KissMeData/067000/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194900	333598045	1656	1656	1656	1656	5779
3	20250307	194800	333598045	1656	1656	1656	1656	0
4	20250307	194700	333598045	1656	1656	1656	1656	0
5	20250307	194600	333598045	1656	1656	1656	1656	0
6	20250307	194500	333598045	1656	1656	1656	1656	0
7	20250307	194400	333598045	1656	1656	1656	1656	0
8	20250307	194300	333598045	1656	1656	1656	1656	0
9	20250307	194200	333598045	1656	1656	1656	1656	0
10	20250307	194100	333598045	1656	1656	1656	1656	0
11	20250307	194000	333598045	1656	1656	1656	1656	0
12	20250307	193900	333598045	1656	1656	1656	1656	0
13	20250307	193800	333598045	1656	1656	1656	1656	0
14	20250307	193700	333598045	1656	1656	1656	1656	0
15	20250307	193600	333598045	1656	1656	1656	1656	0
16	20250307	193500	333598045	1656	1656	1656	1656	0
17	20250307	193400	333598045	1656	1656	1656	1656	0
18	20250307	193300	333598045	1656	1656	1656	1656	0
19	20250307	193200	333598045	1656	1656	1656	1656	0
20	20250307	193100	333598045	1656	1656	1656	1656	0
21	20250307	193000	333598045	1656	1656	1656	1656	0
22	20250307	192900	333598045	1656	1656	1656	1656	0
23	20250307	192800	333598045	1656	1656	1656	1656	0
24	20250307	192700	333598045	1656	1656	1656	1656	0
25	20250307	192600	333598045	1656	1656	1656	1656	0
26	20250307	192500	333598045	1656	1656	1656	1656	0
27	20250307	192400	333598045	1656	1656	1656	1656	0
28	20250307	192300	333598045	1656	1656	1656	1656	0
29	20250307	192200	333598045	1656	1656	1656	1656	0
30	20250307	192100	333598045	1656	1656	1656	1656	0
31	20250307	192000	333598045	1656	1656	1656	1656	0
32	20250307	191900	333598045	1656	1656	1656	1656	5779
33	20250307	191800	333598045	1656	1656	1656	1656	0
34	20250307	191700	333598045	1656	1656	1656	1656	0
35	20250307	191600	333598045	1656	1656	1656	1656	0
36	20250307	191500	333598045	1656	1656	1656	1656	0
37	20250307	191400	333598045	1656	1656	1656	1656	0
38	20250307	191300	333598045	1656	1656	1656	1656	0
39	20250307	191200	333598045	1656	1656	1656	1656	0
40	20250307	191100	333598045	1656	1656	1656	1656	0
41	20250307	191000	333598045	1656	1656	1656	1656	0
42	20250307	190900	333598045	1656	1656	1656	1656	0
43	20250307	190800	333598045	1656	1656	1656	1656	0
44	20250307	190700	333598045	1656	1656	1656	1656	0
45	20250307	190600	333598045	1656	1656	1656	1656	0
46	20250307	190500	333598045	1656	1656	1656	1656	0
47	20250307	190400	333598045	1656	1656	1656	1656	0
48	20250307	190300	333598045	1656	1656	1656	1656	0
49	20250307	190200	333598045	1656	1656	1656	1656	0
50	20250307	190100	333598045	1656	1656	1656	1656	0
51	20250307	190000	333598045	1656	1656	1656	1656	0
52	20250307	185900	333598045	1656	1656	1656	1656	0
53	20250307	185800	333598045	1656	1656	1656	1656	0
54	20250307	185700	333598045	1656	1656	1656	1656	0
55	20250307	185600	333598045	1656	1656	1656	1656	0
56	20250307	185500	333598045	1656	1656	1656	1656	0
57	20250307	185400	333598045	1656	1656	1656	1656	0
58	20250307	185300	333598045	1656	1656	1656	1656	0
59	20250307	185200	333598045	1656	1656	1656	1656	0
60	20250307	185100	333598045	1656	1656	1656	1656	0
61	20250307	185000	333598045	1656	1656	1656	1656	0
62	20250307	184900	333598045	1656	1656	1656	1656	5779
63	20250307	184800	333598045	1656	1656	1656	1656	0
64	20250307	184700	333598045	1656	1656	1656	1656	0
65	20250307	184600	333598045	1656	1656	1656	1656	0
66	20250307	184500	333598045	1656	1656	1656	1656	0
67	20250307	184400	333598045	1656	1656	1656	1656	0
68	20250307	184300	333598045	1656	1656	1656	1656	0
69	20250307	184200	333598045	1656	1656	1656	1656	0
70	20250307	184100	333598045	1656	1656	1656	1656	0
71	20250307	184000	333598045	1656	1656	1656	1656	0
72	20250307	183900	333598045	1656	1656	1656	1656	0
73	20250307	183800	333598045	1656	1656	1656	1656	0
74	20250307	183700	333598045	1656	1656	1656	1656	0
75	20250307	183600	333598045	1656	1656	1656	1656	0
76	20250307	183500	333598045	1656	1656	1656	1656	0
77	20250307	183400	333598045	1656	1656	1656	1656	0
78	20250307	183300	333598045	1656	1656	1656	1656	0
79	20250307	183200	333598045	1656	1656	1656	1656	0
80	20250307	183100	333598045	1656	1656	1656	1656	0
81	20250307	183000	333598045	1656	1656	1656	1656	0
82	20250307	182900	333598045	1656	1656	1656	1656	0
83	20250307	182800	333598045	1656	1656	1656	1656	0
