KissMeData/003280/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184000	7293418288	1819	1819	1819	1819	36683
3	20250305	183900	7293418288	1819	1819	1819	1819	0
4	20250305	183800	7293418288	1819	1819	1819	1819	0
5	20250305	183700	7293418288	1819	1819	1819	1819	0
6	20250305	183600	7293418288	1819	1819	1819	1819	0
7	20250305	183500	7293418288	1819	1819	1819	1819	0
8	20250305	183400	7293418288	1819	1819	1819	1819	0
9	20250305	183300	7293418288	1819	1819	1819	1819	0
10	20250305	183200	7293418288	1819	1819	1819	1819	0
11	20250305	183100	7293418288	1819	1819	1819	1819	0
12	20250305	183000	7293418288	1819	1819	1819	1819	0
13	20250305	182900	7293418288	1819	1819	1819	1819	0
14	20250305	182800	7293418288	1819	1819	1819	1819	0
15	20250305	182700	7293418288	1819	1819	1819	1819	0
16	20250305	182600	7293418288	1819	1819	1819	1819	0
17	20250305	182500	7293418288	1819	1819	1819	1819	0
18	20250305	182400	7293418288	1819	1819	1819	1819	0
19	20250305	182300	7293418288	1819	1819	1819	1819	0
20	20250305	182200	7293418288	1819	1819	1819	1819	0
21	20250305	182100	7293418288	1819	1819	1819	1819	0
22	20250305	182000	7293418288	1819	1819	1819	1819	0
23	20250305	181900	7293418288	1819	1819	1819	1819	0
24	20250305	181800	7293418288	1819	1819	1819	1819	0
25	20250305	181700	7293418288	1819	1819	1819	1819	0
26	20250305	181600	7293418288	1819	1819	1819	1819	0
27	20250305	181500	7293418288	1819	1819	1819	1819	0
28	20250305	181400	7293418288	1819	1819	1819	1819	0
29	20250305	181300	7293418288	1819	1819	1819	1819	0
30	20250305	181200	7293418288	1819	1819	1819	1819	0
31	20250305	181100	7293418288	1819	1819	1819	1819	0
32	20250305	181000	7293418288	1819	1819	1819	1819	36683
33	20250305	180900	7293418288	1819	1819	1819	1819	0
34	20250305	180800	7293418288	1819	1819	1819	1819	0
35	20250305	180700	7293418288	1819	1819	1819	1819	0
36	20250305	180600	7293418288	1819	1819	1819	1819	0
37	20250305	180500	7293418288	1819	1819	1819	1819	0
38	20250305	180400	7293418288	1819	1819	1819	1819	0
39	20250305	180300	7293418288	1819	1819	1819	1819	0
40	20250305	180200	7293418288	1819	1819	1819	1819	0
41	20250305	180100	7293418288	1819	1819	1819	1819	0
42	20250305	180000	7293418288	1819	1819	1819	1819	0
43	20250305	175900	7293418288	1819	1819	1819	1819	0
44	20250305	175800	7293418288	1819	1819	1819	1819	0
45	20250305	175700	7293418288	1819	1819	1819	1819	0
46	20250305	175600	7293418288	1819	1819	1819	1819	0
47	20250305	175500	7293418288	1819	1819	1819	1819	0
48	20250305	175400	7293418288	1819	1819	1819	1819	0
49	20250305	175300	7293418288	1819	1819	1819	1819	0
50	20250305	175200	7293418288	1819	1819	1819	1819	0
51	20250305	175100	7293418288	1819	1819	1819	1819	0
52	20250305	175000	7293418288	1819	1819	1819	1819	0
53	20250305	174900	7293418288	1819	1819	1819	1819	0
54	20250305	174800	7293418288	1819	1819	1819	1819	0
55	20250305	174700	7293418288	1819	1819	1819	1819	0
56	20250305	174600	7293418288	1819	1819	1819	1819	0
57	20250305	174500	7293418288	1819	1819	1819	1819	0
58	20250305	174400	7293418288	1819	1819	1819	1819	0
59	20250305	174300	7293418288	1819	1819	1819	1819	0
60	20250305	174200	7293418288	1819	1819	1819	1819	0
61	20250305	174100	7293418288	1819	1819	1819	1819	0
62	20250305	174000	7293418288	1819	1819	1819	1819	36683
63	20250305	173900	7293418288	1819	1819	1819	1819	0
64	20250305	173800	7293418288	1819	1819	1819	1819	0
65	20250305	173700	7293418288	1819	1819	1819	1819	0
66	20250305	173600	7293418288	1819	1819	1819	1819	0
67	20250305	173500	7293418288	1819	1819	1819	1819	0
68	20250305	173400	7293418288	1819	1819	1819	1819	0
69	20250305	173300	7293418288	1819	1819	1819	1819	0
70	20250305	173200	7293418288	1819	1819	1819	1819	0
71	20250305	173100	7293418288	1819	1819	1819	1819	0
72	20250305	173000	7293418288	1819	1819	1819	1819	0
73	20250305	172900	7293418288	1819	1819	1819	1819	0
74	20250305	172800	7293418288	1819	1819	1819	1819	0
75	20250305	172700	7293418288	1819	1819	1819	1819	0
76	20250305	172600	7293418288	1819	1819	1819	1819	0
77	20250305	172500	7293418288	1819	1819	1819	1819	0
