5070	5070	5070	5070	23
369	20250304	125500	710586582	5040	5040	5040	5040	0
370	20250304	125400	710586582	5040	5040	5040	5040	0
371	20250304	125300	710586582	5040	5040	5040	5040	0
372	20250304	125200	710586582	5040	5040	5040	5040	1200
373	20250304	125100	704538582	5040	5070	5070	5040	1359
374	20250304	125000	697681812	5070	5070	5070	5070	0
375	20250304	124900	697681812	5070	5070	5070	5070	24
376	20250304	124800	697560132	5060	5060	5060	5060	0
377	20250304	124700	697560132	5060	5060	5060	5060	10
378	20250304	124600	697509532	5050	5050	5050	5050	3
379	20250304	124500	697494382	5050	5050	5050	5050	0
380	20250304	124400	697494382	5050	5050	5050	5050	367
381	20250304	124300	695641032	5050	5050	5050	5050	87
382	20250304	124200	695201682	5050	5050	5050	5050	23
383	20250304	124100	695085532	5050	5050	5050	5050	23
384	20250304	124000	694969382	5050	5050	5050	5050	1
385	20250304	123900	694964332	5050	5060	5060	5050	35
386	20250304	123800	694787342	5060	5060	5060	5060	0
387	20250304	123700	694787342	5060	5060	5060	5060	23
388	20250304	123600	694670962	5060	5060	5060	5060	24
389	20250304	123500	694549522	5070	5070	5070	5070	23
390	20250304	123400	694432912	5060	5060	5060	5060	0
391	20250304	123300	694432912	5060	5050	5060	5050	389
392	20250304	123200	692467572	5040	5060	5060	5040	100
393	20250304	123100	691962272	5070	5070	5070	5070	0
394	20250304	123000	691962272	5070	5070	5070	5070	23
395	20250304	122900	691845662	5080	5080	5080	5080	5
396	20250304	122800	691820262	5070	5070	5070	5070	98
397	20250304	122700	691323402	5080	5080	5080	5080	24
398	20250304	122600	691201482	5070	5070	5070	5070	22
399	20250304	122500	691089942	5070	5070	5070	5070	117
400	20250304	122400	690496752	5100	5100	5100	5100	0
401	20250304	122300	690496752	5100	5100	5100	5080	203
402	20250304	122200	689464762	5100	5100	5100	5100	0
403	20250304	122100	689464762	5100	5100	5100	5100	23
404	20250304	122000	689347462	5090	5090	5090	5090	0
405	20250304	121900	689347462	5090	5090	5090	5090	135
406	20250304	121800	688660312	5090	5090	5090	5090	24
407	20250304	121700	688538152	5090	5090	5090	5090	0
408	20250304	121600	688538152	5090	5090	5090	5090	24
409	20250304	121500	688415992	5090	5090	5090	5090	0
410	20250304	121400	688415992	5090	5090	5090	5090	39
411	20250304	121300	688217482	5090	5090	5090	5090	24
412	20250304	121200	688095322	5090	5090	5090	5090	0
413	20250304	121100	688095322	5090	5090	5090	5090	24
414	20250304	121000	687973162	5090	5090	5090	5090	0
415	20250304	120900	687973162	5090	5090	5090	5090	23
416	20250304	120800	687856092	5080	5090	5090	5080	2
417	20250304	120700	687845922	5090	5090	5090	5090	23
418	20250304	120600	687728852	5090	5090	5090	5090	24
419	20250304	120500	687606692	5090	5090	5090	5090	0
420	20250304	120400	687606692	5090	5090	5090	5090	23
421	20250304	120300	687489622	5090	5100	5100	5090	2567
422	20250304	120200	674398372	5110	5110	5110	5110	23
423	20250304	120100	674280842	5100	5100	5100	5100	340
424	20250304	120000	672546842	5110	5100	5110	5100	63
425	20250304	115900	672225302	5100	5110	5110	5100	130
426	20250304	115800	671562072	5110	5110	5110	5110	0
427	20250304	115700	671562072	5110	5110	5110	5110	25
