KissMeData/215600/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205100	727319299	2440	2440	2440	2440	6532
3	20250304	205000	727319299	2440	2440	2440	2440	0
4	20250304	204900	727319299	2440	2440	2440	2440	0
5	20250304	204800	727319299	2440	2440	2440	2440	0
6	20250304	204700	727319299	2440	2440	2440	2440	0
7	20250304	204600	727319299	2440	2440	2440	2440	0
8	20250304	204500	727319299	2440	2440	2440	2440	0
9	20250304	204400	727319299	2440	2440	2440	2440	0
10	20250304	204300	727319299	2440	2440	2440	2440	0
11	20250304	204200	727319299	2440	2440	2440	2440	0
12	20250304	204100	727319299	2440	2440	2440	2440	0
13	20250304	204000	727319299	2440	2440	2440	2440	0
14	20250304	203900	727319299	2440	2440	2440	2440	0
15	20250304	203800	727319299	2440	2440	2440	2440	0
16	20250304	203700	727319299	2440	2440	2440	2440	0
17	20250304	203600	727319299	2440	2440	2440	2440	0
18	20250304	203500	727319299	2440	2440	2440	2440	0
19	20250304	203400	727319299	2440	2440	2440	2440	0
20	20250304	203300	727319299	2440	2440	2440	2440	0
21	20250304	203200	727319299	2440	2440	2440	2440	0
22	20250304	203100	727319299	2440	2440	2440	2440	0
23	20250304	203000	727319299	2440	2440	2440	2440	0
24	20250304	202900	727319299	2440	2440	2440	2440	0
25	20250304	202800	727319299	2440	2440	2440	2440	0
26	20250304	202700	727319299	2440	2440	2440	2440	0
27	20250304	202600	727319299	2440	2440	2440	2440	0
28	20250304	202500	727319299	2440	2440	2440	2440	0
29	20250304	202400	727319299	2440	2440	2440	2440	0
30	20250304	202300	727319299	2440	2440	2440	2440	0
31	20250304	202200	727319299	2440	2440	2440	2440	0
32	20250304	202100	727319299	2440	2440	2440	2440	6532
33	20250304	202000	727319299	2440	2440	2440	2440	0
34	20250304	201900	727319299	2440	2440	2440	2440	0
35	20250304	201800	727319299	2440	2440	2440	2440	0
36	20250304	201700	727319299	2440	2440	2440	2440	0
37	20250304	201600	727319299	2440	2440	2440	2440	0
38	20250304	201500	727319299	2440	2440	2440	2440	0
39	20250304	201400	727319299	2440	2440	2440	2440	0
40	20250304	201300	727319299	2440	2440	2440	2440	0
41	20250304	201200	727319299	2440	2440	2440	2440	0
42	20250304	201100	727319299	2440	2440	2440	2440	0
43	20250304	201000	727319299	2440	2440	2440	2440	0
44	20250304	200900	727319299	2440	2440	2440	2440	0
45	20250304	200800	727319299	2440	2440	2440	2440	0
46	20250304	200700	727319299	2440	2440	2440	2440	0
47	20250304	200600	727319299	2440	2440	2440	2440	0
48	20250304	200500	727319299	2440	2440	2440	2440	0
49	20250304	200400	727319299	2440	2440	2440	2440	0
50	20250304	200300	727319299	2440	2440	2440	2440	0
51	20250304	200200	727319299	2440	2440	2440	2440	0
52	20250304	200100	727319299	2440	2440	2440	2440	0
53	20250304	200000	727319299	2440	2440	2440	2440	0
54	20250304	195900	727319299	2440	2440	2440	2440	0
55	20250304	195800	727319299	2440	2440	2440	2440	0
56	20250304	195700	727319299	2440	2440	2440	2440	0
57	20250304	195600	727319299	2440	2440	2440	2440	0
58	20250304	195500	727319299	2440	2440	2440	2440	0
59	20250304	195400	727319299	2440	2440	2440	2440	0
60	20250304	195300	727319299	2440	2440	2440	2440	0
61	20250304	195200	727319299	2440	2440	2440	2440	0
62	20250304	195100	727319299	2440	2440	2440	2440	6532
63	20250304	195000	727319299	2440	2440	2440	2440	0
64	20250304	194900	727319299	2440	2440	2440	2440	0
65	20250304	194800	727319299	2440	2440	2440	2440	0
66	20250304	194700	727319299	2440	2440	2440	2440	0
67	20250304	194600	727319299	2440	2440	2440	2440	0
68	20250304	194500	727319299	2440	2440	2440	2440	0
69	20250304	194400	727319299	2440	2440	2440	2440	0
70	20250304	194300	727319299	2440	2440	2440	2440	0
71	20250304	194200	727319299	2440	2440	2440	2440	0
72	20250304	194100	727319299	2440	2440	2440	2440	0
73	20250304	194000	727319299	2440	2440	2440	2440	0
74	20250304	193900	727319299	2440	2440	2440	2440	0
75	20250304	193800	727319299	2440	2440	2440	2440	0
76	20250304	193700	727319299	2440	2440	2440	2440	0
77	20250304	193600	727319299	2440	2440	2440	2440	0
78	20250304	193500	727319299	2440	2440	2440	2440	0
79	20250304	193400	727319299	2440	2440	2440	2440	0
80	20250304	193300	727319299	2440	2440	2440	2440	0
81	20250304	193200	727319299	2440	2440	2440	2440	0
82	20250304	193100	727319299	2440	2440	2440	2440	0
83	20250304	193000	727319299	2440	2440	2440	2440	0
84	20250304	192900	727319299	2440	2440	2440	2440	0
85	20250304	192800	727319299	2440	2440	2440	2440	0
86	20250304	192700	727319299	2440	2440	2440	2440	0
87	20250304	192600	727319299	2440	2440	2440	2440	0
88	20250304	192500	727319299	2440	2440	2440	2440	0
89	20250304	192400	727319299	2440	2440	2440	2440	0
90	20250304	192300	727319299	2440	2440	2440	2440	0
91	20250304	192200	727319299	2440	2440	2440	2440	0
92	20250304	192100	727319299	2440	2440	2440	2440	6532