78	20250305	172400	7293418288	1819	1819	1819	1819	0
79	20250305	172300	7293418288	1819	1819	1819	1819	0
80	20250305	172200	7293418288	1819	1819	1819	1819	0
81	20250305	172100	7293418288	1819	1819	1819	1819	0
82	20250305	172000	7293418288	1819	1819	1819	1819	0
83	20250305	171900	7293418288	1819	1819	1819	1819	0
84	20250305	171800	7293418288	1819	1819	1819	1819	0
85	20250305	171700	7293418288	1819	1819	1819	1819	0
86	20250305	171600	7293418288	1819	1819	1819	1819	0
87	20250305	171500	7293418288	1819	1819	1819	1819	0
88	20250305	171400	7293418288	1819	1819	1819	1819	0
89	20250305	171300	7293418288	1819	1819	1819	1819	0
90	20250305	171200	7293418288	1819	1819	1819	1819	0
91	20250305	171100	7293418288	1819	1819	1819	1819	0
92	20250305	171000	7293418288	1819	1819	1819	1819	36683
93	20250305	170900	7293418288	1819	1819	1819	1819	0
94	20250305	170800	7293418288	1819	1819	1819	1819	0
95	20250305	170700	7293418288	1819	1819	1819	1819	0
96	20250305	170600	7293418288	1819	1819	1819	1819	0
97	20250305	170500	7293418288	1819	1819	1819	1819	0
98	20250305	170400	7293418288	1819	1819	1819	1819	0
99	20250305	170300	7293418288	1819	1819	1819	1819	0
100	20250305	170200	7293418288	1819	1819	1819	1819	0
101	20250305	170100	7293418288	1819	1819	1819	1819	0
102	20250305	170000	7293418288	1819	1819	1819	1819	0
103	20250305	165900	7293418288	1819	1819	1819	1819	0
104	20250305	165800	7293418288	1819	1819	1819	1819	0
105	20250305	165700	7293418288	1819	1819	1819	1819	0
106	20250305	165600	7293418288	1819	1819	1819	1819	0
107	20250305	165500	7293418288	1819	1819	1819	1819	0
108	20250305	165400	7293418288	1819	1819	1819	1819	0
109	20250305	165300	7293418288	1819	1819	1819	1819	0
110	20250305	165200	7293418288	1819	1819	1819	1819	0
111	20250305	165100	7293418288	1819	1819	1819	1819	0
112	20250305	165000	7293418288	1819	1819	1819	1819	0
113	20250305	164900	7293418288	1819	1819	1819	1819	0
114	20250305	164800	7293418288	1819	1819	1819	1819	0
115	20250305	164700	7293418288	1819	1819	1819	1819	0
116	20250305	164600	7293418288	1819	1819	1819	1819	0
117	20250305	164500	7293418288	1819	1819	1819	1819	0
118	20250305	164400	7293418288	1819	1819	1819	1819	0
119	20250305	164300	7293418288	1819	1819	1819	1819	0
120	20250305	164200	7293418288	1819	1819	1819	1819	0
121	20250305	164100	7293418288	1819	1819	1819	1819	0
122	20250305	164000	7293418288	1819	1819	1819	1819	36683
123	20250305	163900	7293418288	1819	1819	1819	1819	0
124	20250305	163800	7293418288	1819	1819	1819	1819	0
125	20250305	163700	7293418288	1819	1819	1819	1819	0
126	20250305	163600	7293418288	1819	1819	1819	1819	0
127	20250305	163500	7293418288	1819	1819	1819	1819	0
128	20250305	163400	7293418288	1819	1819	1819	1819	0
129	20250305	163300	7293418288	1819	1819	1819	1819	0
130	20250305	163200	7293418288	1819	1819	1819	1819	0
131	20250305	163100	7293418288	1819	1819	1819	1819	0
132	20250305	163000	7293418288	1819	1819	1819	1819	0
133	20250305	162900	7293418288	1819	1819	1819	1819	0
134	20250305	162800	7293418288	1819	1819	1819	1819	0
135	20250305	162700	7293418288	1819	1819	1819	1819	0
136	20250305	162600	7293418288	1819	1819	1819	1819	0
137	20250305	162500	7293418288	1819	1819	1819	1819	0
138	20250305	162400	7293418288	1819	1819	1819	1819	0
139	20250305	162300	7293418288	1819	1819	1819	1819	0
140	20250305	162200	7293418288	1819	1819	1819	1819	0
141	20250305	162100	7293418288	1819	1819	1819	1819	0
142	20250305	162000	7293418288	1819	1819	1819	1819	0
143	20250305	161900	7293418288	1819	1819	1819	1819	0
144	20250305	161800	7293418288	1819	1819	1819	1819	0
145	20250305	161700	7293418288	1819	1819	1819	1819	0
146	20250305	161600	7293418288	1819	1819	1819	1819	0
147	20250305	161500	7293418288	1819	1819	1819	1819	0
148	20250305	161400	7293418288	1819	1819	1819	1819	0
149	20250305	161300	7293418288	1819	1819	1819	1819	0
150	20250305	161200	7293418288	1819	1819	1819	1819	0
151	20250305	161100	7293418288	1819	1819	1819	1819	0
152	20250305	161000	7293418288	1819	1819	1819	1819	36683