428	20250304	115600	671434322	5110	5110	5110	5110	10
429	20250304	115500	671383222	5110	5110	5110	5110	24
430	20250304	115400	671260582	5110	5110	5110	5110	23
431	20250304	115300	671143052	5110	5110	5110	5110	0
432	20250304	115200	671143052	5110	5110	5110	5110	25
433	20250304	115100	671015302	5110	5110	5110	5110	100
434	20250304	115000	670504302	5110	5110	5110	5110	34
435	20250304	114900	670330562	5100	5100	5100	5100	255
436	20250304	114800	669030062	5090	5100	5100	5090	111
437	20250304	114700	668464412	5090	5110	5110	5090	126
438	20250304	114600	667822132	5110	5110	5110	5110	0
439	20250304	114500	667822132	5110	5110	5110	5110	24
440	20250304	114400	667699492	5110	5110	5110	5110	3
441	20250304	114300	667684162	5110	5100	5110	5100	31
442	20250304	114200	667525832	5100	5100	5100	5100	0
443	20250304	114100	667525832	5100	5110	5110	5100	25
444	20250304	114000	667398102	5110	5120	5120	5110	159
445	20250304	113900	666585372	5120	5120	5120	5120	10
446	20250304	113800	666534172	5120	5120	5120	5120	123
447	20250304	113700	665904412	5120	5120	5120	5120	10
448	20250304	113600	665853212	5120	5120	5120	5120	28
449	20250304	113500	665709852	5120	5120	5120	5120	10
450	20250304	113400	665658652	5120	5110	5120	5110	24
451	20250304	113300	665535782	5120	5120	5120	5120	0
452	20250304	113200	665535782	5120	5110	5120	5110	200
453	20250304	113100	664512192	5110	5110	5110	5110	23
454	20250304	113000	664394662	5110	5110	5110	5110	19
455	20250304	112900	664297572	5110	5110	5110	5100	139
456	20250304	112800	663588282	5110	5110	5110	5110	0
457	20250304	112700	663588282	5110	5100	5110	5100	1788
458	20250304	112600	654453102	5100	5105	5105	5100	222
459	20250304	112500	653320897	5110	5110	5110	5110	39
460	20250304	112400	653121607	5100	5100	5100	5100	0
461	20250304	112300	653121607	5100	5100	5100	5100	328
462	20250304	112200	651448807	5110	5100	5110	5100	705
463	20250304	112100	647853067	5100	5100	5100	5100	23
464	20250304	112000	647735767	5100	5100	5100	5100	0
465	20250304	111900	647735767	5100	5090	5100	5090	73
466	20250304	111800	647363967	5090	5090	5090	5090	12
467	20250304	111700	647302887	5100	5100	5100	5100	24
468	20250304	111600	647180487	5110	5110	5110	5110	1
469	20250304	111500	647175377	5100	5100	5100	5100	23
470	20250304	111400	647058077	5100	5100	5100	5100	23
471	20250304	111300	646940777	5100	5100	5100	5100	0
472	20250304	111200	646940777	5100	5100	5100	5100	54
473	20250304	111100	646665377	5100	5100	5100	5100	0
474	20250304	111000	646665377	5100	5100	5100	5100	23
475	20250304	110900	646548077	5100	5100	5100	5100	0
476	20250304	110800	646548077	5100	5090	5100	5090	73
477	20250304	110700	646176277	5100	5100	5100	5100	24
478	20250304	110600	646053877	5100	5100	5100	5100	20
479	20250304	110500	645951877	5090	5090	5090	5090	15
480	20250304	110400	645875527	5090	5090	5090	5090	5
481	20250304	110300	645850077	5090	5090	5090	5090	18
482	20250304	110200	645758457	5090	5090	5090	5090	0
483	20250304	110100	645758457	5090	5090	5090	5090	24
484	20250304	110000	645636297	5090	5080	5090	5080	51
485	20250304	105900	645376987	5080	5080	5080	5080	60
486	20250304	105800	645072187	5090	5110	5110	5090	164