93	20250304	192000	727319299	2440	2440	2440	2440	0
94	20250304	191900	727319299	2440	2440	2440	2440	0
95	20250304	191800	727319299	2440	2440	2440	2440	0
96	20250304	191700	727319299	2440	2440	2440	2440	0
97	20250304	191600	727319299	2440	2440	2440	2440	0
98	20250304	191500	727319299	2440	2440	2440	2440	0
99	20250304	191400	727319299	2440	2440	2440	2440	0
100	20250304	191300	727319299	2440	2440	2440	2440	0
101	20250304	191200	727319299	2440	2440	2440	2440	0
102	20250304	191100	727319299	2440	2440	2440	2440	0
103	20250304	191000	727319299	2440	2440	2440	2440	0
104	20250304	190900	727319299	2440	2440	2440	2440	0
105	20250304	190800	727319299	2440	2440	2440	2440	0
106	20250304	190700	727319299	2440	2440	2440	2440	0
107	20250304	190600	727319299	2440	2440	2440	2440	0
108	20250304	190500	727319299	2440	2440	2440	2440	0
109	20250304	190400	727319299	2440	2440	2440	2440	0
110	20250304	190300	727319299	2440	2440	2440	2440	0
111	20250304	190200	727319299	2440	2440	2440	2440	0
112	20250304	190100	727319299	2440	2440	2440	2440	0
113	20250304	190000	727319299	2440	2440	2440	2440	0
114	20250304	185900	727319299	2440	2440	2440	2440	0
115	20250304	185800	727319299	2440	2440	2440	2440	0
116	20250304	185700	727319299	2440	2440	2440	2440	0
117	20250304	185600	727319299	2440	2440	2440	2440	0
118	20250304	185500	727319299	2440	2440	2440	2440	0
119	20250304	185400	727319299	2440	2440	2440	2440	0
120	20250304	185300	727319299	2440	2440	2440	2440	0
121	20250304	185200	727319299	2440	2440	2440	2440	0
122	20250304	185100	727319299	2440	2440	2440	2440	6532
123	20250304	185000	727319299	2440	2440	2440	2440	0
124	20250304	184900	727319299	2440	2440	2440	2440	0
125	20250304	184800	727319299	2440	2440	2440	2440	0
126	20250304	184700	727319299	2440	2440	2440	2440	0
127	20250304	184600	727319299	2440	2440	2440	2440	0
128	20250304	184500	727319299	2440	2440	2440	2440	0
129	20250304	184400	727319299	2440	2440	2440	2440	0
130	20250304	184300	727319299	2440	2440	2440	2440	0
131	20250304	184200	727319299	2440	2440	2440	2440	0
132	20250304	184100	727319299	2440	2440	2440	2440	0
133	20250304	184000	727319299	2440	2440	2440	2440	0
134	20250304	183900	727319299	2440	2440	2440	2440	0
135	20250304	183800	727319299	2440	2440	2440	2440	0
136	20250304	183700	727319299	2440	2440	2440	2440	0
137	20250304	183600	727319299	2440	2440	2440	2440	0
138	20250304	183500	727319299	2440	2440	2440	2440	0
139	20250304	183400	727319299	2440	2440	2440	2440	0
140	20250304	183300	727319299	2440	2440	2440	2440	0
141	20250304	183200	727319299	2440	2440	2440	2440	0
142	20250304	183100	727319299	2440	2440	2440	2440	0
143	20250304	183000	727319299	2440	2440	2440	2440	0
144	20250304	182900	727319299	2440	2440	2440	2440	0
145	20250304	182800	727319299	2440	2440	2440	2440	0
146	20250304	182700	727319299	2440	2440	2440	2440	0
147	20250304	182600	727319299	2440	2440	2440	2440	0
148	20250304	182500	727319299	2440	2440	2440	2440	0
149	20250304	182400	727319299	2440	2440	2440	2440	0
150	20250304	182300	727319299	2440	2440	2440	2440	0
151	20250304	182200	727319299	2440	2440	2440	2440	0
152	20250304	182100	727319299	2440	2440	2440	2440	6532
153	20250304	182000	727319299	2440	2440	2440	2440	0
154	20250304	181900	727319299	2440	2440	2440	2440	0
155	20250304	181800	727319299	2440	2440	2440	2440	0
156	20250304	181700	727319299	2440	2440	2440	2440	0
157	20250304	181600	727319299	2440	2440	2440	2440	0
158	20250304	181500	727319299	2440	2440	2440	2440	0
159	20250304	181400	727319299	2440	2440	2440	2440	0
160	20250304	181300	727319299	2440	2440	2440	2440	0
161	20250304	181200	727319299	2440	2440	2440	2440	0
162	20250304	181100	727319299	2440	2440	2440	2440	0
163	20250304	181000	727319299	2440	2440	2440	2440	0
164	20250304	180900	727319299	2440	2440	2440	2440	0
165	20250304	180800	727319299	2440	2440	2440	2440	0
166	20250304	180700	727319299	2440	2440	2440	2440	0
167	20250304	180600	727319299	2440	2440	2440	2440	0
168	20250304	180500	727319299	2440	2440	2440	2440	0
169	20250304	180400	727319299	2440	2440	2440	2440	0
170	20250304	180300	727319299	2440	2440	2440	2440	0
171	20250304	180200	727319299	2440	2440	2440	2440	0
172	20250304	180100	727319299	2440	2440	2440	2440	0
173	20250304	180000	727319299	2440	2440	2440	2440	0
174	20250304	175900	727319299	2440	2440	2440	2440	0
175	20250304	175800	727319299	2440	2440	2440	2440	0
176	20250304	175700	727319299	2440	2440	2440	2440	0
177	20250304	175600	727319299	2440	2440	2440	2440	0
178	20250304	175500	727319299	2440	2440	2440	2440	0
179	20250304	175400	727319299	2440	2440	2440	2440	0
180	20250304	175300	727319299	2440	2440	2440	2440	0
181	20250304	175200	727319299	2440	2440	2440	2440	0
182	20250304	175100	727319299	2440	2440	2440	2440	6532
