KissMeData/063440/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194500	125930464	1356	1356	1356	1356	817
3	20250305	194400	125930464	1356	1356	1356	1356	0
4	20250305	194300	125930464	1356	1356	1356	1356	0
5	20250305	194200	125930464	1356	1356	1356	1356	0
6	20250305	194100	125930464	1356	1356	1356	1356	0
7	20250305	194000	125930464	1356	1356	1356	1356	0
8	20250305	193900	125930464	1356	1356	1356	1356	0
9	20250305	193800	125930464	1356	1356	1356	1356	0
10	20250305	193700	125930464	1356	1356	1356	1356	0
11	20250305	193600	125930464	1356	1356	1356	1356	0
12	20250305	193500	125930464	1356	1356	1356	1356	0
13	20250305	193400	125930464	1356	1356	1356	1356	0
14	20250305	193300	125930464	1356	1356	1356	1356	0
15	20250305	193200	125930464	1356	1356	1356	1356	0
16	20250305	193100	125930464	1356	1356	1356	1356	0
17	20250305	193000	125930464	1356	1356	1356	1356	0
18	20250305	192900	125930464	1356	1356	1356	1356	0
19	20250305	192800	125930464	1356	1356	1356	1356	0
20	20250305	192700	125930464	1356	1356	1356	1356	0
21	20250305	192600	125930464	1356	1356	1356	1356	0
22	20250305	192500	125930464	1356	1356	1356	1356	0
23	20250305	192400	125930464	1356	1356	1356	1356	0
24	20250305	192300	125930464	1356	1356	1356	1356	0
25	20250305	192200	125930464	1356	1356	1356	1356	0
26	20250305	192100	125930464	1356	1356	1356	1356	0
27	20250305	192000	125930464	1356	1356	1356	1356	0
28	20250305	191900	125930464	1356	1356	1356	1356	0
29	20250305	191800	125930464	1356	1356	1356	1356	0
30	20250305	191700	125930464	1356	1356	1356	1356	0
31	20250305	191600	125930464	1356	1356	1356	1356	0
32	20250305	191500	125930464	1356	1356	1356	1356	817
33	20250305	191400	125930464	1356	1356	1356	1356	0
34	20250305	191300	125930464	1356	1356	1356	1356	0
35	20250305	191200	125930464	1356	1356	1356	1356	0
36	20250305	191100	125930464	1356	1356	1356	1356	0
37	20250305	191000	125930464	1356	1356	1356	1356	0
38	20250305	190900	125930464	1356	1356	1356	1356	0
39	20250305	190800	125930464	1356	1356	1356	1356	0
40	20250305	190700	125930464	1356	1356	1356	1356	0
41	20250305	190600	125930464	1356	1356	1356	1356	0
42	20250305	190500	125930464	1356	1356	1356	1356	0
43	20250305	190400	125930464	1356	1356	1356	1356	0
44	20250305	190300	125930464	1356	1356	1356	1356	0
45	20250305	190200	125930464	1356	1356	1356	1356	0
46	20250305	190100	125930464	1356	1356	1356	1356	0
47	20250305	190000	125930464	1356	1356	1356	1356	0
48	20250305	185900	125930464	1356	1356	1356	1356	0
49	20250305	185800	125930464	1356	1356	1356	1356	0
50	20250305	185700	125930464	1356	1356	1356	1356	0
51	20250305	185600	125930464	1356	1356	1356	1356	0
52	20250305	185500	125930464	1356	1356	1356	1356	0
53	20250305	185400	125930464	1356	1356	1356	1356	0
54	20250305	185300	125930464	1356	1356	1356	1356	0
55	20250305	185200	125930464	1356	1356	1356	1356	0
56	20250305	185100	125930464	1356	1356	1356	1356	0
57	20250305	185000	125930464	1356	1356	1356	1356	0
58	20250305	184900	125930464	1356	1356	1356	1356	0
59	20250305	184800	125930464	1356	1356	1356	1356	0
60	20250305	184700	125930464	1356	1356	1356	1356	0
61	20250305	184600	125930464	1356	1356	1356	1356	0
62	20250305	184500	125930464	1356	1356	1356	1356	817
63	20250305	184400	125930464	1356	1356	1356	1356	0
64	20250305	184300	125930464	1356	1356	1356	1356	0
65	20250305	184200	125930464	1356	1356	1356	1356	0
66	20250305	184100	125930464	1356	1356	1356	1356	0
67	20250305	184000	125930464	1356	1356	1356	1356	0
68	20250305	183900	125930464	1356	1356	1356	1356	0
69	20250305	183800	125930464	1356	1356	1356	1356	0
70	20250305	183700	125930464	1356	1356	1356	1356	0
71	20250305	183600	125930464	1356	1356	1356	1356	0
72	20250305	183500	125930464	1356	1356	1356	1356	0
73	20250305	183400	125930464	1356	1356	1356	1356	0
74	20250305	183300	125930464	1356	1356	1356	1356	0
75	20250305	183200	125930464	1356	1356	1356	1356	0
76	20250305	183100	125930464	1356	1356	1356	1356	0
77	20250305	183000	125930464	1356	1356	1356	1356	0
78	20250305	182900	125930464	1356	1356	1356	1356	0
79	20250305	182800	125930464	1356	1356	1356	1356	0
80	20250305	182700	125930464	1356	1356	1356	1356	0
81	20250305	182600	125930464	1356	1356	1356	1356	0
82	20250305	182500	125930464	1356	1356	1356	1356	0