153	20250305	160900	7293418288	1819	1819	1819	1819	0
154	20250305	160800	7293418288	1819	1819	1819	1819	0
155	20250305	160700	7293418288	1819	1819	1819	1819	0
156	20250305	160600	7293418288	1819	1819	1819	1819	0
157	20250305	160500	7293418288	1819	1819	1819	1819	0
158	20250305	160400	7293418288	1819	1819	1819	1819	0
159	20250305	160300	7293418288	1819	1819	1819	1819	0
160	20250305	160200	7293418288	1819	1819	1819	1819	0
161	20250305	160100	7293418288	1819	1819	1819	1819	0
162	20250305	160000	7293418288	1819	1819	1819	1819	0
163	20250305	155900	7293418288	1819	1819	1819	1819	0
164	20250305	155800	7293418288	1819	1819	1819	1819	0
165	20250305	155700	7293418288	1819	1819	1819	1819	0
166	20250305	155600	7293418288	1819	1819	1819	1819	0
167	20250305	155500	7293418288	1819	1819	1819	1819	0
168	20250305	155400	7293418288	1819	1819	1819	1819	0
169	20250305	155300	7293418288	1819	1819	1819	1819	0
170	20250305	155200	7293418288	1819	1819	1819	1819	0
171	20250305	155100	7293418288	1819	1819	1819	1819	0
172	20250305	155000	7293418288	1819	1819	1819	1819	0
173	20250305	154900	7293418288	1819	1819	1819	1819	0
174	20250305	154800	7293418288	1819	1819	1819	1819	0
175	20250305	154700	7293418288	1819	1819	1819	1819	0
176	20250305	154600	7293418288	1819	1819	1819	1819	0
177	20250305	154500	7293418288	1819	1819	1819	1819	0
178	20250305	154400	7293418288	1819	1819	1819	1819	0
179	20250305	154300	7293418288	1819	1819	1819	1819	0
180	20250305	154200	7293418288	1819	1819	1819	1819	0
181	20250305	154100	7293418288	1819	1819	1819	1819	0
182	20250305	154000	7293418288	1819	1819	1819	1819	36683
183	20250305	153900	7293418288	1819	1819	1819	1819	0
184	20250305	153800	7293418288	1819	1819	1819	1819	0
185	20250305	153700	7293418288	1819	1819	1819	1819	0
186	20250305	153600	7293418288	1819	1819	1819	1819	0
187	20250305	153500	7293418288	1819	1819	1819	1819	0
188	20250305	153400	7293418288	1819	1819	1819	1819	0
189	20250305	153300	7293418288	1819	1819	1819	1819	0
190	20250305	153200	7293418288	1819	1819	1819	1819	0
191	20250305	153100	7293418288	1819	1819	1819	1819	0
192	20250305	153000	7293418288	1819	1819	1819	1819	36683
193	20250305	152900	7226691911	1816	1816	1816	1816	0
194	20250305	152800	7226691911	1816	1816	1816	1816	0
195	20250305	152700	7226691911	1816	1816	1816	1816	0
196	20250305	152600	7226691911	1816	1816	1816	1816	0
197	20250305	152500	7226691911	1816	1816	1816	1816	0
198	20250305	152400	7226691911	1816	1816	1816	1816	0
199	20250305	152300	7226691911	1816	1816	1816	1816	0
200	20250305	152200	7226691911	1816	1816	1816	1816	0
201	20250305	152100	7226691911	1816	1816	1816	1816	0
202	20250305	152000	7226691911	1816	1816	1816	1816	0
203	20250305	151900	7226691911	1816	1817	1819	1815	9076
204	20250305	151800	7210207748	1817	1817	1819	1817	7929
205	20250305	151700	7195800437	1817	1821	1821	1817	1065
206	20250305	151600	7193862000	1820	1820	1822	1820	7986
207	20250305	151500	7179322750	1820	1820	1820	1815	24538
208	20250305	151400	7134710516	1821	1820	1821	1818	1676
209	20250305	151300	7131660627	1820	1817	1822	1816	4087
210	20250305	151200	7124224141	1819	1816	1819	1814	3584
211	20250305	151100	7117714449	1815	1818	1818	1815	14956
212	20250305	151000	7090565496	1820	1818	1820	1814	16328
213	20250305	150900	7060891449	1819	1815	1819	1813	11344
214	20250305	150800	7040296155	1816	1817	1819	1816	4218
215	20250305	150700	7032632866	1820	1817	1821	1815	7877
216	20250305	150600	7018324095	1817	1819	1820	1817	16740
217	20250305	150500	6987877747	1819	1820	1821	1816	15184
218	20250305	150400	6960290012	1820	1823	1823	1820	9789
219	20250305	150300	6942460473	1823	1824	1824	1823	27504
220	20250305	150200	6892319420	1824	1825	1825	1824	6620
221	20250305	150100	6880241748	1824	1825	1825	1824	1201
222	20250305	150000	6878050026	1825	1825	1825	1825	2289
223	20250305	145900	6873872601	1824	1824	1825	1824	6881
224	20250305	145800	6861321607	1823	1824	1824	1823	1306
225	20250305	145700	6858940029	1824	1825	1825	1823	3623
226	20250305	145600	6852329765	1825	1824	1825	1821	13346