183	20250304	175000	727319299	2440	2440	2440	2440	0
184	20250304	174900	727319299	2440	2440	2440	2440	0
185	20250304	174800	727319299	2440	2440	2440	2440	0
186	20250304	174700	727319299	2440	2440	2440	2440	0
187	20250304	174600	727319299	2440	2440	2440	2440	0
188	20250304	174500	727319299	2440	2440	2440	2440	0
189	20250304	174400	727319299	2440	2440	2440	2440	0
190	20250304	174300	727319299	2440	2440	2440	2440	0
191	20250304	174200	727319299	2440	2440	2440	2440	0
192	20250304	174100	727319299	2440	2440	2440	2440	0
193	20250304	174000	727319299	2440	2440	2440	2440	0
194	20250304	173900	727319299	2440	2440	2440	2440	0
195	20250304	173800	727319299	2440	2440	2440	2440	0
196	20250304	173700	727319299	2440	2440	2440	2440	0
197	20250304	173600	727319299	2440	2440	2440	2440	0
198	20250304	173500	727319299	2440	2440	2440	2440	0
199	20250304	173400	727319299	2440	2440	2440	2440	0
200	20250304	173300	727319299	2440	2440	2440	2440	0
201	20250304	173200	727319299	2440	2440	2440	2440	0
202	20250304	173100	727319299	2440	2440	2440	2440	0
203	20250304	173000	727319299	2440	2440	2440	2440	0
204	20250304	172900	727319299	2440	2440	2440	2440	0
205	20250304	172800	727319299	2440	2440	2440	2440	0
206	20250304	172700	727319299	2440	2440	2440	2440	0
207	20250304	172600	727319299	2440	2440	2440	2440	0
208	20250304	172500	727319299	2440	2440	2440	2440	0
209	20250304	172400	727319299	2440	2440	2440	2440	0
210	20250304	172300	727319299	2440	2440	2440	2440	0
211	20250304	172200	727319299	2440	2440	2440	2440	0
212	20250304	172100	727319299	2440	2440	2440	2440	6532
213	20250304	172000	727319299	2440	2440	2440	2440	0
214	20250304	171900	727319299	2440	2440	2440	2440	0
215	20250304	171800	727319299	2440	2440	2440	2440	0
216	20250304	171700	727319299	2440	2440	2440	2440	0
217	20250304	171600	727319299	2440	2440	2440	2440	0
218	20250304	171500	727319299	2440	2440	2440	2440	0
219	20250304	171400	727319299	2440	2440	2440	2440	0
220	20250304	171300	727319299	2440	2440	2440	2440	0
221	20250304	171200	727319299	2440	2440	2440	2440	0
222	20250304	171100	727319299	2440	2440	2440	2440	0
223	20250304	171000	727319299	2440	2440	2440	2440	0
224	20250304	170900	727319299	2440	2440	2440	2440	0
225	20250304	170800	727319299	2440	2440	2440	2440	0
226	20250304	170700	727319299	2440	2440	2440	2440	0
227	20250304	170600	727319299	2440	2440	2440	2440	0
228	20250304	170500	727319299	2440	2440	2440	2440	0
229	20250304	170400	727319299	2440	2440	2440	2440	0
230	20250304	170300	727319299	2440	2440	2440	2440	0
231	20250304	170200	727319299	2440	2440	2440	2440	0
232	20250304	170100	727319299	2440	2440	2440	2440	0
233	20250304	170000	727319299	2440	2440	2440	2440	0
234	20250304	165900	727319299	2440	2440	2440	2440	0
235	20250304	165800	727319299	2440	2440	2440	2440	0
236	20250304	165700	727319299	2440	2440	2440	2440	0
237	20250304	165600	727319299	2440	2440	2440	2440	0
238	20250304	165500	727319299	2440	2440	2440	2440	0
239	20250304	165400	727319299	2440	2440	2440	2440	0
240	20250304	165300	727319299	2440	2440	2440	2440	0
241	20250304	165200	727319299	2440	2440	2440	2440	0
242	20250304	165100	727319299	2440	2440	2440	2440	6532
243	20250304	165000	727319299	2440	2440	2440	2440	0
244	20250304	164900	727319299	2440	2440	2440	2440	0
245	20250304	164800	727319299	2440	2440	2440	2440	0
246	20250304	164700	727319299	2440	2440	2440	2440	0
247	20250304	164600	727319299	2440	2440	2440	2440	0
248	20250304	164500	727319299	2440	2440	2440	2440	0
249	20250304	164400	727319299	2440	2440	2440	2440	0
250	20250304	164300	727319299	2440	2440	2440	2440	0
251	20250304	164200	727319299	2440	2440	2440	2440	0
252	20250304	164100	727319299	2440	2440	2440	2440	0
253	20250304	164000	727319299	2440	2440	2440	2440	0
254	20250304	163900	727319299	2440	2440	2440	2440	0
255	20250304	163800	727319299	2440	2440	2440	2440	0
256	20250304	163700	727319299	2440	2440	2440	2440	0
257	20250304	163600	727319299	2440	2440	2440	2440	0
258	20250304	163500	727319299	2440	2440	2440	2440	0
259	20250304	163400	727319299	2440	2440	2440	2440	0
260	20250304	163300	727319299	2440	2440	2440	2440	0
261	20250304	163200	727319299	2440	2440	2440	2440	0
262	20250304	163100	727319299	2440	2440	2440	2440	0
263	20250304	163000	727319299	2440	2440	2440	2440	0
264	20250304	162900	727319299	2440	2440	2440	2440	0
265	20250304	162800	727319299	2440	2440	2440	2440	0
266	20250304	162700	727319299	2440	2440	2440	2440	0
267	20250304	162600	727319299	2440	2440	2440	2440	0
268	20250304	162500	727319299	2440	2440	2440	2440	0
269	20250304	162400	727319299	2440	2440	2440	2440	0
270	20250304	162300	727319299	2440	2440	2440	2440	0
271	20250304	162200	727319299	2440	2440	2440	2440	0
272	20250304	162100	727319299	2440	2440	2440	2440	6532