487	20250304	105700	644237087	5080	5080	5080	5080	4
488	20250304	105600	644216767	5070	5080	5080	5070	50
489	20250304	105500	643963237	5090	5100	5100	5090	39
490	20250304	105400	643764487	5090	5090	5090	5090	10
491	20250304	105300	643713587	5110	5090	5110	5090	4
492	20250304	105200	643693187	5080	5070	5080	5070	1655
493	20250304	105100	635289617	5070	5060	5070	5060	321
494	20250304	105000	633662327	5060	5060	5060	5060	5
495	20250304	104900	633637027	5070	5070	5070	5070	62
496	20250304	104800	633322687	5080	5070	5080	5070	1166
497	20250304	104700	627405187	5040	5070	5070	5040	6
498	20250304	104600	627374797	5070	5070	5070	5070	834
499	20250304	104500	623146417	5070	5070	5070	5070	0
500	20250304	104400	623146417	5070	5070	5070	5070	0
501	20250304	104300	623146417	5070	5070	5070	5070	151
502	20250304	104200	622380847	5070	5070	5070	5070	0
503	20250304	104100	622380847	5070	5070	5070	5070	0
504	20250304	104000	622380847	5070	5060	5070	5060	21
505	20250304	103900	622274577	5070	5070	5070	5070	54
506	20250304	103800	622000797	5070	5070	5070	5070	0
507	20250304	103700	622000797	5070	5070	5070	5070	0
508	20250304	103600	622000797	5070	5070	5070	5070	2
509	20250304	103500	621990657	5070	5050	5070	5040	1309
510	20250304	103400	615382457	5050	5050	5050	5050	5
511	20250304	103300	615357207	5050	5060	5060	5050	51
512	20250304	103200	615099637	5060	5060	5060	5060	0
513	20250304	103100	615099637	5060	5060	5060	5060	10
514	20250304	103000	615049037	5050	5040	5050	5040	60
515	20250304	102900	614746047	5030	5030	5030	5030	5
516	20250304	102800	614720897	5030	5040	5040	5030	225
517	20250304	102700	613586917	5040	5040	5040	5040	24
518	20250304	102600	613465957	5050	5080	5090	5050	340
519	20250304	102500	611747767	5090	5060	5090	5060	103
520	20250304	102400	611226547	5090	5080	5090	5070	68
521	20250304	102300	610881227	5090	5090	5090	5090	58
522	20250304	102200	610586007	5100	5070	5100	5050	769
523	20250304	102100	606701487	5080	5080	5080	5080	0
524	20250304	102000	606701487	5080	5080	5080	5080	0
525	20250304	101900	606701487	5080	5080	5080	5040	3
526	20250304	101800	606686287	5050	5050	5050	5050	310
527	20250304	101700	605120787	5060	5060	5060	5060	0
528	20250304	101600	605120787	5060	5060	5060	5060	4
529	20250304	101500	605100547	5060	5060	5060	5060	1
530	20250304	101400	605095487	5040	5060	5090	5040	941
531	20250304	101300	600350757	5100	5050	5100	5050	8
532	20250304	101200	600310077	5120	5120	5120	5120	0
533	20250304	101100	600310077	5120	5020	5120	5020	1605
534	20250304	101000	592126227	5010	5000	5020	5000	493
535	20250304	100900	589656707	5000	5020	5020	5000	282
536	20250304	100800	588241087	5050	5020	5050	5020	191
537	20250304	100700	587281107	5010	5030	5030	4980	5148
538	20250304	100600	561609737	5030	5030	5030	5030	0
539	20250304	100500	561609737	5030	4990	5030	4975	785
540	20250304	100400	557691047	4980	5020	5020	4980	14589
541	20250304	100300	484766687	5020	5080	5080	5020	3361
542	20250304	100200	467850637	5050	5080	5080	5050	380
543	20250304	100100	465930197	5040	5050	5060	5040	1387
544	20250304	100000	458924277	5050	5050	5050	5050	4
545	20250304	095900	458904077	5080	5110	5120	5070	405
546	20250304	095800	456847017	5090	5090	5090	5090	50