83	20250305	182400	125930464	1356	1356	1356	1356	0
84	20250305	182300	125930464	1356	1356	1356	1356	0
85	20250305	182200	125930464	1356	1356	1356	1356	0
86	20250305	182100	125930464	1356	1356	1356	1356	0
87	20250305	182000	125930464	1356	1356	1356	1356	0
88	20250305	181900	125930464	1356	1356	1356	1356	0
89	20250305	181800	125930464	1356	1356	1356	1356	0
90	20250305	181700	125930464	1356	1356	1356	1356	0
91	20250305	181600	125930464	1356	1356	1356	1356	0
92	20250305	181500	125930464	1356	1356	1356	1356	817
93	20250305	181400	125930464	1356	1356	1356	1356	0
94	20250305	181300	125930464	1356	1356	1356	1356	0
95	20250305	181200	125930464	1356	1356	1356	1356	0
96	20250305	181100	125930464	1356	1356	1356	1356	0
97	20250305	181000	125930464	1356	1356	1356	1356	0
98	20250305	180900	125930464	1356	1356	1356	1356	0
99	20250305	180800	125930464	1356	1356	1356	1356	0
100	20250305	180700	125930464	1356	1356	1356	1356	0
101	20250305	180600	125930464	1356	1356	1356	1356	0
102	20250305	180500	125930464	1356	1356	1356	1356	0
103	20250305	180400	125930464	1356	1356	1356	1356	0
104	20250305	180300	125930464	1356	1356	1356	1356	0
105	20250305	180200	125930464	1356	1356	1356	1356	0
106	20250305	180100	125930464	1356	1356	1356	1356	0
107	20250305	180000	125930464	1356	1356	1356	1356	0
108	20250305	175900	125930464	1356	1356	1356	1356	0
109	20250305	175800	125930464	1356	1356	1356	1356	0
110	20250305	175700	125930464	1356	1356	1356	1356	0
111	20250305	175600	125930464	1356	1356	1356	1356	0
112	20250305	175500	125930464	1356	1356	1356	1356	0
113	20250305	175400	125930464	1356	1356	1356	1356	0
114	20250305	175300	125930464	1356	1356	1356	1356	0
115	20250305	175200	125930464	1356	1356	1356	1356	0
116	20250305	175100	125930464	1356	1356	1356	1356	0
117	20250305	175000	125930464	1356	1356	1356	1356	0
118	20250305	174900	125930464	1356	1356	1356	1356	0
119	20250305	174800	125930464	1356	1356	1356	1356	0
120	20250305	174700	125930464	1356	1356	1356	1356	0
121	20250305	174600	125930464	1356	1356	1356	1356	0
122	20250305	174500	125930464	1356	1356	1356	1356	817
123	20250305	174400	125930464	1356	1356	1356	1356	0
124	20250305	174300	125930464	1356	1356	1356	1356	0
125	20250305	174200	125930464	1356	1356	1356	1356	0
126	20250305	174100	125930464	1356	1356	1356	1356	0
127	20250305	174000	125930464	1356	1356	1356	1356	0
128	20250305	173900	125930464	1356	1356	1356	1356	0
129	20250305	173800	125930464	1356	1356	1356	1356	0
130	20250305	173700	125930464	1356	1356	1356	1356	0
131	20250305	173600	125930464	1356	1356	1356	1356	0
132	20250305	173500	125930464	1356	1356	1356	1356	0
133	20250305	173400	125930464	1356	1356	1356	1356	0
134	20250305	173300	125930464	1356	1356	1356	1356	0
135	20250305	173200	125930464	1356	1356	1356	1356	0
136	20250305	173100	125930464	1356	1356	1356	1356	0
137	20250305	173000	125930464	1356	1356	1356	1356	0
138	20250305	172900	125930464	1356	1356	1356	1356	0
139	20250305	172800	125930464	1356	1356	1356	1356	0
140	20250305	172700	125930464	1356	1356	1356	1356	0
141	20250305	172600	125930464	1356	1356	1356	1356	0
142	20250305	172500	125930464	1356	1356	1356	1356	0
143	20250305	172400	125930464	1356	1356	1356	1356	0
144	20250305	172300	125930464	1356	1356	1356	1356	0
145	20250305	172200	125930464	1356	1356	1356	1356	0
146	20250305	172100	125930464	1356	1356	1356	1356	0
147	20250305	172000	125930464	1356	1356	1356	1356	0
148	20250305	171900	125930464	1356	1356	1356	1356	0
149	20250305	171800	125930464	1356	1356	1356	1356	0
150	20250305	171700	125930464	1356	1356	1356	1356	0
151	20250305	171600	125930464	1356	1356	1356	1356	0
152	20250305	171500	125930464	1356	1356	1356	1356	817
153	20250305	171400	125930464	1356	1356	1356	1356	0
154	20250305	171300	125930464	1356	1356	1356	1356	0
155	20250305	171200	125930464	1356	1356	1356	1356	0
156	20250305	171100	125930464	1356	1356	1356	1356	0
157	20250305	171000	125930464	1356	1356	1356	1356	0
158	20250305	170900	125930464	1356	1356	1356	1356	0
159	20250305	170800	125930464	1356	1356	1356	1356	0
160	20250305	170700	125930464	1356	1356	1356	1356	0
161	20250305	170600	125930464	1356	1356	1356	1356	0
162	20250305	170500	125930464	1356	1356	1356	1356	0
163	20250305	170400	125930464	1356	1356	1356	1356	0