273	20250304	162000	727319299	2440	2440	2440	2440	0
274	20250304	161900	727319299	2440	2440	2440	2440	0
275	20250304	161800	727319299	2440	2440	2440	2440	0
276	20250304	161700	727319299	2440	2440	2440	2440	0
277	20250304	161600	727319299	2440	2440	2440	2440	0
278	20250304	161500	727319299	2440	2440	2440	2440	0
279	20250304	161400	727319299	2440	2440	2440	2440	0
280	20250304	161300	727319299	2440	2440	2440	2440	0
281	20250304	161200	727319299	2440	2440	2440	2440	0
282	20250304	161100	727319299	2440	2440	2440	2440	0
283	20250304	161000	727319299	2440	2440	2440	2440	0
284	20250304	160900	727319299	2440	2440	2440	2440	0
285	20250304	160800	727319299	2440	2440	2440	2440	0
286	20250304	160700	727319299	2440	2440	2440	2440	0
287	20250304	160600	727319299	2440	2440	2440	2440	0
288	20250304	160500	727319299	2440	2440	2440	2440	0
289	20250304	160400	727319299	2440	2440	2440	2440	0
290	20250304	160300	727319299	2440	2440	2440	2440	0
291	20250304	160200	727319299	2440	2440	2440	2440	0
292	20250304	160100	727319299	2440	2440	2440	2440	0
293	20250304	160000	727319299	2440	2440	2440	2440	0
294	20250304	155900	727319299	2440	2440	2440	2440	0
295	20250304	155800	727319299	2440	2440	2440	2440	0
296	20250304	155700	727319299	2440	2440	2440	2440	0
297	20250304	155600	727319299	2440	2440	2440	2440	0
298	20250304	155500	727319299	2440	2440	2440	2440	0
299	20250304	155400	727319299	2440	2440	2440	2440	0
300	20250304	155300	727319299	2440	2440	2440	2440	0
301	20250304	155200	727319299	2440	2440	2440	2440	0
302	20250304	155100	727319299	2440	2440	2440	2440	6532
303	20250304	155000	727319299	2440	2440	2440	2440	0
304	20250304	154900	727319299	2440	2440	2440	2440	0
305	20250304	154800	727319299	2440	2440	2440	2440	0
306	20250304	154700	727319299	2440	2440	2440	2440	0
307	20250304	154600	727319299	2440	2440	2440	2440	0
308	20250304	154500	727319299	2440	2440	2440	2440	0
309	20250304	154400	727319299	2440	2440	2440	2440	0
310	20250304	154300	727319299	2440	2440	2440	2440	0
311	20250304	154200	727319299	2440	2440	2440	2440	0
312	20250304	154100	727319299	2440	2440	2440	2440	0
313	20250304	154000	727319299	2440	2440	2440	2440	0
314	20250304	153900	727319299	2440	2440	2440	2440	0
315	20250304	153800	727319299	2440	2440	2440	2440	0
316	20250304	153700	727319299	2440	2440	2440	2440	0
317	20250304	153600	727319299	2440	2440	2440	2440	0
318	20250304	153500	727319299	2440	2440	2440	2440	0
319	20250304	153400	727319299	2440	2440	2440	2440	0
320	20250304	153300	727319299	2440	2440	2440	2440	0
321	20250304	153200	727319299	2440	2440	2440	2440	0
322	20250304	153100	727319299	2440	2440	2440	2440	0
323	20250304	153000	727319299	2440	2440	2440	2440	6532
324	20250304	152900	711381219	2435	2435	2435	2435	0
325	20250304	152800	711381219	2435	2435	2435	2435	0
326	20250304	152700	711381219	2435	2435	2435	2435	0
327	20250304	152600	711381219	2435	2435	2435	2435	0
328	20250304	152500	711381219	2435	2435	2435	2435	0
329	20250304	152400	711381219	2435	2435	2435	2435	0
330	20250304	152300	711381219	2435	2435	2435	2435	0
331	20250304	152200	711381219	2435	2435	2435	2435	0
332	20250304	152100	711381219	2435	2435	2435	2435	0
333	20250304	152000	711381219	2435	2435	2435	2435	0
334	20250304	151900	711381219	2435	2430	2435	2430	192
335	20250304	151800	710914209	2430	2435	2435	2430	281
336	20250304	151700	710231179	2430	2430	2430	2430	83
337	20250304	151600	710029489	2430	2430	2430	2430	1
338	20250304	151500	710027059	2430	2430	2430	2430	9
339	20250304	151400	710005189	2430	2430	2430	2430	606
340	20250304	151300	708532609	2430	2425	2430	2425	359
341	20250304	151200	707660574	2430	2430	2430	2430	1518
342	20250304	151100	703971834	2435	2435	2435	2435	1240
343	20250304	151000	700952434	2430	2430	2430	2430	485
344	20250304	150900	699773884	2430	2430	2430	2430	515
345	20250304	150800	698522434	2430	2435	2435	2430	705
346	20250304	150700	696809259	2430	2430	2430	2430	429
347	20250304	150600	695766789	2430	2430	2430	2430	965
348	20250304	150500	693421839	2425	2425	2425	2425	10
349	20250304	150400	693397589	2425	2430	2430	2425	670
350	20250304	150300	691772564	2430	2430	2430	2430	1027
351	20250304	150200	689276954	2430	2430	2430	2430	3107
352	20250304	150100	681726944	2435	2435	2435	2435	0
353	20250304	150000	681726944	2435	2435	2435	2435	0
354	20250304	145900	681726944	2435	2435	2435	2435	21
355	20250304	145800	681675809	2435	2435	2435	2435	0
356	20250304	145700	681675809	2435	2430	2435	2430	2001
357	20250304	145600	676813374	2430	2430	2430	2430	880
358	20250304	145500	674674974	2430	2430	2430	2430	0
359	20250304	145400	674674974	2430	2430	2430	2430	0
360	20250304	145300	674674974	2430	2430	2430	2430	5
361	20250304	145200	674662824	2430	2430	2430	2430	0