84	20250307	182700	333598045	1656	1656	1656	1656	0
85	20250307	182600	333598045	1656	1656	1656	1656	0
86	20250307	182500	333598045	1656	1656	1656	1656	0
87	20250307	182400	333598045	1656	1656	1656	1656	0
88	20250307	182300	333598045	1656	1656	1656	1656	0
89	20250307	182200	333598045	1656	1656	1656	1656	0
90	20250307	182100	333598045	1656	1656	1656	1656	0
91	20250307	182000	333598045	1656	1656	1656	1656	0
92	20250307	181900	333598045	1656	1656	1656	1656	5779
93	20250307	181800	333598045	1656	1656	1656	1656	0
94	20250307	181700	333598045	1656	1656	1656	1656	0
95	20250307	181600	333598045	1656	1656	1656	1656	0
96	20250307	181500	333598045	1656	1656	1656	1656	0
97	20250307	181400	333598045	1656	1656	1656	1656	0
98	20250307	181300	333598045	1656	1656	1656	1656	0
99	20250307	181200	333598045	1656	1656	1656	1656	0
100	20250307	181100	333598045	1656	1656	1656	1656	0
101	20250307	181000	333598045	1656	1656	1656	1656	0
102	20250307	180900	333598045	1656	1656	1656	1656	0
103	20250307	180800	333598045	1656	1656	1656	1656	0
104	20250307	180700	333598045	1656	1656	1656	1656	0
105	20250307	180600	333598045	1656	1656	1656	1656	0
106	20250307	180500	333598045	1656	1656	1656	1656	0
107	20250307	180400	333598045	1656	1656	1656	1656	0
108	20250307	180300	333598045	1656	1656	1656	1656	0
109	20250307	180200	333598045	1656	1656	1656	1656	0
110	20250307	180100	333598045	1656	1656	1656	1656	0
111	20250307	180000	333598045	1656	1656	1656	1656	0
112	20250307	175900	333598045	1656	1656	1656	1656	0
113	20250307	175800	333598045	1656	1656	1656	1656	0
114	20250307	175700	333598045	1656	1656	1656	1656	0
115	20250307	175600	333598045	1656	1656	1656	1656	0
116	20250307	175500	333598045	1656	1656	1656	1656	0
117	20250307	175400	333598045	1656	1656	1656	1656	0
118	20250307	175300	333598045	1656	1656	1656	1656	0
119	20250307	175200	333598045	1656	1656	1656	1656	0
120	20250307	175100	333598045	1656	1656	1656	1656	0
121	20250307	175000	333598045	1656	1656	1656	1656	0
122	20250307	174900	333598045	1656	1656	1656	1656	5779
123	20250307	174800	333598045	1656	1656	1656	1656	0
124	20250307	174700	333598045	1656	1656	1656	1656	0
125	20250307	174600	333598045	1656	1656	1656	1656	0
126	20250307	174500	333598045	1656	1656	1656	1656	0
127	20250307	174400	333598045	1656	1656	1656	1656	0
128	20250307	174300	333598045	1656	1656	1656	1656	0
129	20250307	174200	333598045	1656	1656	1656	1656	0
130	20250307	174100	333598045	1656	1656	1656	1656	0
131	20250307	174000	333598045	1656	1656	1656	1656	0
132	20250307	173900	333598045	1656	1656	1656	1656	0
133	20250307	173800	333598045	1656	1656	1656	1656	0
134	20250307	173700	333598045	1656	1656	1656	1656	0
135	20250307	173600	333598045	1656	1656	1656	1656	0
136	20250307	173500	333598045	1656	1656	1656	1656	0
137	20250307	173400	333598045	1656	1656	1656	1656	0
138	20250307	173300	333598045	1656	1656	1656	1656	0
139	20250307	173200	333598045	1656	1656	1656	1656	0
140	20250307	173100	333598045	1656	1656	1656	1656	0
141	20250307	173000	333598045	1656	1656	1656	1656	0
142	20250307	172900	333598045	1656	1656	1656	1656	0
143	20250307	172800	333598045	1656	1656	1656	1656	0
144	20250307	172700	333598045	1656	1656	1656	1656	0
145	20250307	172600	333598045	1656	1656	1656	1656	0
146	20250307	172500	333598045	1656	1656	1656	1656	0
147	20250307	172400	333598045	1656	1656	1656	1656	0
148	20250307	172300	333598045	1656	1656	1656	1656	0
149	20250307	172200	333598045	1656	1656	1656	1656	0
150	20250307	172100	333598045	1656	1656	1656	1656	0
151	20250307	172000	333598045	1656	1656	1656	1656	0
152	20250307	171900	333598045	1656	1656	1656	1656	5779
153	20250307	171800	333598045	1656	1656	1656	1656	0
154	20250307	171700	333598045	1656	1656	1656	1656	0
155	20250307	171600	333598045	1656	1656	1656	1656	0
156	20250307	171500	333598045	1656	1656	1656	1656	0
157	20250307	171400	333598045	1656	1656	1656	1656	0
158	20250307	171300	333598045	1656	1656	1656	1656	0
159	20250307	171200	333598045	1656	1656	1656	1656	0
160	20250307	171100	333598045	1656	1656	1656	1656	0
161	20250307	171000	333598045	1656	1656	1656	1656	0
162	20250307	170900	333598045	1656	1656	1656	1656	0
163	20250307	170800	333598045	1656	1656	1656	1656	0
164	20250307	170700	333598045	1656	1656	1656	1656	0
165	20250307	170600	333598045	1656	1656	1656	1656	0