164	20250305	170300	125930464	1356	1356	1356	1356	0
165	20250305	170200	125930464	1356	1356	1356	1356	0
166	20250305	170100	125930464	1356	1356	1356	1356	0
167	20250305	170000	125930464	1356	1356	1356	1356	0
168	20250305	165900	125930464	1356	1356	1356	1356	0
169	20250305	165800	125930464	1356	1356	1356	1356	0
170	20250305	165700	125930464	1356	1356	1356	1356	0
171	20250305	165600	125930464	1356	1356	1356	1356	0
172	20250305	165500	125930464	1356	1356	1356	1356	0
173	20250305	165400	125930464	1356	1356	1356	1356	0
174	20250305	165300	125930464	1356	1356	1356	1356	0
175	20250305	165200	125930464	1356	1356	1356	1356	0
176	20250305	165100	125930464	1356	1356	1356	1356	0
177	20250305	165000	125930464	1356	1356	1356	1356	0
178	20250305	164900	125930464	1356	1356	1356	1356	0
179	20250305	164800	125930464	1356	1356	1356	1356	0
180	20250305	164700	125930464	1356	1356	1356	1356	0
181	20250305	164600	125930464	1356	1356	1356	1356	0
182	20250305	164500	125930464	1356	1356	1356	1356	817
183	20250305	164400	125930464	1356	1356	1356	1356	0
184	20250305	164300	125930464	1356	1356	1356	1356	0
185	20250305	164200	125930464	1356	1356	1356	1356	0
186	20250305	164100	125930464	1356	1356	1356	1356	0
187	20250305	164000	125930464	1356	1356	1356	1356	0
188	20250305	163900	125930464	1356	1356	1356	1356	0
189	20250305	163800	125930464	1356	1356	1356	1356	0
190	20250305	163700	125930464	1356	1356	1356	1356	0
191	20250305	163600	125930464	1356	1356	1356	1356	0
192	20250305	163500	125930464	1356	1356	1356	1356	0
193	20250305	163400	125930464	1356	1356	1356	1356	0
194	20250305	163300	125930464	1356	1356	1356	1356	0
195	20250305	163200	125930464	1356	1356	1356	1356	0
196	20250305	163100	125930464	1356	1356	1356	1356	0
197	20250305	163000	125930464	1356	1356	1356	1356	0
198	20250305	162900	125930464	1356	1356	1356	1356	0
199	20250305	162800	125930464	1356	1356	1356	1356	0
200	20250305	162700	125930464	1356	1356	1356	1356	0
201	20250305	162600	125930464	1356	1356	1356	1356	0
202	20250305	162500	125930464	1356	1356	1356	1356	0
203	20250305	162400	125930464	1356	1356	1356	1356	0
204	20250305	162300	125930464	1356	1356	1356	1356	0
205	20250305	162200	125930464	1356	1356	1356	1356	0
206	20250305	162100	125930464	1356	1356	1356	1356	0
207	20250305	162000	125930464	1356	1356	1356	1356	0
208	20250305	161900	125930464	1356	1356	1356	1356	0
209	20250305	161800	125930464	1356	1356	1356	1356	0
210	20250305	161700	125930464	1356	1356	1356	1356	0
211	20250305	161600	125930464	1356	1356	1356	1356	0
212	20250305	161500	125930464	1356	1356	1356	1356	817
213	20250305	161400	125930464	1356	1356	1356	1356	0
214	20250305	161300	125930464	1356	1356	1356	1356	0
215	20250305	161200	125930464	1356	1356	1356	1356	0
216	20250305	161100	125930464	1356	1356	1356	1356	0
217	20250305	161000	125930464	1356	1356	1356	1356	0
218	20250305	160900	125930464	1356	1356	1356	1356	0
219	20250305	160800	125930464	1356	1356	1356	1356	0
220	20250305	160700	125930464	1356	1356	1356	1356	0
221	20250305	160600	125930464	1356	1356	1356	1356	0
222	20250305	160500	125930464	1356	1356	1356	1356	0
223	20250305	160400	125930464	1356	1356	1356	1356	0
224	20250305	160300	125930464	1356	1356	1356	1356	0
225	20250305	160200	125930464	1356	1356	1356	1356	0
226	20250305	160100	125930464	1356	1356	1356	1356	0
227	20250305	160000	125930464	1356	1356	1356	1356	0
228	20250305	155900	125930464	1356	1356	1356	1356	0
229	20250305	155800	125930464	1356	1356	1356	1356	0
230	20250305	155700	125930464	1356	1356	1356	1356	0
231	20250305	155600	125930464	1356	1356	1356	1356	0
232	20250305	155500	125930464	1356	1356	1356	1356	0
233	20250305	155400	125930464	1356	1356	1356	1356	0
234	20250305	155300	125930464	1356	1356	1356	1356	0
235	20250305	155200	125930464	1356	1356	1356	1356	0
236	20250305	155100	125930464	1356	1356	1356	1356	0
237	20250305	155000	125930464	1356	1356	1356	1356	0
238	20250305	154900	125930464	1356	1356	1356	1356	0
239	20250305	154800	125930464	1356	1356	1356	1356	0
240	20250305	154700	125930464	1356	1356	1356	1356	0
241	20250305	154600	125930464	1356	1356	1356	1356	0
242	20250305	154500	125930464	1356	1356	1356	1356	817
243	20250305	154400	125930464	1356	1356	1356	1356	0