362	20250304	145100	674662824	2430	2430	2435	2430	3017
363	20250304	145000	667327564	2430	2430	2430	2430	1
364	20250304	144900	667325134	2430	2430	2430	2430	76
365	20250304	144800	667140454	2430	2430	2430	2430	6
366	20250304	144700	667125874	2430	2430	2430	2430	19
367	20250304	144600	667079704	2420	2420	2420	2420	0
368	20250304	144500	667079704	2420	2420	2420	2420	0
369	20250304	144400	667079704	2420	2420	2420	2420	770
370	20250304	144300	665216304	2420	2420	2420	2420	0
371	20250304	144200	665216304	2420	2425	2425	2420	15000
372	20250304	144100	628914129	2435	2435	2435	2435	1
373	20250304	144000	628911694	2435	2430	2435	2425	2594
374	20250304	143900	622618854	2430	2430	2430	2430	0
375	20250304	143800	622618854	2430	2430	2430	2430	24
376	20250304	143700	622560534	2430	2430	2430	2430	55
377	20250304	143600	622426884	2430	2430	2430	2430	30
378	20250304	143500	622353984	2430	2430	2430	2430	0
379	20250304	143400	622353984	2430	2432	2432	2430	317
380	20250304	143300	621583474	2430	2427	2430	2425	1299
381	20250304	143200	618431876	2430	2430	2430	2430	2
382	20250304	143100	618427016	2430	2430	2430	2430	6
383	20250304	143000	618412436	2430	2430	2430	2430	0
384	20250304	142900	618412436	2430	2430	2430	2430	403
385	20250304	142800	617433146	2425	2425	2425	2425	0
386	20250304	142700	617433146	2425	2425	2425	2425	114
387	20250304	142600	617156696	2425	2425	2425	2425	25
388	20250304	142500	617096071	2425	2425	2425	2420	31
389	20250304	142400	617020911	2420	2420	2420	2420	10
390	20250304	142300	616996711	2420	2425	2425	2420	22576
391	20250304	142200	562331406	2425	2425	2425	2425	0
392	20250304	142100	562331406	2425	2430	2430	2425	1645
393	20250304	142000	558335556	2430	2430	2430	2430	100
394	20250304	141900	558092556	2430	2430	2430	2430	30
395	20250304	141800	558019656	2435	2435	2435	2435	3
396	20250304	141700	558012351	2435	2435	2435	2435	0
397	20250304	141600	558012351	2435	2430	2435	2430	101
398	20250304	141500	557766916	2430	2430	2430	2430	41
399	20250304	141400	557667286	2430	2430	2430	2430	412
400	20250304	141300	556666126	2425	2425	2425	2425	0
401	20250304	141200	556666126	2425	2425	2425	2425	18
402	20250304	141100	556622476	2430	2430	2430	2430	2
403	20250304	141000	556617616	2430	2430	2430	2425	2130
404	20250304	140900	551441736	2430	2430	2430	2430	101
405	20250304	140800	551196306	2430	2430	2430	2430	309
406	20250304	140700	550445436	2430	2427	2430	2425	15
407	20250304	140600	550409031	2430	2430	2430	2430	0
408	20250304	140500	550409031	2430	2430	2430	2430	0
409	20250304	140400	550409031	2430	2430	2430	2430	0
410	20250304	140300	550409031	2430	2430	2430	2430	0
411	20250304	140200	550409031	2430	2430	2430	2430	1
412	20250304	140100	550406601	2430	2427	2430	2427	1062
413	20250304	140000	547826181	2430	2435	2435	2430	117
414	20250304	135900	547541811	2435	2435	2435	2435	0
415	20250304	135800	547541811	2435	2430	2435	2430	50
416	20250304	135700	547420226	2425	2430	2430	2425	671
417	20250304	135600	545793046	2425	2425	2425	2425	100
418	20250304	135500	545550546	2425	2425	2430	2425	4270
419	20250304	135400	535195296	2425	2425	2425	2425	3000
420	20250304	135300	527920296	2430	2430	2430	2430	0
421	20250304	135200	527920296	2430	2430	2430	2430	500
422	20250304	135100	526705296	2430	2430	2430	2430	2
423	20250304	135000	526700436	2430	2430	2430	2430	11
424	20250304	134900	526673706	2425	2425	2425	2425	0
425	20250304	134800	526673706	2425	2425	2425	2425	200
426	20250304	134700	526188706	2425	2425	2425	2425	5094
427	20250304	134600	513835756	2425	2425	2425	2425	3000
428	20250304	134500	506560756	2430	2430	2430	2430	490
429	20250304	134400	505370056	2430	2430	2430	2430	1052
430	20250304	134300	502813696	2435	2435	2435	2435	265
431	20250304	134200	502168421	2435	2435	2435	2435	0
432	20250304	134100	502168421	2435	2435	2435	2435	2
433	20250304	134000	502163551	2435	2435	2435	2435	6
434	20250304	133900	502148941	2435	2435	2435	2435	4
435	20250304	133800	502139201	2435	2435	2435	2435	2116
436	20250304	133700	496986741	2435	2440	2440	2435	13
437	20250304	133600	496955076	2430	2430	2430	2430	0
438	20250304	133500	496955076	2430	2430	2430	2430	0
439	20250304	133400	496955076	2430	2440	2440	2430	111
440	20250304	133300	496685336	2430	2440	2440	2430	7
441	20250304	133200	496668276	2440	2440	2440	2440	12
442	20250304	133100	496638996	2435	2435	2435	2435	5258
443	20250304	133000	483835766	2435	2435	2435	2435	0
444	20250304	132900	483835766	2435	2435	2435	2435	2
445	20250304	132800	483830896	2435	2435	2435	2435	0
446	20250304	132700	483830896	2435	2435	2435	2435	129
447	20250304	132600	483516781	2430	2430	2430	2430	551
448	20250304	132500	482177851	2425	2430	2430	2425	34
449	20250304	132400	482095381	2425	2425	2425	2425	0