166	20250307	170500	333598045	1656	1656	1656	1656	0
167	20250307	170400	333598045	1656	1656	1656	1656	0
168	20250307	170300	333598045	1656	1656	1656	1656	0
169	20250307	170200	333598045	1656	1656	1656	1656	0
170	20250307	170100	333598045	1656	1656	1656	1656	0
171	20250307	170000	333598045	1656	1656	1656	1656	0
172	20250307	165900	333598045	1656	1656	1656	1656	0
173	20250307	165800	333598045	1656	1656	1656	1656	0
174	20250307	165700	333598045	1656	1656	1656	1656	0
175	20250307	165600	333598045	1656	1656	1656	1656	0
176	20250307	165500	333598045	1656	1656	1656	1656	0
177	20250307	165400	333598045	1656	1656	1656	1656	0
178	20250307	165300	333598045	1656	1656	1656	1656	0
179	20250307	165200	333598045	1656	1656	1656	1656	0
180	20250307	165100	333598045	1656	1656	1656	1656	0
181	20250307	165000	333598045	1656	1656	1656	1656	0
182	20250307	164900	333598045	1656	1656	1656	1656	5779
183	20250307	164800	333598045	1656	1656	1656	1656	0
184	20250307	164700	333598045	1656	1656	1656	1656	0
185	20250307	164600	333598045	1656	1656	1656	1656	0
186	20250307	164500	333598045	1656	1656	1656	1656	0
187	20250307	164400	333598045	1656	1656	1656	1656	0
188	20250307	164300	333598045	1656	1656	1656	1656	0
189	20250307	164200	333598045	1656	1656	1656	1656	0
190	20250307	164100	333598045	1656	1656	1656	1656	0
191	20250307	164000	333598045	1656	1656	1656	1656	0
192	20250307	163900	333598045	1656	1656	1656	1656	0
193	20250307	163800	333598045	1656	1656	1656	1656	0
194	20250307	163700	333598045	1656	1656	1656	1656	0
195	20250307	163600	333598045	1656	1656	1656	1656	0
196	20250307	163500	333598045	1656	1656	1656	1656	0
197	20250307	163400	333598045	1656	1656	1656	1656	0
198	20250307	163300	333598045	1656	1656	1656	1656	0
199	20250307	163200	333598045	1656	1656	1656	1656	0
200	20250307	163100	333598045	1656	1656	1656	1656	0
201	20250307	163000	333598045	1656	1656	1656	1656	0
202	20250307	162900	333598045	1656	1656	1656	1656	0
203	20250307	162800	333598045	1656	1656	1656	1656	0
204	20250307	162700	333598045	1656	1656	1656	1656	0
205	20250307	162600	333598045	1656	1656	1656	1656	0
206	20250307	162500	333598045	1656	1656	1656	1656	0
207	20250307	162400	333598045	1656	1656	1656	1656	0
208	20250307	162300	333598045	1656	1656	1656	1656	0
209	20250307	162200	333598045	1656	1656	1656	1656	0
210	20250307	162100	333598045	1656	1656	1656	1656	0
211	20250307	162000	333598045	1656	1656	1656	1656	0
212	20250307	161900	333598045	1656	1656	1656	1656	5779
213	20250307	161800	333598045	1656	1656	1656	1656	0
214	20250307	161700	333598045	1656	1656	1656	1656	0
215	20250307	161600	333598045	1656	1656	1656	1656	0
216	20250307	161500	333598045	1656	1656	1656	1656	0
217	20250307	161400	333598045	1656	1656	1656	1656	0
218	20250307	161300	333598045	1656	1656	1656	1656	0
219	20250307	161200	333598045	1656	1656	1656	1656	0
220	20250307	161100	333598045	1656	1656	1656	1656	0
221	20250307	161000	333598045	1656	1656	1656	1656	0
222	20250307	160900	333598045	1656	1656	1656	1656	0
223	20250307	160800	333598045	1656	1656	1656	1656	0
224	20250307	160700	333598045	1656	1656	1656	1656	0
225	20250307	160600	333598045	1656	1656	1656	1656	0
226	20250307	160500	333598045	1656	1656	1656	1656	0
227	20250307	160400	333598045	1656	1656	1656	1656	0
228	20250307	160300	333598045	1656	1656	1656	1656	0
229	20250307	160200	333598045	1656	1656	1656	1656	0
230	20250307	160100	333598045	1656	1656	1656	1656	0
231	20250307	160000	333598045	1656	1656	1656	1656	0
232	20250307	155900	333598045	1656	1656	1656	1656	0
233	20250307	155800	333598045	1656	1656	1656	1656	0
234	20250307	155700	333598045	1656	1656	1656	1656	0
235	20250307	155600	333598045	1656	1656	1656	1656	0
236	20250307	155500	333598045	1656	1656	1656	1656	0
237	20250307	155400	333598045	1656	1656	1656	1656	0
238	20250307	155300	333598045	1656	1656	1656	1656	0
239	20250307	155200	333598045	1656	1656	1656	1656	0
240	20250307	155100	333598045	1656	1656	1656	1656	0
241	20250307	155000	333598045	1656	1656	1656	1656	0
242	20250307	154900	333598045	1656	1656	1656	1656	5779
243	20250307	154800	333598045	1656	1656	1656	1656	0
244	20250307	154700	333598045	1656	1656	1656	1656	0
245	20250307	154600	333598045	1656	1656	1656	1656	0
246	20250307	154500	333598045	1656	1656	1656	1656	0