244	20250305	154300	125930464	1356	1356	1356	1356	0
245	20250305	154200	125930464	1356	1356	1356	1356	0
246	20250305	154100	125930464	1356	1356	1356	1356	0
247	20250305	154000	125930464	1356	1356	1356	1356	0
248	20250305	153900	125930464	1356	1356	1356	1356	0
249	20250305	153800	125930464	1356	1356	1356	1356	0
250	20250305	153700	125930464	1356	1356	1356	1356	0
251	20250305	153600	125930464	1356	1356	1356	1356	0
252	20250305	153500	125930464	1356	1356	1356	1356	0
253	20250305	153400	125930464	1356	1356	1356	1356	0
254	20250305	153300	125930464	1356	1356	1356	1356	0
255	20250305	153200	125930464	1356	1356	1356	1356	0
256	20250305	153100	125930464	1356	1356	1356	1356	0
257	20250305	153000	125930464	1356	1356	1356	1356	817
258	20250305	152900	124822612	1359	1359	1359	1359	0
259	20250305	152800	124822612	1359	1359	1359	1359	0
260	20250305	152700	124822612	1359	1359	1359	1359	0
261	20250305	152600	124822612	1359	1359	1359	1359	0
262	20250305	152500	124822612	1359	1359	1359	1359	0
263	20250305	152400	124822612	1359	1359	1359	1359	0
264	20250305	152300	124822612	1359	1359	1359	1359	0
265	20250305	152200	124822612	1359	1359	1359	1359	0
266	20250305	152100	124822612	1359	1359	1359	1359	0
267	20250305	152000	124822612	1359	1359	1359	1359	0
268	20250305	151900	124822612	1359	1359	1359	1359	0
269	20250305	151800	124822612	1359	1359	1359	1359	0
270	20250305	151700	124822612	1359	1359	1359	1359	0
271	20250305	151600	124822612	1359	1359	1359	1359	1
272	20250305	151500	124821253	1355	1355	1355	1355	1000
273	20250305	151400	123466253	1358	1357	1358	1357	1082
274	20250305	151300	121997109	1358	1358	1358	1358	0
275	20250305	151200	121997109	1358	1358	1358	1358	0
276	20250305	151100	121997109	1358	1358	1358	1358	0
277	20250305	151000	121997109	1358	1355	1358	1355	352
278	20250305	150900	121519743	1356	1356	1356	1356	87
279	20250305	150800	121401771	1358	1358	1358	1358	0
280	20250305	150700	121401771	1358	1358	1358	1358	0
281	20250305	150600	121401771	1358	1358	1358	1358	50
282	20250305	150500	121333871	1358	1358	1358	1358	6
283	20250305	150400	121325723	1358	1358	1358	1358	0
284	20250305	150300	121325723	1358	1354	1358	1354	37
285	20250305	150200	121275481	1358	1358	1358	1358	22
286	20250305	150100	121245605	1358	1358	1358	1358	0
287	20250305	150000	121245605	1358	1358	1358	1358	0
288	20250305	145900	121245605	1358	1358	1358	1358	1
289	20250305	145800	121244247	1356	1356	1356	1356	9
290	20250305	145700	121232043	1359	1359	1359	1359	0
291	20250305	145600	121232043	1359	1359	1359	1359	0
292	20250305	145500	121232043	1359	1359	1359	1359	1
293	20250305	145400	121230684	1358	1358	1358	1358	467
294	20250305	145300	120596498	1358	1358	1358	1358	0
295	20250305	145200	120596498	1358	1358	1359	1358	3333
296	20250305	145100	116067149	1358	1357	1358	1357	200
297	20250305	145000	115795592	1359	1359	1359	1359	0
298	20250305	144900	115795592	1359	1359	1359	1359	0
299	20250305	144800	115795592	1359	1359	1359	1359	0
300	20250305	144700	115795592	1359	1359	1359	1359	1
301	20250305	144600	115794233	1350	1350	1350	1350	87
302	20250305	144500	115676783	1359	1359	1359	1359	0
303	20250305	144400	115676783	1359	1359	1359	1359	0
304	20250305	144300	115676783	1359	1359	1359	1359	2
305	20250305	144200	115674065	1341	1359	1359	1341	801
306	20250305	144100	114599498	1359	1359	1359	1359	0
307	20250305	144000	114599498	1359	1350	1359	1350	101
308	20250305	143900	114463139	1359	1359	1359	1359	0
309	20250305	143800	114463139	1359	1359	1359	1359	0
310	20250305	143700	114463139	1359	1359	1359	1359	0
311	20250305	143600	114463139	1359	1359	1359	1359	1
312	20250305	143500	114461780	1359	1354	1359	1337	1003
313	20250305	143400	113107400	1360	1360	1360	1360	0
314	20250305	143300	113107400	1360	1356	1360	1356	4
315	20250305	143200	113101968	1360	1358	1360	1358	1309
316	20250305	143100	111322644	1359	1355	1359	1337	942
317	20250305	143000	110058639	1358	1358	1358	1358	245
318	20250305	142900	109725929	1359	1355	1359	1355	2
319	20250305	142800	109723215	1359	1359	1359	1359	0
320	20250305	142700	109723215	1359	1359	1359	1359	1
321	20250305	142600	109721856	1354	1354	1354	1354	300
322	20250305	142500	109315656	1360	1359	1360	1359	5
323	20250305	142400	109308860	1359	1359	1359	1359	26