450	20250304	132300	482095381	2425	2425	2425	2425	1
451	20250304	132200	482092956	2430	2430	2430	2430	0
452	20250304	132100	482092956	2430	2425	2430	2425	12641
453	20250304	132000	451435991	2430	2430	2430	2430	0
454	20250304	131900	451435991	2430	2435	2435	2425	9259
455	20250304	131800	428978706	2430	2430	2430	2430	400
456	20250304	131700	428006706	2430	2430	2435	2430	727
457	20250304	131600	426240036	2430	2430	2430	2430	15
458	20250304	131500	426203586	2430	2430	2430	2430	700
459	20250304	131400	424502586	2430	2430	2430	2430	440
460	20250304	131300	423433386	2425	2425	2425	2425	0
461	20250304	131200	423433386	2425	2425	2425	2425	1
462	20250304	131100	423430961	2425	2425	2425	2425	500
463	20250304	131000	422218461	2425	2425	2425	2425	20
464	20250304	130900	422169961	2425	2425	2425	2425	1000
465	20250304	130800	419744961	2430	2430	2430	2430	525
466	20250304	130700	418469211	2430	2430	2430	2430	500
467	20250304	130600	417254211	2430	2430	2430	2430	52
468	20250304	130500	417127851	2435	2435	2435	2435	1
469	20250304	130400	417125416	2435	2435	2435	2435	0
470	20250304	130300	417125416	2435	2435	2435	2435	0
471	20250304	130200	417125416	2435	2435	2435	2435	2
472	20250304	130100	417120546	2435	2435	2435	2435	4
473	20250304	130000	417110806	2435	2435	2435	2435	13
474	20250304	125900	417079151	2435	2435	2435	2435	0
475	20250304	125800	417079151	2435	2435	2435	2435	0
476	20250304	125700	417079151	2435	2435	2435	2435	50
477	20250304	125600	416957401	2435	2435	2435	2435	50
478	20250304	125500	416835651	2435	2435	2435	2435	200
479	20250304	125400	416348651	2425	2425	2425	2425	0
480	20250304	125300	416348651	2425	2425	2425	2425	4
481	20250304	125200	416338951	2425	2430	2430	2425	1609
482	20250304	125100	412434126	2430	2430	2430	2425	1012
483	20250304	125000	409979966	2430	2430	2430	2430	1
484	20250304	124900	409977536	2430	2430	2430	2430	0
485	20250304	124800	409977536	2430	2425	2430	2425	269
486	20250304	124700	409325066	2425	2425	2425	2425	0
487	20250304	124600	409325066	2425	2430	2430	2425	4001
488	20250304	124500	399621636	2425	2425	2425	2425	1000
489	20250304	124400	397196636	2425	2430	2430	2425	5000
490	20250304	124300	385069781	2430	2430	2430	2430	88
491	20250304	124200	384855941	2430	2430	2430	2430	0
492	20250304	124100	384855941	2430	2430	2430	2430	5
493	20250304	124000	384843791	2430	2430	2430	2430	0
494	20250304	123900	384843791	2430	2430	2430	2430	0
495	20250304	123800	384843791	2430	2430	2430	2430	1845
496	20250304	123700	380360441	2430	2437	2437	2430	4066
497	20250304	123600	370474181	2437	2437	2437	2437	39
498	20250304	123500	370379138	2437	2440	2440	2437	208
499	20250304	123400	369871642	2440	2440	2440	2440	0
500	20250304	123300	369871642	2440	2440	2440	2440	0
501	20250304	123200	369871642	2440	2440	2440	2440	0
502	20250304	123100	369871642	2440	2440	2440	2437	141
503	20250304	123000	369527902	2440	2440	2440	2440	0
504	20250304	122900	369527902	2440	2440	2440	2440	17
505	20250304	122800	369486422	2440	2440	2440	2440	100
506	20250304	122700	369242422	2440	2440	2440	2440	15
507	20250304	122600	369205822	2440	2440	2440	2440	370
508	20250304	122500	368303022	2440	2437	2440	2437	342
509	20250304	122400	367469442	2437	2440	2440	2437	48
510	20250304	122300	367352346	2440	2440	2440	2440	195
511	20250304	122200	366876546	2440	2440	2440	2440	20
512	20250304	122100	366827746	2440	2435	2440	2435	60
513	20250304	122000	366681596	2435	2435	2435	2435	0
514	20250304	121900	366681596	2435	2435	2435	2435	0
515	20250304	121800	366681596	2435	2435	2435	2435	50
516	20250304	121700	366559846	2435	2435	2435	2435	0
517	20250304	121600	366559846	2435	2435	2435	2435	0
518	20250304	121500	366559846	2435	2435	2435	2435	532
519	20250304	121400	365264426	2435	2435	2435	2435	281
520	20250304	121300	364580191	2435	2435	2435	2435	90
521	20250304	121200	364361041	2430	2435	2435	2430	7
522	20250304	121100	364344026	2430	2430	2430	2430	451
523	20250304	121000	363248096	2430	2440	2440	2430	74
524	20250304	120900	363067546	2440	2440	2440	2440	10
525	20250304	120800	363043146	2430	2430	2430	2430	80
526	20250304	120700	362848746	2430	2430	2430	2430	0
527	20250304	120600	362848746	2430	2430	2430	2430	500
528	20250304	120500	361633746	2430	2430	2430	2430	0
529	20250304	120400	361633746	2430	2430	2430	2430	0
530	20250304	120300	361633746	2430	2435	2435	2430	200
531	20250304	120200	361147056	2435	2435	2435	2435	100
532	20250304	120100	360903556	2435	2435	2435	2435	0
533	20250304	120000	360903556	2435	2435	2435	2435	50
534	20250304	115900	360781806	2435	2435	2435	2435	283
535	20250304	115800	360092701	2435	2430	2435	2430	90
536	20250304	115700	359873601	2440	2440	2440	2440	2
537	20250304	115600	359868721	2440	2440	2440	2440	0
538	20250304	115500	359868721	2440	2440	2440	2440	10