247	20250307	154400	333598045	1656	1656	1656	1656	0
248	20250307	154300	333598045	1656	1656	1656	1656	0
249	20250307	154200	333598045	1656	1656	1656	1656	0
250	20250307	154100	333598045	1656	1656	1656	1656	0
251	20250307	154000	333598045	1656	1656	1656	1656	0
252	20250307	153900	333598045	1656	1656	1656	1656	0
253	20250307	153800	333598045	1656	1656	1656	1656	0
254	20250307	153700	333598045	1656	1656	1656	1656	0
255	20250307	153600	333598045	1656	1656	1656	1656	0
256	20250307	153500	333598045	1656	1656	1656	1656	0
257	20250307	153400	333598045	1656	1656	1656	1656	0
258	20250307	153300	333598045	1656	1656	1656	1656	0
259	20250307	153200	333598045	1656	1656	1656	1656	0
260	20250307	153100	333598045	1656	1656	1656	1656	0
261	20250307	153000	333598045	1656	1656	1656	1656	5779
262	20250307	152900	324028021	1658	1658	1658	1658	0
263	20250307	152800	324028021	1658	1658	1658	1658	0
264	20250307	152700	324028021	1658	1658	1658	1658	0
265	20250307	152600	324028021	1658	1658	1658	1658	0
266	20250307	152500	324028021	1658	1658	1658	1658	0
267	20250307	152400	324028021	1658	1658	1658	1658	0
268	20250307	152300	324028021	1658	1658	1658	1658	0
269	20250307	152200	324028021	1658	1658	1658	1658	0
270	20250307	152100	324028021	1658	1658	1658	1658	0
271	20250307	152000	324028021	1658	1658	1658	1658	0
272	20250307	151900	324028021	1658	1658	1665	1658	690
273	20250307	151800	322883940	1658	1663	1667	1658	572
274	20250307	151700	321935350	1660	1658	1660	1658	2
275	20250307	151600	321932032	1668	1658	1668	1658	3
276	20250307	151500	321927039	1668	1660	1668	1658	2472
277	20250307	151400	317816245	1670	1660	1670	1660	265
278	20250307	151300	317376335	1671	1671	1671	1671	0
279	20250307	151200	317376335	1671	1671	1671	1671	0
280	20250307	151100	317376335	1671	1671	1671	1671	0
281	20250307	151000	317376335	1671	1671	1671	1671	0
282	20250307	150900	317376335	1671	1671	1671	1671	0
283	20250307	150800	317376335	1671	1671	1671	1671	0
284	20250307	150700	317376335	1671	1671	1671	1671	0
285	20250307	150600	317376335	1671	1671	1671	1671	0
286	20250307	150500	317376335	1671	1671	1671	1671	0
287	20250307	150400	317376335	1671	1671	1671	1671	0
288	20250307	150300	317376335	1671	1671	1671	1671	0
289	20250307	150200	317376335	1671	1671	1671	1671	30
290	20250307	150100	317326205	1671	1671	1671	1671	0
291	20250307	150000	317326205	1671	1671	1671	1671	0
292	20250307	145900	317326205	1671	1669	1671	1669	193
293	20250307	145800	317004086	1670	1670	1670	1670	0
294	20250307	145700	317004086	1670	1670	1670	1670	1
295	20250307	145600	317002416	1657	1670	1670	1657	301
296	20250307	145500	316503516	1658	1658	1658	1658	0
297	20250307	145400	316503516	1658	1658	1658	1658	0
298	20250307	145300	316503516	1658	1658	1658	1658	650
299	20250307	145200	315425816	1658	1660	1660	1658	1712
300	20250307	145100	312585398	1670	1670	1670	1670	0
301	20250307	145000	312585398	1670	1670	1670	1670	2
302	20250307	144900	312582058	1659	1659	1659	1659	0
303	20250307	144800	312582058	1659	1659	1659	1659	0
304	20250307	144700	312582058	1659	1659	1659	1659	0
305	20250307	144600	312582058	1659	1661	1661	1659	1160
306	20250307	144500	310656775	1672	1672	1672	1672	0
307	20250307	144400	310656775	1672	1672	1672	1672	3
308	20250307	144300	310651759	1673	1673	1673	1673	0
309	20250307	144200	310651759	1673	1673	1673	1673	0
310	20250307	144100	310651759	1673	1673	1673	1673	0
311	20250307	144000	310651759	1673	1673	1673	1673	0
312	20250307	143900	310651759	1673	1673	1673	1673	0
313	20250307	143800	310651759	1673	1673	1673	1673	0
314	20250307	143700	310651759	1673	1673	1673	1673	2
315	20250307	143600	310648413	1660	1660	1660	1660	2
316	20250307	143500	310645093	1674	1674	1674	1674	2
317	20250307	143400	310641745	1674	1674	1674	1674	80
318	20250307	143300	310507825	1674	1674	1674	1674	10
319	20250307	143200	310491085	1658	1664	1664	1658	1006
320	20250307	143100	308817971	1673	1665	1673	1665	371
321	20250307	143000	308200240	1664	1667	1667	1664	2126
322	20250307	142900	304659246	1676	1676	1676	1676	0
323	20250307	142800	304659246	1676	1676	1676	1676	0
324	20250307	142700	304659246	1676	1676	1676	1676	0
325	20250307	142600	304659246	1676	1676	1676	1676	0
326	20250307	142500	304659246	1676	1676	1676	1676	0
327	20250307	142400	304659246	1676	1676	1676	1676	2