227	20250305	145500	6828016489	1824	1824	1826	1824	4411
228	20250305	145400	6819969837	1823	1821	1823	1821	5837
229	20250305	145300	6809334512	1822	1821	1822	1821	1168
230	20250305	145200	6807206983	1818	1820	1820	1818	5466
231	20250305	145100	6797265160	1819	1819	1819	1819	3108
232	20250305	145000	6791611708	1821	1821	1821	1819	872
233	20250305	144900	6790023798	1821	1817	1821	1817	2932
234	20250305	144800	6784689654	1817	1820	1820	1817	1054
235	20250305	144700	6782771389	1820	1817	1820	1816	6584
236	20250305	144600	6770799866	1816	1817	1817	1816	1212
237	20250305	144500	6768598715	1816	1818	1818	1816	4020
238	20250305	144400	6761296027	1818	1818	1818	1817	3668
239	20250305	144300	6754627873	1818	1819	1819	1818	2606
240	20250305	144200	6749887905	1819	1819	1819	1817	8919
241	20250305	144100	6733673001	1818	1819	1819	1817	13529
242	20250305	144000	6709079206	1819	1819	1820	1819	3407
243	20250305	143900	6702880696	1820	1819	1820	1819	15644
244	20250305	143800	6674416889	1820	1820	1821	1819	5466
245	20250305	143700	6664469105	1820	1823	1823	1820	16219
246	20250305	143600	6634932775	1824	1825	1827	1823	9520
247	20250305	143500	6617551148	1825	1827	1828	1825	7468
248	20250305	143400	6603907947	1827	1827	1827	1827	3086
249	20250305	143300	6598269825	1826	1825	1828	1824	15673
250	20250305	143200	6569644512	1825	1827	1827	1825	7733
251	20250305	143100	6555524084	1827	1827	1827	1826	2418
252	20250305	143000	6551108140	1827	1829	1829	1825	5920
253	20250305	142900	6540292619	1829	1822	1830	1822	21683
254	20250305	142800	6500670115	1822	1824	1825	1821	7455
255	20250305	142700	6487078771	1824	1825	1825	1824	1600
256	20250305	142600	6484160111	1825	1824	1826	1823	13200
257	20250305	142500	6460067276	1823	1822	1824	1822	11364
258	20250305	142400	6439341907	1822	1822	1823	1820	6792
259	20250305	142300	6426971014	1822	1823	1824	1820	9978
260	20250305	142200	6408786039	1823	1823	1823	1819	17042
261	20250305	142100	6377764966	1823	1823	1823	1820	5799
262	20250305	142000	6367205247	1823	1819	1823	1819	2488
263	20250305	141900	6362674513	1818	1822	1826	1817	11943
264	20250305	141800	6340948861	1819	1823	1824	1817	13083
265	20250305	141700	6317137583	1823	1822	1828	1820	19841
266	20250305	141600	6280927047	1820	1825	1825	1816	16905
267	20250305	141500	6250143372	1825	1821	1830	1820	34579
268	20250305	141400	6187014928	1820	1817	1821	1815	24137
269	20250305	141300	6143160871	1817	1819	1820	1816	15387
270	20250305	141200	6115185463	1819	1822	1831	1819	43424
271	20250305	141100	6036014594	1827	1833	1837	1817	116779
272	20250305	141000	5822475502	1833	1825	1842	1824	230866
273	20250305	140900	5399610370	1817	1817	1825	1817	25666
274	20250305	140800	5352831802	1818	1816	1818	1816	2209
275	20250305	140700	5348818981	1817	1817	1817	1816	1608
276	20250305	140600	5345897745	1816	1814	1817	1814	2938
277	20250305	140500	5340562731	1814	1815	1815	1814	542
278	20250305	140400	5339579440	1813	1813	1817	1813	1276
279	20250305	140300	5337262719	1813	1814	1816	1813	7704
280	20250305	140200	5323281462	1815	1815	1815	1815	121
281	20250305	140100	5323061847	1815	1816	1816	1815	826
282	20250305	140000	5321562357	1816	1813	1816	1812	4820
283	20250305	135900	5312823517	1812	1813	1814	1812	6661
284	20250305	135800	5300749606	1813	1812	1814	1812	1101
285	20250305	135700	5298754492	1812	1812	1813	1812	9325
286	20250305	135600	5281853289	1812	1813	1813	1811	559
287	20250305	135500	5280840515	1813	1813	1814	1812	6849
288	20250305	135400	5268423364	1813	1813	1813	1813	2255
289	20250305	135300	5264335049	1813	1812	1813	1812	1554
290	20250305	135200	5261517659	1812	1810	1812	1810	713
291	20250305	135100	5260226739	1810	1812	1812	1809	8835
292	20250305	135000	5244235194	1810	1810	1810	1808	9041
293	20250305	134900	5227873319	1812	1811	1812	1810	2754
294	20250305	134800	5222885234	1811	1810	1811	1810	6192
295	20250305	134700	5211671609	1809	1810	1810	1809	1114
296	20250305	134600	5209655997	1810	1808	1811	1808	10089
297	20250305	134500	5191388610	1807	1810	1810	1807	2801