539	20250304	115400	359844321	2440	2440	2440	2440	10
540	20250304	115300	359819921	2440	2440	2440	2440	1
541	20250304	115200	359817481	2440	2435	2440	2435	307
542	20250304	115100	359069106	2435	2435	2435	2435	20
543	20250304	115000	359020406	2435	2435	2435	2435	9
544	20250304	114900	358998491	2435	2430	2435	2430	2006
545	20250304	114800	354123886	2430	2430	2430	2430	100
546	20250304	114700	353880886	2435	2435	2435	2435	10
547	20250304	114600	353856536	2430	2430	2430	2430	100
548	20250304	114500	353613536	2440	2440	2440	2440	10
549	20250304	114400	353589136	2430	2435	2435	2430	72
550	20250304	114300	353414171	2440	2440	2440	2440	7
551	20250304	114200	353397091	2440	2440	2440	2440	1
552	20250304	114100	353394651	2440	2440	2440	2440	0
553	20250304	114000	353394651	2440	2440	2440	2440	110
554	20250304	113900	353126251	2440	2440	2440	2440	0
555	20250304	113800	353126251	2440	2440	2440	2440	0
556	20250304	113700	353126251	2440	2440	2440	2440	450
557	20250304	113600	352028251	2440	2440	2440	2440	0
558	20250304	113500	352028251	2440	2440	2440	2440	0
559	20250304	113400	352028251	2440	2440	2440	2440	54
560	20250304	113300	351896491	2440	2440	2440	2440	0
561	20250304	113200	351896491	2440	2440	2440	2440	0
562	20250304	113100	351896491	2440	2430	2440	2430	115
563	20250304	113000	351617031	2440	2440	2440	2430	472
564	20250304	112900	350465551	2440	2440	2440	2440	4
565	20250304	112800	350455791	2440	2440	2440	2440	1
566	20250304	112700	350453351	2440	2440	2440	2440	4
567	20250304	112600	350443591	2440	2440	2440	2440	0
568	20250304	112500	350443591	2440	2440	2440	2440	70
569	20250304	112400	350272791	2440	2440	2440	2440	10
570	20250304	112300	350248391	2440	2440	2440	2440	15
571	20250304	112200	350211791	2440	2440	2440	2440	15
572	20250304	112100	350175191	2440	2440	2440	2440	2
573	20250304	112000	350170311	2440	2430	2440	2430	2967
574	20250304	111900	342960491	2440	2440	2440	2440	1
575	20250304	111800	342958051	2440	2440	2440	2440	0
576	20250304	111700	342958051	2440	2440	2440	2440	0
577	20250304	111600	342958051	2440	2440	2440	2440	1
578	20250304	111500	342955611	2430	2430	2430	2430	161
579	20250304	111400	342564381	2430	2430	2430	2430	500
580	20250304	111300	341349381	2430	2430	2430	2430	0
581	20250304	111200	341349381	2430	2430	2430	2430	499
582	20250304	111100	340136811	2430	2430	2430	2430	235
583	20250304	111000	339565761	2430	2430	2430	2430	3104
584	20250304	110900	332023041	2430	2430	2430	2430	0
585	20250304	110800	332023041	2430	2430	2430	2430	2188
586	20250304	110700	326706201	2430	2430	2430	2430	1419
587	20250304	110600	323258031	2435	2435	2435	2435	1
588	20250304	110500	323255596	2435	2435	2435	2435	38
589	20250304	110400	323163066	2440	2440	2440	2440	0
590	20250304	110300	323163066	2440	2440	2440	2440	0
591	20250304	110200	323163066	2440	2440	2440	2440	29
592	20250304	110100	323092306	2430	2430	2430	2430	0
593	20250304	110000	323092306	2430	2430	2430	2430	0
594	20250304	105900	323092306	2430	2430	2430	2430	111
595	20250304	105800	322822576	2430	2430	2430	2430	0
596	20250304	105700	322822576	2430	2430	2430	2430	1500
597	20250304	105600	319177576	2430	2430	2430	2430	191
598	20250304	105500	318713446	2430	2430	2430	2430	401
599	20250304	105400	317739016	2430	2430	2430	2430	201
600	20250304	105300	317250586	2425	2425	2425	2425	123
601	20250304	105200	316952311	2430	2430	2430	2430	0
602	20250304	105100	316952311	2430	2430	2430	2430	0
603	20250304	105000	316952311	2430	2430	2430	2430	34
604	20250304	104900	316869691	2425	2427	2427	2425	339
605	20250304	104800	316047606	2430	2430	2430	2430	23
606	20250304	104700	315991716	2430	2430	2430	2430	191
607	20250304	104600	315527586	2430	2430	2430	2430	25
608	20250304	104500	315466836	2430	2430	2430	2430	16
609	20250304	104400	315427956	2430	2430	2430	2430	14
610	20250304	104300	315393936	2430	2430	2430	2430	3
611	20250304	104200	315386646	2430	2430	2430	2430	0
612	20250304	104100	315386646	2430	2427	2430	2425	702
613	20250304	104000	313683256	2430	2430	2430	2430	25
614	20250304	103900	313622506	2430	2430	2430	2430	8
615	20250304	103800	313603066	2430	2430	2430	2430	180
616	20250304	103700	313165666	2425	2425	2425	2425	120
617	20250304	103600	312874666	2425	2420	2425	2420	632
618	20250304	103500	311344801	2420	2425	2425	2420	899
619	20250304	103400	309169206	2425	2425	2425	2425	8
620	20250304	103300	309149806	2425	2425	2425	2425	59
621	20250304	103200	309006731	2425	2425	2425	2425	410
622	20250304	103100	308012481	2425	2425	2425	2425	1415
623	20250304	103000	304581106	2425	2425	2425	2425	20
624	20250304	102900	304532606	2430	2430	2430	2430	1467
625	20250304	102800	300967796	2430	2440	2440	2430	371
626	20250304	102700	300066256	2435	2440	2440	2435	1233