328	20250307	142300	304655894	1677	1677	1677	1677	0
329	20250307	142200	304655894	1677	1677	1677	1665	3778
330	20250307	142100	298365500	1657	1665	1665	1657	100
331	20250307	142000	298199488	1673	1673	1673	1673	0
332	20250307	141900	298199488	1673	1670	1673	1665	144
333	20250307	141800	297959254	1670	1672	1672	1670	626
334	20250307	141700	296913154	1680	1680	1680	1680	0
335	20250307	141600	296913154	1680	1680	1680	1680	0
336	20250307	141500	296913154	1680	1680	1680	1680	77
337	20250307	141400	296783794	1683	1683	1683	1683	0
338	20250307	141300	296783794	1683	1681	1683	1672	356
339	20250307	141200	296186553	1683	1687	1687	1683	1008
340	20250307	141100	294488023	1688	1688	1688	1688	194
341	20250307	141000	294160551	1693	1693	1693	1693	0
342	20250307	140900	294160551	1693	1693	1693	1693	0
343	20250307	140800	294160551	1693	1693	1693	1693	0
344	20250307	140700	294160551	1693	1693	1693	1693	1
345	20250307	140600	294158858	1688	1689	1689	1688	59
346	20250307	140500	294059265	1690	1693	1694	1690	1722
347	20250307	140400	291147174	1694	1694	1694	1694	213
348	20250307	140300	290786352	1695	1697	1697	1695	773
349	20250307	140200	289474960	1699	1699	1699	1699	1
350	20250307	140100	289473261	1697	1698	1699	1697	612
351	20250307	140000	288434076	1699	1699	1699	1699	0
352	20250307	135900	288434076	1699	1699	1699	1699	10
353	20250307	135800	288417086	1699	1699	1699	1699	223
354	20250307	135700	288038209	1699	1699	1699	1699	0
355	20250307	135600	288038209	1699	1699	1699	1699	0
356	20250307	135500	288038209	1699	1699	1699	1699	896
357	20250307	135400	286515905	1704	1704	1704	1704	0
358	20250307	135300	286515905	1704	1704	1704	1704	2
359	20250307	135200	286512497	1700	1700	1700	1700	0
360	20250307	135100	286512497	1700	1700	1700	1700	357
361	20250307	135000	285905597	1700	1700	1700	1700	0
362	20250307	134900	285905597	1700	1700	1700	1700	0
363	20250307	134800	285905597	1700	1700	1700	1700	0
364	20250307	134700	285905597	1700	1700	1700	1700	3000
365	20250307	134600	280805597	1700	1700	1700	1700	8
366	20250307	134500	280791997	1700	1700	1700	1700	1696
367	20250307	134400	277908797	1700	1701	1704	1700	896
368	20250307	134300	276384993	1701	1701	1701	1701	35
369	20250307	134200	276325458	1701	1705	1705	1701	11
370	20250307	134100	276306743	1706	1706	1706	1706	0
371	20250307	134000	276306743	1706	1706	1706	1706	0
372	20250307	133900	276306743	1706	1706	1706	1706	0
373	20250307	133800	276306743	1706	1706	1706	1706	0
374	20250307	133700	276306743	1706	1701	1706	1701	264
375	20250307	133600	275857359	1701	1701	1701	1701	0
376	20250307	133500	275857359	1701	1701	1701	1701	100
377	20250307	133400	275687259	1701	1701	1701	1701	1
378	20250307	133300	275685558	1700	1701	1701	1700	998
379	20250307	133200	273988706	1701	1700	1701	1700	986
380	20250307	133100	272311522	1701	1701	1701	1701	1000
381	20250307	133000	270610522	1701	1701	1701	1701	7
382	20250307	132900	270598615	1712	1702	1712	1700	1345
383	20250307	132800	268310426	1713	1713	1713	1713	0
384	20250307	132700	268310426	1713	1713	1713	1713	42
385	20250307	132600	268238480	1714	1714	1714	1714	5
386	20250307	132500	268229910	1702	1702	1702	1702	0
387	20250307	132400	268229910	1702	1713	1713	1701	1501
388	20250307	132300	265674205	1715	1715	1715	1715	1
389	20250307	132200	265672490	1715	1715	1715	1715	6
390	20250307	132100	265662200	1715	1715	1715	1715	0
391	20250307	132000	265662200	1715	1717	1717	1715	537
392	20250307	131900	264740817	1723	1723	1723	1723	0
393	20250307	131800	264740817	1723	1723	1723	1723	4
394	20250307	131700	264733925	1717	1717	1717	1717	100
395	20250307	131600	264562225	1717	1718	1718	1717	900
396	20250307	131500	263016867	1718	1724	1724	1718	185
397	20250307	131400	262698195	1724	1720	1724	1720	823
398	20250307	131300	261279855	1720	1721	1724	1720	131
399	20250307	131200	261054207	1723	1723	1723	1723	1
400	20250307	131100	261052484	1724	1724	1724	1724	200
401	20250307	131000	260707684	1724	1721	1724	1721	639
402	20250307	130900	259607665	1724	1724	1724	1724	0
403	20250307	130800	259607665	1724	1724	1724	1724	50
404	20250307	130700	259521465	1723	1721	1723	1721	360
405	20250307	130600	258901875	1721	1720	1721	1720	944
406	20250307	130500	257278115	1720	1719	1720	1719	1856
407	20250307	130400	254087305	1718	1718	1718	1718	700