298	20250305	134400	5186320912	1811	1809	1811	1807	33502
299	20250305	134300	5125679067	1809	1808	1809	1808	700
300	20250305	134200	5124412768	1807	1808	1808	1807	2056
301	20250305	134100	5120696203	1808	1808	1809	1808	250
302	20250305	134000	5120244053	1809	1809	1809	1809	4133
303	20250305	133900	5112767456	1810	1809	1810	1809	682
304	20250305	133800	5111533274	1808	1809	1809	1808	212
305	20250305	133700	5111149806	1809	1809	1809	1809	3521
306	20250305	133600	5104780317	1809	1809	1809	1808	3777
307	20250305	133500	5097947786	1810	1810	1810	1810	482
308	20250305	133400	5097075366	1810	1810	1810	1809	226
309	20250305	133300	5096666521	1810	1809	1810	1807	4574
310	20250305	133200	5088393089	1809	1808	1809	1807	2208
311	20250305	133100	5084400101	1807	1806	1808	1806	5279
312	20250305	133000	5074860691	1806	1807	1807	1806	1559
313	20250305	132900	5072044532	1807	1806	1807	1806	1397
314	20250305	132800	5069521546	1806	1807	1807	1806	2597
315	20250305	132700	5064829917	1807	1807	1808	1807	2078
316	20250305	132600	5061073291	1807	1808	1809	1807	2216
317	20250305	132500	5057067328	1808	1809	1809	1808	4465
318	20250305	132400	5048991189	1809	1809	1809	1809	533
319	20250305	132300	5048026992	1809	1810	1810	1809	1615
320	20250305	132200	5045104012	1810	1809	1810	1808	6015
321	20250305	132100	5034222891	1807	1807	1807	1807	834
322	20250305	132000	5032715853	1807	1807	1810	1807	1572
323	20250305	131900	5029873708	1807	1807	1808	1806	5465
324	20250305	131800	5020003138	1807	1807	1810	1807	6633
325	20250305	131700	5008009294	1807	1808	1810	1807	6467
326	20250305	131600	4996317915	1807	1810	1812	1807	5710
327	20250305	131500	4985984750	1812	1810	1813	1810	288
328	20250305	131400	4985462852	1815	1815	1815	1811	2895
329	20250305	131300	4980211877	1815	1809	1815	1807	1947
330	20250305	131200	4976689990	1807	1811	1811	1807	3440
331	20250305	131100	4970464004	1811	1817	1817	1811	4238
332	20250305	131000	4962782834	1817	1816	1817	1813	3244
333	20250305	130900	4956892479	1816	1818	1819	1816	1353
334	20250305	130800	4954432825	1818	1824	1824	1818	7133
335	20250305	130700	4941442996	1824	1820	1828	1818	28624
336	20250305	130600	4889179693	1820	1818	1820	1818	12388
337	20250305	130500	4866639662	1820	1805	1820	1803	39377
338	20250305	130400	4795269339	1805	1807	1807	1805	864
339	20250305	130300	4793709216	1807	1804	1807	1800	17329
340	20250305	130200	4762477769	1802	1803	1803	1801	5159
341	20250305	130100	4753180826	1803	1805	1805	1803	4271
342	20250305	130000	4745475977	1805	1808	1809	1805	5507
343	20250305	125900	4735519771	1808	1809	1809	1808	2067
344	20250305	125800	4731780792	1809	1810	1810	1809	1421
345	20250305	125700	4729210202	1810	1809	1811	1808	2243
346	20250305	125600	4725151758	1809	1808	1809	1807	11321
347	20250305	125500	4704681991	1807	1807	1808	1807	1216
348	20250305	125400	4702484461	1812	1809	1812	1806	8690
349	20250305	125300	4686775281	1808	1810	1812	1808	4138
350	20250305	125200	4679285933	1810	1811	1812	1810	1638
351	20250305	125100	4676320049	1815	1817	1817	1812	976
352	20250305	125000	4674549226	1815	1815	1820	1815	2194
353	20250305	124900	4670560642	1811	1809	1811	1809	7015
354	20250305	124800	4657863492	1810	1814	1814	1810	7503
355	20250305	124700	4644282358	1811	1810	1814	1809	4223
356	20250305	124600	4636627698	1810	1814	1815	1810	12973
357	20250305	124500	4613120732	1813	1816	1818	1813	16774
358	20250305	124400	4582702719	1816	1815	1816	1814	6660
359	20250305	124300	4570611995	1815	1818	1821	1815	8502
360	20250305	124200	4555159206	1817	1819	1820	1816	6872
361	20250305	124100	4542663068	1819	1821	1827	1818	3475
362	20250305	124000	4536336797	1822	1822	1830	1821	18768
363	20250305	123900	4502057066	1825	1817	1830	1815	74162
364	20250305	123800	4366608332	1822	1812	1822	1810	3602
365	20250305	123700	4360067596	1811	1818	1818	1810	8373
366	20250305	123600	4344880719	1818	1823	1827	1818	16037
367	20250305	123500	4315621130	1825	1817	1827	1817	134462
368	20250305	123400	4070808874	1817	1810	1818	1810	60886