324	20250305	142300	109273526	1359	1358	1359	1358	1001
325	20250305	142200	107913667	1350	1350	1350	1350	100
326	20250305	142100	107778667	1349	1349	1349	1349	0
327	20250305	142000	107778667	1349	1349	1349	1349	1
328	20250305	141900	107777318	1360	1360	1360	1360	0
329	20250305	141800	107777318	1360	1360	1360	1360	0
330	20250305	141700	107777318	1360	1354	1360	1354	2001
331	20250305	141600	105061494	1354	1348	1354	1348	1000
332	20250305	141500	103708700	1348	1346	1348	1346	763
333	20250305	141400	102680998	1346	1346	1346	1346	0
334	20250305	141300	102680998	1346	1346	1346	1346	2
335	20250305	141200	102678306	1346	1346	1346	1346	0
336	20250305	141100	102678306	1346	1346	1346	1346	1
337	20250305	141000	102676960	1345	1345	1345	1345	0
338	20250305	140900	102676960	1345	1345	1345	1345	2
339	20250305	140800	102674270	1346	1346	1346	1346	0
340	20250305	140700	102674270	1346	1346	1346	1344	273
341	20250305	140600	102307300	1347	1347	1347	1347	0
342	20250305	140500	102307300	1347	1347	1347	1347	14
343	20250305	140400	102288442	1347	1345	1347	1345	122
344	20250305	140300	102124308	1347	1347	1347	1347	0
345	20250305	140200	102124308	1347	1347	1347	1347	0
346	20250305	140100	102124308	1347	1347	1347	1347	0
347	20250305	140000	102124308	1347	1347	1347	1347	0
348	20250305	135900	102124308	1347	1347	1347	1347	0
349	20250305	135800	102124308	1347	1347	1347	1347	0
350	20250305	135700	102124308	1347	1347	1347	1347	4
351	20250305	135600	102118920	1347	1347	1347	1347	0
352	20250305	135500	102118920	1347	1347	1347	1347	0
353	20250305	135400	102118920	1347	1347	1347	1347	0
354	20250305	135300	102118920	1347	1347	1347	1347	0
355	20250305	135200	102118920	1347	1347	1347	1347	0
356	20250305	135100	102118920	1347	1347	1347	1347	0
357	20250305	135000	102118920	1347	1347	1347	1347	0
358	20250305	134900	102118920	1347	1346	1347	1346	6
359	20250305	134800	102110843	1346	1346	1346	1346	0
360	20250305	134700	102110843	1346	1346	1346	1346	0
361	20250305	134600	102110843	1346	1346	1346	1346	0
362	20250305	134500	102110843	1346	1346	1346	1346	4
363	20250305	134400	102105459	1344	1344	1344	1344	122
364	20250305	134300	101941491	1347	1347	1347	1347	20
365	20250305	134200	101914551	1347	1347	1347	1347	0
366	20250305	134100	101914551	1347	1347	1347	1347	0
367	20250305	134000	101914551	1347	1347	1347	1347	3
368	20250305	133900	101910510	1347	1347	1347	1347	0
369	20250305	133800	101910510	1347	1347	1347	1347	0
370	20250305	133700	101910510	1347	1347	1347	1347	0
371	20250305	133600	101910510	1347	1347	1347	1347	4
372	20250305	133500	101905122	1348	1348	1348	1348	0
373	20250305	133400	101905122	1348	1348	1348	1348	0
374	20250305	133300	101905122	1348	1348	1348	1348	0
375	20250305	133200	101905122	1348	1348	1348	1348	0
376	20250305	133100	101905122	1348	1344	1348	1344	2530
377	20250305	133000	98504759	1344	1346	1346	1344	763
378	20250305	132900	97478505	1347	1347	1347	1347	0
379	20250305	132800	97478505	1347	1347	1347	1347	335
380	20250305	132700	97027260	1347	1347	1347	1347	2
381	20250305	132600	97024566	1347	1347	1347	1347	0
382	20250305	132500	97024566	1347	1347	1347	1347	1907
383	20250305	132400	94455837	1348	1348	1348	1348	0
384	20250305	132300	94455837	1348	1348	1348	1348	0
385	20250305	132200	94455837	1348	1348	1348	1348	0
386	20250305	132100	94455837	1348	1348	1348	1348	0
387	20250305	132000	94455837	1348	1348	1348	1348	0
388	20250305	131900	94455837	1348	1348	1348	1348	0
389	20250305	131800	94455837	1348	1348	1348	1348	1
390	20250305	131700	94454489	1347	1347	1347	1347	27
391	20250305	131600	94418120	1347	1347	1347	1347	0
392	20250305	131500	94418120	1347	1347	1347	1347	0
393	20250305	131400	94418120	1347	1347	1347	1347	0
394	20250305	131300	94418120	1347	1347	1347	1347	0
395	20250305	131200	94418120	1347	1347	1347	1347	1
396	20250305	131100	94416773	1347	1347	1347	1347	10
397	20250305	131000	94403303	1347	1347	1347	1347	11
398	20250305	130900	94388486	1347	1347	1347	1347	0
399	20250305	130800	94388486	1347	1347	1347	1347	1
400	20250305	130700	94387139	1346	1346	1346	1346	45
401	20250305	130600	94326569	1346	1346	1346	1346	0
402	20250305	130500	94326569	1346	1346	1346	1346	0
403	20250305	130400	94326569	1346	1346	1346	1346	0