408	20250307	130300	252884705	1717	1716	1717	1716	158
409	20250307	130200	252613477	1711	1712	1712	1711	1001
410	20250307	130100	250899766	1712	1717	1718	1712	72
411	20250307	130000	250776088	1718	1718	1718	1718	0
412	20250307	125900	250776088	1718	1715	1718	1715	1139
413	20250307	125800	248820492	1715	1715	1715	1715	10
414	20250307	125700	248803342	1715	1715	1715	1715	700
415	20250307	125600	247602842	1715	1715	1718	1715	1240
416	20250307	125500	245476236	1715	1719	1719	1715	1565
417	20250307	125400	242790705	1719	1719	1719	1719	79
418	20250307	125300	242654904	1719	1719	1719	1719	373
419	20250307	125200	242013717	1719	1719	1719	1719	98
420	20250307	125100	241845255	1723	1722	1723	1719	379
421	20250307	125000	241193104	1722	1722	1722	1722	57
422	20250307	124900	241094950	1725	1723	1725	1722	227
423	20250307	124800	240703458	1723	1725	1726	1723	60
424	20250307	124700	240600068	1727	1727	1727	1727	0
425	20250307	124600	240600068	1727	1727	1727	1727	708
426	20250307	124500	239377352	1728	1727	1728	1727	296
427	20250307	124400	238866158	1727	1725	1728	1725	4770
428	20250307	124300	230629096	1726	1723	1726	1723	8480
429	20250307	124200	216005078	1722	1715	1722	1715	6697
430	20250307	124100	204489364	1717	1716	1717	1716	1994
431	20250307	124000	201065747	1715	1715	1715	1714	291
432	20250307	123900	200566782	1715	1711	1715	1711	1270
433	20250307	123800	198389502	1711	1705	1711	1705	207
434	20250307	123700	198036555	1704	1705	1705	1704	180
435	20250307	123600	197729794	1704	1711	1712	1704	199
436	20250307	123500	197390119	1711	1713	1713	1711	128
437	20250307	123400	197170987	1715	1717	1717	1715	170
438	20250307	123300	196879397	1718	1718	1718	1718	0
439	20250307	123200	196879397	1718	1718	1718	1718	0
440	20250307	123100	196879397	1718	1718	1718	1718	300
441	20250307	123000	196363997	1718	1718	1718	1718	0
442	20250307	122900	196363997	1718	1717	1718	1717	501
443	20250307	122800	195503778	1717	1715	1717	1711	494
444	20250307	122700	194656865	1715	1715	1717	1715	228
445	20250307	122600	194265839	1714	1712	1714	1711	894
446	20250307	122500	192734810	1711	1711	1711	1711	50
447	20250307	122400	192649260	1711	1710	1712	1710	558
448	20250307	122300	191694713	1705	1703	1705	1703	129
449	20250307	122200	191474968	1701	1701	1701	1701	1
450	20250307	122100	191473267	1700	1719	1720	1700	3760
451	20250307	122000	185072618	1720	1709	1720	1709	4757
452	20250307	121900	176913345	1709	1695	1709	1695	27560
453	20250307	121800	130061534	1695	1695	1695	1695	0
454	20250307	121700	130061534	1695	1695	1695	1695	0
455	20250307	121600	130061534	1695	1695	1695	1695	0
456	20250307	121500	130061534	1695	1695	1695	1695	2
457	20250307	121400	130058144	1695	1695	1695	1695	501
458	20250307	121300	129208949	1695	1694	1696	1687	311
459	20250307	121200	128681966	1694	1694	1694	1694	6
460	20250307	121100	128671802	1696	1696	1696	1696	0
461	20250307	121000	128671802	1696	1696	1696	1696	0
462	20250307	120900	128671802	1696	1696	1696	1696	0
463	20250307	120800	128671802	1696	1696	1696	1696	0
464	20250307	120700	128671802	1696	1696	1696	1696	0
465	20250307	120600	128671802	1696	1696	1696	1696	0
466	20250307	120500	128671802	1696	1696	1696	1696	0
467	20250307	120400	128671802	1696	1696	1696	1696	0
468	20250307	120300	128671802	1696	1696	1696	1696	0
469	20250307	120200	128671802	1696	1696	1696	1696	0
470	20250307	120100	128671802	1696	1696	1696	1696	2
471	20250307	120000	128668410	1696	1695	1696	1695	578
472	20250307	115900	127688334	1695	1695	1695	1695	30
473	20250307	115800	127637484	1696	1696	1696	1696	1
474	20250307	115700	127635788	1685	1686	1686	1685	1000
475	20250307	115600	125950443	1685	1696	1699	1685	5589
476	20250307	115500	116470626	1687	1687	1687	1687	1
477	20250307	115400	116468939	1697	1695	1697	1695	2395
478	20250307	115300	112404627	1694	1691	1694	1691	102
479	20250307	115200	112231845	1685	1688	1688	1685	1772
480	20250307	115100	109245491	1688	1688	1688	1688	23
481	20250307	115000	109206667	1690	1689	1690	1689	2
482	20250307	114900	109203288	1688	1688	1688	1688	1
483	20250307	114800	109201600	1687	1698	1698	1687	58
484	20250307	114700	109103663	1698	1697	1698	1697	550
485	20250307	114600	108170263	1698	1698	1698	1698	322
486	20250307	114500	107623507	1698	1698	1698	1698	30