369	20250305	123300	3960194269	1815	1809	1815	1808	20973
370	20250305	123200	3922166859	1809	1809	1809	1808	827
371	20250305	123100	3920670817	1809	1813	1813	1808	177
372	20250305	123000	3920350542	1813	1806	1813	1806	4671
373	20250305	122900	3911889280	1807	1809	1810	1807	1724
374	20250305	122800	3908771362	1809	1808	1810	1807	13239
375	20250305	122700	3884829093	1807	1808	1808	1807	2673
376	20250305	122600	3879996312	1809	1808	1809	1808	963
377	20250305	122500	3878255190	1808	1807	1809	1807	702
378	20250305	122400	3876985772	1807	1807	1809	1807	5607
379	20250305	122300	3866844470	1807	1809	1809	1807	29
380	20250305	122200	3866792017	1809	1809	1809	1809	3302
381	20250305	122100	3860818699	1809	1807	1810	1806	858
382	20250305	122000	3859267081	1807	1809	1809	1807	3879
383	20250305	121900	3852252903	1809	1809	1809	1809	121
384	20250305	121800	3852034014	1810	1810	1810	1810	4858
385	20250305	121700	3843241034	1810	1811	1811	1810	300
386	20250305	121600	3842697756	1811	1811	1812	1811	459
387	20250305	121500	3841866500	1811	1810	1811	1810	6360
388	20250305	121400	3830354677	1811	1811	1812	1811	1197
389	20250305	121300	3828186137	1811	1811	1812	1810	6314
390	20250305	121200	3816751484	1811	1812	1812	1811	2256
391	20250305	121100	3812664603	1812	1811	1812	1811	2529
392	20250305	121000	3808082370	1811	1809	1812	1809	11466
393	20250305	120900	3787318130	1809	1808	1810	1808	3873
394	20250305	120800	3780312704	1807	1802	1807	1802	975
395	20250305	120700	3778552065	1806	1800	1807	1800	10760
396	20250305	120600	3759131865	1800	1803	1805	1800	3414
397	20250305	120500	3752970205	1799	1805	1805	1798	2296
398	20250305	120400	3748839072	1805	1799	1806	1798	3422
399	20250305	120300	3742663788	1798	1798	1799	1798	491
400	20250305	120200	3741780912	1799	1798	1801	1798	3625
401	20250305	120100	3735257514	1798	1801	1801	1797	8076
402	20250305	120000	3720713713	1801	1801	1805	1801	7279
403	20250305	115900	3707601617	1801	1801	1802	1797	17689
404	20250305	115800	3675760826	1801	1808	1808	1801	8013
405	20250305	115700	3661305682	1808	1810	1811	1808	2021
406	20250305	115600	3657648346	1808	1807	1808	1807	3430
407	20250305	115500	3651450332	1807	1808	1811	1807	4711
408	20250305	115400	3642924151	1807	1808	1808	1807	5551
409	20250305	115300	3632890758	1808	1808	1809	1808	787
410	20250305	115200	3631467615	1808	1809	1809	1808	2525
411	20250305	115100	3626900583	1809	1809	1810	1809	1440
412	20250305	115000	3624295621	1809	1809	1810	1809	3164
413	20250305	114900	3618570463	1809	1808	1809	1807	1669
414	20250305	114800	3615552782	1808	1808	1808	1807	5991
415	20250305	114700	3604726575	1807	1810	1810	1807	5365
416	20250305	114600	3595021932	1810	1809	1810	1809	2053
417	20250305	114500	3591307998	1809	1810	1811	1809	8243
418	20250305	114400	3576387737	1810	1810	1811	1810	3096
419	20250305	114300	3570783975	1810	1812	1813	1810	4306
420	20250305	114200	3562982263	1812	1812	1813	1812	2207
421	20250305	114100	3558982927	1811	1810	1813	1807	14848
422	20250305	114000	3532102532	1810	1808	1810	1805	7246
423	20250305	113900	3518993755	1808	1802	1808	1802	22314
424	20250305	113800	3478721314	1802	1803	1804	1802	12365
425	20250305	113700	3456431460	1803	1802	1804	1802	2637
426	20250305	113600	3451677926	1802	1803	1804	1800	10845
427	20250305	113500	3432153304	1801	1806	1806	1801	5014
428	20250305	113400	3423120065	1806	1804	1806	1801	12008
429	20250305	113300	3401471573	1803	1803	1806	1802	5371
430	20250305	113200	3391789146	1803	1809	1810	1802	9822
431	20250305	113100	3374054800	1810	1809	1811	1807	4714
432	20250305	113000	3365523059	1808	1808	1809	1801	9840
433	20250305	112900	3347750404	1808	1811	1812	1808	12712
434	20250305	112800	3324748724	1811	1813	1819	1807	55258
435	20250305	112700	3224592989	1812	1804	1814	1804	85297
436	20250305	112600	3070302125	1804	1794	1805	1794	70019
437	20250305	112500	2944266285	1796	1793	1796	1793	15962
438	20250305	112400	2915627614	1793	1792	1793	1792	1346
439	20250305	112300	2913214237	1793	1793	1794	1790	11585