404	20250305	130300	94326569	1346	1345	1346	1345	14
405	20250305	130200	94307729	1346	1346	1346	1346	30
406	20250305	130100	94267349	1348	1348	1348	1348	1
407	20250305	130000	94266001	1343	1344	1344	1343	100
408	20250305	125900	94131691	1344	1344	1344	1344	200
409	20250305	125800	93862891	1344	1344	1344	1344	0
410	20250305	125700	93862891	1344	1344	1344	1344	200
411	20250305	125600	93594091	1344	1344	1344	1344	1
412	20250305	125500	93592747	1344	1345	1345	1344	500
413	20250305	125400	92920699	1348	1345	1348	1345	11
414	20250305	125300	92905874	1348	1348	1348	1348	5914
415	20250305	125200	84933802	1352	1352	1352	1352	2
416	20250305	125100	84931098	1352	1352	1352	1352	35
417	20250305	125000	84883778	1354	1354	1354	1354	0
418	20250305	124900	84883778	1354	1354	1354	1354	0
419	20250305	124800	84883778	1354	1354	1354	1354	1
420	20250305	124700	84882424	1350	1350	1350	1350	0
421	20250305	124600	84882424	1350	1349	1350	1349	2145
422	20250305	124500	81987267	1348	1346	1348	1346	9228
423	20250305	124400	69557722	1346	1345	1346	1345	69
424	20250305	124300	69464888	1347	1347	1347	1347	0
425	20250305	124200	69464888	1347	1347	1347	1347	0
426	20250305	124100	69464888	1347	1347	1347	1347	0
427	20250305	124000	69464888	1347	1347	1347	1347	0
428	20250305	123900	69464888	1347	1347	1347	1347	1
429	20250305	123800	69463541	1346	1346	1346	1346	979
430	20250305	123700	68145807	1346	1346	1346	1346	0
431	20250305	123600	68145807	1346	1346	1346	1346	0
432	20250305	123500	68145807	1346	1346	1346	1346	0
433	20250305	123400	68145807	1346	1346	1346	1346	0
434	20250305	123300	68145807	1346	1346	1346	1346	89
435	20250305	123200	68026013	1346	1346	1346	1346	0
436	20250305	123100	68026013	1346	1346	1346	1346	0
437	20250305	123000	68026013	1346	1346	1346	1346	0
438	20250305	122900	68026013	1346	1344	1346	1344	59
439	20250305	122800	67946658	1345	1345	1345	1345	0
440	20250305	122700	67946658	1345	1345	1345	1345	0
441	20250305	122600	67946658	1345	1345	1345	1345	0
442	20250305	122500	67946658	1345	1345	1345	1345	0
443	20250305	122400	67946658	1345	1345	1345	1345	1
444	20250305	122300	67945313	1344	1344	1344	1344	20
445	20250305	122200	67918433	1344	1344	1344	1344	0
446	20250305	122100	67918433	1344	1344	1344	1344	0
447	20250305	122000	67918433	1344	1344	1344	1344	10
448	20250305	121900	67904993	1343	1343	1343	1343	0
449	20250305	121800	67904993	1343	1343	1343	1343	0
450	20250305	121700	67904993	1343	1343	1343	1343	0
451	20250305	121600	67904993	1343	1343	1343	1343	0
452	20250305	121500	67904993	1343	1343	1343	1343	0
453	20250305	121400	67904993	1343	1343	1343	1343	0
454	20250305	121300	67904993	1343	1343	1343	1343	1
455	20250305	121200	67903650	1344	1344	1344	1344	0
456	20250305	121100	67903650	1344	1344	1344	1344	0
457	20250305	121000	67903650	1344	1344	1344	1344	0
458	20250305	120900	67903650	1344	1344	1344	1344	21
459	20250305	120800	67875426	1344	1344	1344	1344	1
460	20250305	120700	67874082	1343	1343	1343	1343	0
461	20250305	120600	67874082	1343	1343	1343	1343	0
462	20250305	120500	67874082	1343	1343	1343	1343	0
463	20250305	120400	67874082	1343	1343	1343	1343	0
464	20250305	120300	67874082	1343	1343	1343	1343	0
465	20250305	120200	67874082	1343	1343	1343	1343	0
466	20250305	120100	67874082	1343	1342	1343	1342	14
467	20250305	120000	67855293	1342	1342	1342	1342	0
468	20250305	115900	67855293	1342	1342	1342	1342	0
469	20250305	115800	67855293	1342	1342	1342	1342	0
470	20250305	115700	67855293	1342	1342	1342	1342	30
471	20250305	115600	67815033	1342	1342	1342	1342	0
472	20250305	115500	67815033	1342	1342	1342	1342	0
473	20250305	115400	67815033	1342	1342	1342	1342	833
474	20250305	115300	66697147	1341	1341	1341	1341	179
475	20250305	115200	66457108	1341	1341	1341	1341	0
476	20250305	115100	66457108	1341	1341	1341	1341	0
477	20250305	115000	66457108	1341	1341	1341	1341	0
478	20250305	114900	66457108	1341	1341	1341	1341	0
479	20250305	114800	66457108	1341	1341	1341	1341	0
480	20250305	114700	66457108	1341	1341	1341	1341	0
481	20250305	114600	66457108	1341	1341	1341	1341	18
482	20250305	114500	66432970	1341	1341	1341	1341	2
483	20250305	114400	66430288	1339	1339	1339	1339	0
484	20250305	114300	66430288	1339	1339	1339	1339	1