487	20250307	114400	107572567	1699	1699	1699	1699	1
488	20250307	114300	107570868	1699	1699	1699	1699	0
489	20250307	114200	107570868	1699	1699	1699	1699	473
490	20250307	114100	106767241	1699	1697	1699	1697	1628
491	20250307	114000	104002840	1697	1698	1698	1697	4
492	20250307	113900	103996049	1698	1693	1698	1693	3999
493	20250307	113800	97214325	1693	1693	1693	1693	0
494	20250307	113700	97214325	1693	1693	1693	1693	0
495	20250307	113600	97214325	1693	1693	1693	1693	954
496	20250307	113500	95599203	1693	1685	1693	1685	2175
497	20250307	113400	91919009	1690	1685	1690	1685	6640
498	20250307	113300	80704744	1685	1685	1685	1685	1260
499	20250307	113200	78581644	1685	1687	1687	1685	253
500	20250307	113100	78155239	1687	1685	1687	1685	3
501	20250307	113000	78150180	1686	1686	1686	1686	0
502	20250307	112900	78150180	1686	1685	1686	1685	1340
503	20250307	112800	75892080	1684	1684	1684	1684	1020
504	20250307	112700	74174400	1684	1684	1684	1684	2
505	20250307	112600	74171032	1685	1685	1685	1685	0
506	20250307	112500	74171032	1685	1685	1685	1685	0
507	20250307	112400	74171032	1685	1685	1685	1685	10
508	20250307	112300	74154182	1685	1685	1685	1685	1
509	20250307	112200	74152497	1684	1684	1684	1684	0
510	20250307	112100	74152497	1684	1684	1684	1684	970
511	20250307	112000	72519017	1685	1685	1685	1685	500
512	20250307	111900	71676517	1678	1678	1678	1678	0
513	20250307	111800	71676517	1678	1678	1678	1678	0
514	20250307	111700	71676517	1678	1678	1678	1678	1
515	20250307	111600	71674839	1684	1684	1684	1684	2
516	20250307	111500	71671471	1684	1684	1684	1684	0
517	20250307	111400	71671471	1684	1684	1684	1684	0
518	20250307	111300	71671471	1684	1684	1684	1684	0
519	20250307	111200	71671471	1684	1684	1684	1684	0
520	20250307	111100	71671471	1684	1684	1684	1684	40
521	20250307	111000	71604111	1687	1687	1687	1687	0
522	20250307	110900	71604111	1687	1687	1687	1687	0
523	20250307	110800	71604111	1687	1687	1687	1687	0
524	20250307	110700	71604111	1687	1687	1687	1687	1
525	20250307	110600	71602424	1677	1677	1677	1677	1
526	20250307	110500	71600747	1684	1684	1684	1684	1
527	20250307	110400	71599063	1677	1677	1677	1677	0
528	20250307	110300	71599063	1677	1677	1677	1677	0
529	20250307	110200	71599063	1677	1677	1677	1677	0
530	20250307	110100	71599063	1677	1677	1677	1677	0
531	20250307	110000	71599063	1677	1677	1677	1677	100
532	20250307	105900	71431363	1676	1676	1676	1676	0
533	20250307	105800	71431363	1676	1676	1676	1676	0
534	20250307	105700	71431363	1676	1676	1676	1676	507
535	20250307	105600	70581631	1676	1676	1676	1676	140
536	20250307	105500	70346991	1681	1681	1681	1681	0
537	20250307	105400	70346991	1681	1681	1681	1681	0
538	20250307	105300	70346991	1681	1681	1681	1681	5
539	20250307	105200	70338586	1681	1684	1684	1681	337
540	20250307	105100	69771520	1690	1690	1690	1690	0
541	20250307	105000	69771520	1690	1690	1690	1690	505
542	20250307	104900	68918070	1691	1691	1691	1691	0
543	20250307	104800	68918070	1691	1691	1691	1691	30
544	20250307	104700	68867340	1692	1692	1692	1692	0
545	20250307	104600	68867340	1692	1692	1692	1692	0
546	20250307	104500	68867340	1692	1692	1692	1692	1
547	20250307	104400	68865648	1692	1692	1692	1692	0
548	20250307	104300	68865648	1692	1692	1692	1692	5
549	20250307	104200	68857188	1692	1692	1692	1692	30
550	20250307	104100	68806428	1693	1693	1693	1693	0
551	20250307	104000	68806428	1693	1693	1693	1693	0
552	20250307	103900	68806428	1693	1693	1693	1683	307
553	20250307	103800	68288677	1693	1692	1693	1692	70
554	20250307	103700	68170227	1693	1693	1693	1693	0
555	20250307	103600	68170227	1693	1693	1693	1693	0
556	20250307	103500	68170227	1693	1692	1693	1692	151
557	20250307	103400	67914734	1693	1691	1693	1691	5252
558	20250307	103300	59024587	1691	1691	1691	1691	0
559	20250307	103200	59024587	1691	1691	1691	1691	5
560	20250307	103100	59016132	1691	1691	1691	1691	0
561	20250307	103000	59016132	1691	1691	1691	1691	0
562	20250307	102900	59016132	1691	1691	1691	1691	2
563	20250307	102800	59012750	1682	1691	1691	1680	5660
564	20250307	102700	49496654	1691	1691	1691	1691	1
565	20250307	102600	49494963	1682	1684	1684	1682	1161
566	20250307	102500	47540112	1692	1692	1692	1692	0
567	20250307	102400	47540112	1692	1692	1692	1692	29
568	20250307	102300	47491044	1692	1692	1692	1692	7