440	20250305	112200	2892442052	1793	1792	1795	1789	9271
441	20250305	112100	2875843728	1792	1792	1795	1792	2079
442	20250305	112000	2872117863	1791	1790	1796	1790	9281
443	20250305	111900	2855451689	1797	1793	1799	1792	38919
444	20250305	111800	2785585775	1792	1791	1793	1791	11938
445	20250305	111700	2764183350	1792	1789	1793	1789	39190
446	20250305	111600	2694008387	1789	1789	1790	1789	2968
447	20250305	111500	2688698524	1789	1788	1790	1788	10171
448	20250305	111400	2670497528	1789	1788	1789	1787	5294
449	20250305	111300	2661026708	1787	1790	1790	1787	2622
450	20250305	111200	2656334630	1790	1789	1790	1787	54022
451	20250305	111100	2559777446	1789	1788	1791	1788	38992
452	20250305	111000	2489986379	1787	1786	1788	1785	13578
453	20250305	110900	2465728193	1785	1781	1786	1781	40993
454	20250305	110800	2392585946	1782	1780	1783	1780	9025
455	20250305	110700	2376503731	1781	1777	1781	1777	10501
456	20250305	110600	2357823921	1777	1773	1777	1773	2244
457	20250305	110500	2353838394	1772	1771	1773	1771	1816
458	20250305	110400	2350620446	1771	1771	1771	1771	307
459	20250305	110300	2350076749	1770	1771	1771	1770	121
460	20250305	110200	2349862461	1770	1769	1770	1769	676
461	20250305	110100	2348666116	1769	1769	1771	1769	93
462	20250305	110000	2348501417	1771	1770	1771	1770	793
463	20250305	105900	2347097025	1770	1770	1770	1769	184
464	20250305	105800	2346771421	1769	1770	1771	1769	1148
465	20250305	105700	2344739235	1770	1770	1772	1770	1020
466	20250305	105600	2342933660	1770	1771	1771	1769	223
467	20250305	105500	2342538940	1772	1769	1772	1769	12744
468	20250305	105400	2319977170	1769	1768	1769	1766	296
469	20250305	105300	2319454003	1769	1769	1769	1768	386
470	20250305	105200	2318771183	1768	1769	1770	1768	545
471	20250305	105100	2317806832	1770	1769	1770	1769	246
472	20250305	105000	2317371647	1769	1767	1769	1767	1029
473	20250305	104900	2315551376	1769	1769	1770	1767	1304
474	20250305	104800	2313244459	1769	1767	1769	1767	1790
475	20250305	104700	2310078832	1768	1766	1768	1766	1371
476	20250305	104600	2307657478	1766	1765	1766	1765	155
477	20250305	104500	2307383769	1765	1765	1766	1764	863
478	20250305	104400	2305860415	1765	1763	1765	1763	635
479	20250305	104300	2304740758	1763	1764	1764	1763	627
480	20250305	104200	2303634997	1764	1765	1765	1764	528
481	20250305	104100	2302703194	1766	1766	1766	1765	2927
482	20250305	104000	2297535844	1765	1764	1766	1764	105
483	20250305	103900	2297350519	1764	1764	1764	1764	1
484	20250305	103800	2297348755	1763	1765	1765	1763	19423
485	20250305	103700	2263097676	1766	1764	1766	1764	3047
486	20250305	103600	2257721910	1764	1763	1764	1763	143
487	20250305	103500	2257469660	1763	1765	1765	1763	18854
488	20250305	103400	2224222584	1765	1766	1766	1765	5419
489	20250305	103300	2214652967	1767	1767	1767	1767	25
490	20250305	103200	2214608792	1766	1768	1769	1766	1643
491	20250305	103100	2211705154	1768	1771	1771	1767	4225
492	20250305	103000	2204231127	1771	1771	1772	1771	1169
493	20250305	102900	2202160361	1772	1770	1772	1770	453
494	20250305	102800	2201358034	1771	1768	1771	1768	126
495	20250305	102700	2201134946	1768	1771	1771	1768	1153
496	20250305	102600	2199096280	1771	1769	1772	1766	5866
497	20250305	102500	2188728619	1768	1774	1774	1768	3501
498	20250305	102400	2182536653	1775	1776	1776	1775	103
499	20250305	102300	2182353728	1778	1773	1778	1769	17889
500	20250305	102200	2150684089	1779	1773	1779	1773	3841
501	20250305	102100	2143873936	1772	1775	1780	1772	5995
502	20250305	102000	2133247218	1774	1783	1783	1774	15923
503	20250305	101900	2104940224	1779	1781	1783	1779	5734
504	20250305	101800	2094733360	1784	1783	1784	1782	7393
505	20250305	101700	2081545263	1783	1782	1783	1780	5334
506	20250305	101600	2072035454	1782	1782	1782	1779	3325
507	20250305	101500	2066114627	1782	1781	1782	1778	5259
508	20250305	101400	2056752154	1782	1782	1783	1781	1224
509	20250305	101300	2054570972	1783	1780	1783	1780	25722
510	20250305	101200	2008757237	1780	1778	1781	1778	3603
511	20250305	101100	2002342923	1780	1778	1781	1777	13180