627	20250304	102600	297063891	2440	2440	2440	2440	30
628	20250304	102500	296990691	2445	2440	2445	2440	1014
629	20250304	102400	294516481	2440	2440	2445	2440	141
630	20250304	102300	294172416	2440	2440	2440	2440	202
631	20250304	102200	293679536	2440	2440	2440	2440	6
632	20250304	102100	293664896	2440	2440	2440	2440	1
633	20250304	102000	293662456	2440	2440	2440	2440	19
634	20250304	101900	293616096	2440	2440	2440	2440	513
635	20250304	101800	292364376	2440	2440	2440	2440	0
636	20250304	101700	292364376	2440	2440	2440	2440	1000
637	20250304	101600	289924376	2440	2440	2440	2440	500
638	20250304	101500	288704376	2450	2455	2455	2445	61
639	20250304	101400	288555151	2455	2455	2455	2450	26
640	20250304	101300	288491341	2455	2445	2455	2445	101
641	20250304	101200	288244386	2455	2455	2455	2455	50
642	20250304	101100	288121636	2455	2445	2455	2445	2650
643	20250304	101000	281630886	2455	2455	2455	2455	1
644	20250304	100900	281628431	2445	2445	2445	2445	0
645	20250304	100800	281628431	2445	2445	2445	2445	1083
646	20250304	100700	278980496	2455	2455	2455	2455	41
647	20250304	100600	278879841	2460	2460	2460	2460	10
648	20250304	100500	278855241	2460	2440	2460	2440	58
649	20250304	100400	278713151	2455	2455	2455	2440	1458
650	20250304	100300	275134256	2440	2440	2440	2440	3
651	20250304	100200	275126936	2440	2440	2440	2440	63
652	20250304	100100	274973216	2455	2455	2455	2455	27
653	20250304	100000	274906931	2450	2455	2455	2450	1529
654	20250304	095900	271158936	2450	2450	2455	2450	71
655	20250304	095800	270984736	2455	2460	2460	2455	31
656	20250304	095700	270908581	2460	2455	2460	2455	1329
657	20250304	095600	267645856	2455	2455	2455	2455	672
658	20250304	095500	265996096	2455	2445	2455	2440	1084
659	20250304	095400	263342646	2445	2445	2445	2445	3
660	20250304	095300	263335311	2445	2440	2445	2440	867
661	20250304	095200	261217996	2440	2440	2440	2440	116
662	20250304	095100	260934956	2450	2450	2450	2450	0
663	20250304	095000	260934956	2450	2450	2450	2450	10
664	20250304	094900	260910456	2450	2445	2450	2445	104
665	20250304	094800	260655661	2435	2440	2440	2435	1122
666	20250304	094700	257921536	2440	2440	2440	2440	98
667	20250304	094600	257682416	2440	2440	2440	2440	2
668	20250304	094500	257677536	2440	2440	2440	2435	2109
669	20250304	094400	252531826	2440	2440	2440	2440	10
670	20250304	094300	252507426	2430	2430	2430	2430	50
671	20250304	094200	252385926	2425	2435	2435	2425	3930
672	20250304	094100	242851646	2440	2440	2440	2440	7
673	20250304	094000	242834566	2440	2440	2440	2440	133
674	20250304	093900	242510046	2450	2435	2450	2430	216
675	20250304	093800	241984741	2450	2450	2450	2450	0
676	20250304	093700	241984741	2450	2450	2452	2450	128
677	20250304	093600	241671139	2455	2455	2455	2455	177
678	20250304	093500	241236604	2455	2455	2455	2455	0
679	20250304	093400	241236604	2455	2450	2455	2450	975
680	20250304	093300	238843479	2455	2455	2455	2455	200
681	20250304	093200	238352479	2455	2450	2455	2435	1453
682	20250304	093100	234797314	2450	2435	2450	2435	1477
683	20250304	093000	231192034	2430	2430	2432	2430	1962
684	20250304	092900	226424372	2430	2430	2430	2430	109
685	20250304	092800	226159502	2425	2420	2425	2420	501
686	20250304	092700	224944582	2420	2417	2420	2417	26
687	20250304	092600	224881665	2415	2415	2415	2415	0
688	20250304	092500	224881665	2415	2415	2415	2415	0
689	20250304	092400	224881665	2415	2420	2420	2415	377
690	20250304	092300	223970175	2420	2430	2430	2420	122
691	20250304	092200	223674915	2420	2430	2430	2420	471
692	20250304	092100	222534385	2420	2420	2420	2420	643
693	20250304	092000	220978325	2420	2420	2420	2420	860
694	20250304	091900	218897125	2420	2415	2430	2415	6007
695	20250304	091800	204376600	2410	2410	2410	2410	3945
696	20250304	091700	194869150	2415	2410	2415	2410	292
697	20250304	091600	194165385	2410	2415	2415	2410	1433
698	20250304	091500	190710845	2415	2410	2415	2405	540
699	20250304	091400	189411720	2405	2410	2410	2405	12785
700	20250304	091300	158644780	2415	2415	2415	2410	684
701	20250304	091200	156994760	2415	2415	2415	2410	4961
702	20250304	091100	145033410	2420	2415	2420	2410	1751
703	20250304	091000	140805880	2420	2420	2420	2415	3728
704	20250304	090900	131800520	2420	2415	2420	2415	1395
705	20250304	090800	128431345	2415	2415	2430	2415	8788
706	20250304	090700	107208145	2415	2420	2420	2415	2089
707	20250304	090600	102163205	2420	2420	2425	2415	8246
708	20250304	090500	82242855	2415	2420	2425	2415	2263
709	20250304	090400	76761515	2425	2420	2425	2410	2335
710	20250304	090300	71131475	2425	2435	2445	2400	22357
711	20250304	090200	17203720	2445	2440	2445	2435	810
712	20250304	090100	15230835	2435	2440	2445	2435	2141
713	20250304	090000	10008100	2445	2450	2450	2445	4074