569	20250307	102200	47479200	1684	1688	1693	1684	2710
570	20250307	102100	42900691	1688	1683	1689	1683	2532
571	20250307	102000	38634245	1682	1680	1682	1680	1010
572	20250307	101900	36935896	1681	1676	1681	1676	51
573	20250307	101800	36850185	1677	1676	1682	1676	6004
574	20250307	101700	26767580	1677	1677	1677	1677	0
575	20250307	101600	26767580	1677	1671	1677	1671	14
576	20250307	101500	26744159	1671	1671	1672	1671	6
577	20250307	101400	26734132	1671	1671	1671	1671	2
578	20250307	101300	26730790	1670	1666	1670	1666	900
579	20250307	101200	25230044	1666	1666	1666	1666	2
580	20250307	101100	25226712	1665	1664	1665	1664	291
581	20250307	101000	24742198	1652	1652	1652	1652	0
582	20250307	100900	24742198	1652	1664	1664	1652	126
583	20250307	100800	24534034	1652	1652	1652	1652	0
584	20250307	100700	24534034	1652	1661	1664	1652	5087
585	20250307	100600	16076581	1662	1662	1662	1662	0
586	20250307	100500	16076581	1662	1662	1662	1662	1
587	20250307	100400	16074919	1661	1661	1661	1661	20
588	20250307	100300	16041699	1662	1660	1662	1653	157
589	20250307	100200	15781965	1659	1659	1659	1659	0
590	20250307	100100	15781965	1659	1659	1659	1659	0
591	20250307	100000	15781965	1659	1659	1659	1659	0
592	20250307	095900	15781965	1659	1659	1659	1659	0
593	20250307	095800	15781965	1659	1658	1659	1658	2800
594	20250307	095700	11137492	1652	1652	1652	1652	1
595	20250307	095600	11135840	1650	1650	1650	1650	365
596	20250307	095500	10533590	1650	1650	1650	1650	0
597	20250307	095400	10533590	1650	1650	1650	1650	0
598	20250307	095300	10533590	1650	1650	1650	1650	25
599	20250307	095200	10492340	1650	1650	1650	1650	3
600	20250307	095100	10487390	1650	1651	1651	1650	207
601	20250307	095000	10145783	1658	1658	1658	1658	2
602	20250307	094900	10142467	1651	1651	1651	1651	100
603	20250307	094800	9977367	1651	1659	1659	1651	11
604	20250307	094700	9959126	1651	1659	1659	1651	3
605	20250307	094600	9954165	1659	1659	1659	1659	18
606	20250307	094500	9924303	1659	1659	1659	1659	1
607	20250307	094400	9922644	1656	1658	1658	1656	908
608	20250307	094300	8418396	1658	1658	1658	1658	0
609	20250307	094200	8418396	1658	1658	1658	1658	0
610	20250307	094100	8418396	1658	1658	1658	1658	0
611	20250307	094000	8418396	1658	1658	1658	1658	2
612	20250307	093900	8415080	1652	1652	1652	1652	0
613	20250307	093800	8415080	1652	1651	1652	1651	378
614	20250307	093700	7790629	1652	1652	1652	1652	1004
615	20250307	093600	6132021	1652	1652	1652	1652	2
616	20250307	093500	6128717	1659	1659	1659	1659	0
617	20250307	093400	6128717	1659	1659	1659	1659	0
618	20250307	093300	6128717	1659	1659	1659	1659	0
619	20250307	093200	6128717	1659	1659	1659	1659	3
620	20250307	093100	6123740	1659	1659	1659	1659	0
621	20250307	093000	6123740	1659	1659	1659	1659	0
622	20250307	092900	6123740	1659	1659	1659	1659	0
623	20250307	092800	6123740	1659	1659	1659	1659	0
624	20250307	092700	6123740	1659	1659	1659	1659	0
625	20250307	092600	6123740	1659	1659	1659	1659	0
626	20250307	092500	6123740	1659	1659	1659	1659	0
627	20250307	092400	6123740	1659	1659	1659	1659	0
628	20250307	092300	6123740	1659	1659	1659	1659	4
629	20250307	092200	6117104	1659	1659	1659	1659	0
630	20250307	092100	6117104	1659	1658	1660	1658	63
631	20250307	092000	6012587	1657	1657	1657	1657	1
632	20250307	091900	6010930	1657	1657	1657	1657	0
633	20250307	091800	6010930	1657	1657	1657	1657	0
634	20250307	091700	6010930	1657	1655	1657	1655	201
635	20250307	091600	5678273	1655	1655	1656	1655	45
636	20250307	091500	5603797	1650	1650	1650	1650	0
637	20250307	091400	5603797	1650	1650	1650	1650	0
638	20250307	091300	5603797	1650	1650	1650	1650	0
639	20250307	091200	5603797	1650	1650	1650	1650	0
640	20250307	091100	5603797	1650	1651	1652	1650	1963
641	20250307	091000	2362178	1651	1651	1651	1651	9
642	20250307	090900	2347319	1651	1651	1651	1651	4
643	20250307	090800	2340715	1647	1650	1650	1647	1072
644	20250307	090700	572098	1650	1650	1650	1650	0
645	20250307	090600	572098	1650	1650	1650	1650	0
646	20250307	090500	572098	1650	1650	1650	1650	5
647	20250307	090400	563848	1622	1622	1622	1622	0
648	20250307	090300	563848	1622	1633	1633	1622	168
649	20250307	090200	290453	1635	1635	1635	1635	30
650	20250307	090100	241403	1635	1635	1635	1635	0
651	20250307	090000	241403	1635	1642	1642	1635	142