512	20250305	101000	1978917613	1781	1776	1781	1775	10819
513	20250305	100900	1959688098	1781	1778	1781	1777	5901
514	20250305	100800	1949197709	1778	1778	1778	1778	1790
515	20250305	100700	1946015089	1778	1778	1782	1777	3385
516	20250305	100600	1939994417	1782	1781	1784	1777	6219
517	20250305	100500	1928928021	1782	1783	1784	1782	23222
518	20250305	100400	1887543419	1784	1785	1786	1782	13479
519	20250305	100300	1863505235	1786	1784	1786	1780	13680
520	20250305	100200	1839107495	1783	1782	1784	1780	4189
521	20250305	100100	1831643292	1784	1779	1785	1778	3185
522	20250305	100000	1825963067	1785	1781	1786	1777	8697
523	20250305	095900	1810489280	1786	1778	1786	1777	6200
524	20250305	095800	1799432343	1777	1785	1786	1777	7861
525	20250305	095700	1785421502	1786	1785	1786	1781	2598
526	20250305	095600	1780782724	1784	1781	1784	1781	1082
527	20250305	095500	1778853894	1781	1784	1785	1781	5906
528	20250305	095400	1768320238	1784	1782	1784	1780	3318
529	20250305	095300	1762407466	1784	1784	1784	1781	1820
530	20250305	095200	1759161024	1784	1782	1785	1781	12150
531	20250305	095100	1737494689	1783	1780	1783	1780	13876
532	20250305	095000	1712773512	1780	1783	1783	1777	9126
533	20250305	094900	1696540529	1781	1785	1785	1781	7564
534	20250305	094800	1683057770	1785	1785	1786	1781	7463
535	20250305	094700	1669739533	1786	1781	1786	1780	5162
536	20250305	094600	1660541890	1781	1784	1786	1781	4756
537	20250305	094500	1652061013	1785	1787	1787	1782	1633
538	20250305	094400	1649149402	1786	1787	1787	1781	13058
539	20250305	094300	1625881060	1788	1787	1789	1782	2221
540	20250305	094200	1621912606	1788	1789	1789	1782	5623
541	20250305	094100	1611880059	1790	1786	1792	1782	40921
542	20250305	094000	1538628416	1786	1786	1789	1785	7078
543	20250305	093900	1525980093	1780	1786	1787	1780	12257
544	20250305	093800	1504142406	1787	1782	1789	1782	6095
545	20250305	093700	1493255860	1789	1779	1789	1776	10122
546	20250305	093600	1475223307	1780	1780	1782	1777	8767
547	20250305	093500	1459618342	1780	1787	1787	1780	10589
548	20250305	093400	1440747378	1787	1789	1790	1787	5859
549	20250305	093300	1430264143	1786	1787	1793	1783	76857
550	20250305	093200	1292732110	1787	1780	1787	1777	20438
551	20250305	093100	1256292331	1780	1782	1782	1774	3897
552	20250305	093000	1249365376	1783	1781	1785	1777	28056
553	20250305	092900	1199333726	1780	1781	1781	1779	8057
554	20250305	092800	1184992384	1779	1782	1784	1779	4636
555	20250305	092700	1176736862	1782	1780	1784	1779	26340
556	20250305	092600	1129833659	1779	1772	1780	1772	7219
557	20250305	092500	1117001601	1772	1783	1783	1771	10390
558	20250305	092400	1098540300	1781	1783	1783	1774	15015
559	20250305	092300	1071825795	1783	1784	1787	1782	20158
560	20250305	092200	1035851180	1784	1784	1787	1778	51356
561	20250305	092100	944221192	1781	1768	1786	1766	124957
562	20250305	092000	722088272	1766	1765	1768	1759	9356
563	20250305	091900	705592725	1760	1762	1762	1760	6596
564	20250305	091800	693976593	1763	1767	1772	1763	24276
565	20250305	091700	651097789	1767	1773	1776	1767	13585
566	20250305	091600	627041840	1774	1767	1777	1767	12169
567	20250305	091500	605516268	1767	1763	1777	1763	25751
568	20250305	091400	559901233	1767	1765	1772	1763	8016
569	20250305	091300	545720955	1772	1776	1779	1762	25003
570	20250305	091200	501338012	1775	1762	1775	1762	82870
571	20250305	091100	354745983	1765	1759	1765	1758	23754
572	20250305	091000	312919207	1759	1765	1765	1759	11433
573	20250305	090900	292800117	1767	1766	1767	1757	33460
574	20250305	090800	233762084	1766	1754	1766	1753	21195
575	20250305	090700	196446769	1759	1743	1759	1743	10084
576	20250305	090600	178779994	1744	1740	1744	1740	55
577	20250305	090500	178684118	1739	1735	1739	1733	3335
578	20250305	090400	172897113	1735	1732	1744	1732	3840
579	20250305	090300	166244722	1732	1739	1747	1731	50448
580	20250305	090200	78202164	1739	1740	1740	1726	2285
581	20250305	090100	74238602	1740	1762	1767	1740	11558
582	20250305	090000	53902675	1762	1733	1768	1733	30966