547	20250304	095700	456592517	5120	5090	5120	5090	47
548	20250304	095600	456353137	5140	5100	5140	5090	2449
549	20250304	095500	443872927	5100	5100	5100	5100	12
550	20250304	095400	443811727	5080	5080	5080	5080	2005
551	20250304	095300	433626327	5080	5080	5080	5080	0
552	20250304	095200	433626327	5080	5080	5080	5080	44
553	20250304	095100	433402807	5090	5090	5090	5090	33
554	20250304	095000	433234837	5080	5080	5080	5070	4059
555	20250304	094900	412615797	5090	5090	5090	5090	1
556	20250304	094800	412610707	5050	5050	5050	5050	0
557	20250304	094700	412610707	5050	5110	5110	5050	6
558	20250304	094600	412580287	5110	5050	5110	5050	12
559	20250304	094500	412519087	5040	5030	5060	5030	1128
560	20250304	094400	406833817	5020	5050	5060	5020	10921
561	20250304	094300	351947597	5050	5040	5050	5040	225
562	20250304	094200	350811357	5040	5050	5060	5040	3405
563	20250304	094100	333633097	5070	5120	5120	5060	255
564	20250304	094000	332340377	5050	5050	5050	5050	0
565	20250304	093900	332340377	5050	5050	5060	5050	4086
566	20250304	093800	311705077	5090	5070	5090	5060	2066
567	20250304	093700	301232567	5120	5120	5120	5120	5
568	20250304	093600	301206967	5120	5120	5120	5120	227
569	20250304	093500	300044727	5080	5080	5120	5080	3433
570	20250304	093400	282605047	5120	5090	5120	5070	727
571	20250304	093300	278904607	5090	5090	5090	5090	1032
572	20250304	093200	273651727	5070	5120	5120	5070	3519
573	20250304	093100	255792577	5110	5120	5120	5110	137
574	20250304	093000	255092137	5090	5120	5120	5090	1758
575	20250304	092900	246143887	5090	5110	5120	5090	1958
576	20250304	092800	236155787	5110	5110	5120	5110	82
577	20250304	092700	235736757	5120	5130	5130	5110	52
578	20250304	092600	235470227	5130	5110	5130	5110	532
579	20250304	092500	232741707	5090	5100	5110	5090	898
580	20250304	092400	228161767	5110	5130	5160	5110	2152
581	20250304	092300	217133847	5110	5170	5170	5110	494
582	20250304	092200	214603807	5190	5130	5190	5130	2479
583	20250304	092100	201849487	5130	5120	5140	5100	2965
584	20250304	092000	186680047	5120	5140	5140	5100	889
585	20250304	091900	182129927	5140	5170	5190	5140	2942
586	20250304	091800	166962947	5170	5120	5170	5120	6373
587	20250304	091700	134183937	5120	5120	5120	5120	36
588	20250304	091600	133999617	5120	5100	5120	5100	54
589	20250304	091500	133724197	5100	5100	5100	5100	50
590	20250304	091400	133469197	5140	5090	5140	5080	1155
591	20250304	091300	127558307	5080	5080	5080	5080	177
592	20250304	091200	126659147	5080	5050	5080	5050	333
593	20250304	091100	124969577	5050	5040	5050	5040	103
594	20250304	091000	124449437	5060	5080	5110	5030	1182
595	20250304	090900	118464047	5100	5060	5100	5060	737
596	20250304	090800	114729607	5060	5060	5060	5040	215
597	20250304	090700	113641987	5060	5020	5070	5020	941
598	20250304	090600	108889767	4995	5020	5030	4980	2471
599	20250304	090500	96560072	5020	4990	5080	4990	2969
600	20250304	090400	81679957	4995	4970	4995	4960	3691
601	20250304	090300	63351365	4975	5010	5010	4975	1021
602	20250304	090200	58258775	4990	5000	5000	4990	340
603	20250304	090100	56558940	5000	4985	5030	4980	3009
604	20250304	090000	41530430	5000	5020	5140	4995	8180