485	20250305	114200	66428949	1340	1340	1340	1340	0
486	20250305	114100	66428949	1340	1340	1340	1340	10
487	20250305	114000	66415549	1341	1341	1341	1341	1
488	20250305	113900	66414208	1334	1334	1334	1334	0
489	20250305	113800	66414208	1334	1334	1334	1334	0
490	20250305	113700	66414208	1334	1334	1334	1334	0
491	20250305	113600	66414208	1334	1334	1334	1334	250
492	20250305	113500	66080708	1342	1342	1342	1342	0
493	20250305	113400	66080708	1342	1342	1342	1342	0
494	20250305	113300	66080708	1342	1342	1342	1342	0
495	20250305	113200	66080708	1342	1342	1342	1342	150
496	20250305	113100	65879408	1342	1342	1342	1342	0
497	20250305	113000	65879408	1342	1342	1342	1342	0
498	20250305	112900	65879408	1342	1337	1342	1333	471
499	20250305	112800	65250662	1339	1339	1339	1339	0
500	20250305	112700	65250662	1339	1339	1339	1339	0
501	20250305	112600	65250662	1339	1339	1339	1339	0
502	20250305	112500	65250662	1339	1339	1339	1339	369
503	20250305	112400	64756571	1339	1339	1339	1339	0
504	20250305	112300	64756571	1339	1339	1339	1339	0
505	20250305	112200	64756571	1339	1339	1339	1339	0
506	20250305	112100	64756571	1339	1339	1339	1339	0
507	20250305	112000	64756571	1339	1339	1339	1339	0
508	20250305	111900	64756571	1339	1339	1339	1339	0
509	20250305	111800	64756571	1339	1339	1339	1339	0
510	20250305	111700	64756571	1339	1339	1339	1339	0
511	20250305	111600	64756571	1339	1339	1339	1339	0
512	20250305	111500	64756571	1339	1339	1339	1339	0
513	20250305	111400	64756571	1339	1339	1339	1339	0
514	20250305	111300	64756571	1339	1339	1339	1339	0
515	20250305	111200	64756571	1339	1339	1339	1339	520
516	20250305	111100	64060291	1341	1341	1341	1341	0
517	20250305	111000	64060291	1341	1341	1341	1341	0
518	20250305	110900	64060291	1341	1341	1342	1341	501
519	20250305	110800	63388449	1342	1343	1343	1342	71
520	20250305	110700	63293146	1344	1344	1344	1344	11
521	20250305	110600	63278362	1344	1344	1344	1344	0
522	20250305	110500	63278362	1344	1344	1344	1344	12
523	20250305	110400	63262234	1345	1345	1345	1345	0
524	20250305	110300	63262234	1345	1345	1345	1345	105
525	20250305	110200	63121009	1346	1346	1346	1346	37
526	20250305	110100	63071207	1346	1346	1346	1346	0
527	20250305	110000	63071207	1346	1346	1346	1346	0
528	20250305	105900	63071207	1346	1346	1346	1346	1
529	20250305	105800	63069861	1345	1345	1345	1345	0
530	20250305	105700	63069861	1345	1345	1345	1345	0
531	20250305	105600	63069861	1345	1345	1345	1345	0
532	20250305	105500	63069861	1345	1345	1345	1345	0
533	20250305	105400	63069861	1345	1345	1345	1345	0
534	20250305	105300	63069861	1345	1345	1345	1345	0
535	20250305	105200	63069861	1345	1345	1345	1345	0
536	20250305	105100	63069861	1345	1345	1345	1345	0
537	20250305	105000	63069861	1345	1345	1345	1345	0
538	20250305	104900	63069861	1345	1345	1345	1345	0
539	20250305	104800	63069861	1345	1345	1345	1345	0
540	20250305	104700	63069861	1345	1345	1345	1345	0
541	20250305	104600	63069861	1345	1345	1345	1345	0
542	20250305	104500	63069861	1345	1345	1345	1345	0
543	20250305	104400	63069861	1345	1345	1345	1345	0
544	20250305	104300	63069861	1345	1345	1345	1345	21
545	20250305	104200	63041616	1345	1344	1345	1344	250
546	20250305	104100	62705415	1345	1345	1345	1345	0
547	20250305	104000	62705415	1345	1345	1345	1345	0
548	20250305	103900	62705415	1345	1345	1345	1345	0
549	20250305	103800	62705415	1345	1345	1345	1345	0
550	20250305	103700	62705415	1345	1345	1345	1345	0
551	20250305	103600	62705415	1345	1345	1345	1345	0
552	20250305	103500	62705415	1345	1345	1345	1345	0
553	20250305	103400	62705415	1345	1345	1345	1345	0
554	20250305	103300	62705415	1345	1345	1345	1345	0
555	20250305	103200	62705415	1345	1345	1345	1345	0
556	20250305	103100	62705415	1345	1345	1345	1345	7
557	20250305	103000	62696000	1344	1344	1344	1344	0
558	20250305	102900	62696000	1344	1345	1345	1344	3
559	20250305	102800	62691966	1345	1345	1345	1345	2
560	20250305	102700	62689276	1347	1347	1347	1347	0
561	20250305	102600	62689276	1347	1347	1347	1347	0
562	20250305	102500	62689276	1347	1347	1347	1347	10
563	20250305	102400	62675806	1347	1347	1347	1347	0
564	20250305	102300	62675806	1347	1347	1347	1347	0
565	20250305	102200	62675806	1347	1338	1347	1338	6268
566	20250305	102100	54247785	1339	1339	1339	1339	0
567	20250305	102000	54247785	1339	1339	1339	1339	1
568	20250305	101900	54246446	1332	1332	1332	1332	0
569	20250305	101800	54246446	1332	1332	1332	1332	10
570	20250305	101700	54233126	1339	1339	1339	1339	1
571	20250305	101600	54231787	1332	1332	1332	1332	0
572	20250305	101500	54231787	1332	1332	1332	1332	0
573	20250305	101400	54231787	1332	1332	1332	1332	0
574	20250305	101300	54231787	1332	1332	1332	1332	419
575	20250305	101200	53673679	1337	1337	1337	1337	0
576	20250305	101100	53673679	1337	1337	1337	1337	0
577	20250305	101000	53673679	1337	1337	1337	1337	0
578	20250305	100900	53673679	1337	1337	1337	1337	3
579	20250305	100800	53669668	1337	1337	1337	1337	1
580	20250305	100700	53668331	1332	1332	1332	1332	0
581	20250305	100600	53668331	1332	1332	1332	1332	0
582	20250305	100500	53668331	1332	1332	1332	1332	145
583	20250305	100400	53475191	1336	1336	1336	1336	0
584	20250305	100300	53475191	1336	1336	1336	1336	0
585	20250305	100200	53475191	1336	1336	1336	1336	26
586	20250305	100100	53440455	1337	1337	1337	1337	0
587	20250305	100000	53440455	1337	1337	1337	1337	0
588	20250305	095900	53440455	1337	1337	1337	1337	0
589	20250305	095800	53440455	1337	1337	1337	1337	0
590	20250305	095700	53440455	1337	1337	1337	1337	3
591	20250305	095600	53436444	1336	1331	1336	1331	4803
592	20250305	095500	47043616	1331	1331	1331	1331	0
593	20250305	095400	47043616	1331	1331	1331	1331	0
594	20250305	095300	47043616	1331	1333	1333	1331	2800
595	20250305	095200	43316114	1336	1336	1336	1336	0
596	20250305	095100	43316114	1336	1336	1336	1336	194
597	20250305	095000	43056930	1339	1339	1339	1339	0
598	20250305	094900	43056930	1339	1339	1339	1339	0
599	20250305	094800	43056930	1339	1339	1339	1339	0
600	20250305	094700	43056930	1339	1339	1339	1339	5
601	20250305	094600	43050235	1339	1339	1339	1339	4
602	20250305	094500	43044879	1339	1339	1339	1339	31
603	20250305	094400	43003370	1339	1339	1339	1339	1
604	20250305	094300	43002031	1339	1339	1339	1339	10
605	20250305	094200	42988641	1339	1339	1339	1339	0
606	20250305	094100	42988641	1339	1338	1339	1331	6610
607	20250305	094000	34190715	1339	1339	1339	1339	0
608	20250305	093900	34190715	1339	1339	1339	1339	0
609	20250305	093800	34190715	1339	1339	1339	1339	0
610	20250305	093700	34190715	1339	1339	1339	1339	1
611	20250305	093600	34189376	1331	1331	1331	1331	300
612	20250305	093500	33790076	1340	1338	1340	1338	204
613	20250305	093400	33517067	1338	1337	1338	1337	2
614	20250305	093300	33514392	1340	1340	1340	1340	0
615	20250305	093200	33514392	1340	1340	1340	1340	10
616	20250305	093100	33500992	1340	1340	1340	1340	0
617	20250305	093000	33500992	1340	1332	1340	1332	428
618	20250305	092900	32930888	1333	1333	1333	1333	600
619	20250305	092800	32131088	1334	1334	1334	1334	100
620	20250305	092700	31997688	1335	1335	1335	1335	1837
621	20250305	092600	29545293	1335	1335	1335	1335	0
622	20250305	092500	29545293	1335	1335	1335	1335	0
623	20250305	092400	29545293	1335	1335	1335	1335	0
624	20250305	092300	29545293	1335	1335	1335	1335	0
625	20250305	092200	29545293	1335	1335	1335	1335	0
626	20250305	092100	29545293	1335	1335	1335	1335	8
627	20250305	092000	29534613	1335	1335	1335	1335	0
628	20250305	091900	29534613	1335	1335	1335	1335	0
629	20250305	091800	29534613	1335	1335	1335	1335	0
630	20250305	091700	29534613	1335	1335	1335	1335	84
631	20250305	091600	29422473	1340	1340	1340	1340	0
632	20250305	091500	29422473	1340	1340	1340	1340	279
633	20250305	091400	29048613	1340	1346	1346	1340	11
634	20250305	091300	29033813	1346	1346	1346	1346	0
635	20250305	091200	29033813	1346	1346	1346	1346	0
636	20250305	091100	29033813	1346	1346	1346	1346	1
637	20250305	091000	29032467	1345	1340	1345	1339	12101
638	20250305	090900	12816678	1340	1340	1340	1340	0
639	20250305	090800	12816678	1340	1341	1341	1340	937
640	20250305	090700	11560661	1341	1342	1342	1341	2
641	20250305	090600	11557978	1345	1345	1345	1345	0
642	20250305	090500	11557978	1345	1345	1345	1345	0
643	20250305	090400	11557978	1345	1345	1345	1345	0
644	20250305	090300	11557978	1345	1333	1345	1333	128
645	20250305	090200	11387238	1333	1330	1333	1330	1563
646	20250305	090100	9304688	1332	1332	1332	1332	1
647	20250305	090000	9303356	1318	1318	1328	1318	7047