KissMeData/064260/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194600	746976865	2910	2910	2910	2910	10299
3	20250304	194500	746976865	2910	2910	2910	2910	0
4	20250304	194400	746976865	2910	2910	2910	2910	0
5	20250304	194300	746976865	2910	2910	2910	2910	0
6	20250304	194200	746976865	2910	2910	2910	2910	0
7	20250304	194100	746976865	2910	2910	2910	2910	0
8	20250304	194000	746976865	2910	2910	2910	2910	0
9	20250304	193900	746976865	2910	2910	2910	2910	0
10	20250304	193800	746976865	2910	2910	2910	2910	0
11	20250304	193700	746976865	2910	2910	2910	2910	0
12	20250304	193600	746976865	2910	2910	2910	2910	0
13	20250304	193500	746976865	2910	2910	2910	2910	0
14	20250304	193400	746976865	2910	2910	2910	2910	0
15	20250304	193300	746976865	2910	2910	2910	2910	0
16	20250304	193200	746976865	2910	2910	2910	2910	0
17	20250304	193100	746976865	2910	2910	2910	2910	0
18	20250304	193000	746976865	2910	2910	2910	2910	0
19	20250304	192900	746976865	2910	2910	2910	2910	0
20	20250304	192800	746976865	2910	2910	2910	2910	0
21	20250304	192700	746976865	2910	2910	2910	2910	0
22	20250304	192600	746976865	2910	2910	2910	2910	0
23	20250304	192500	746976865	2910	2910	2910	2910	0
24	20250304	192400	746976865	2910	2910	2910	2910	0
25	20250304	192300	746976865	2910	2910	2910	2910	0
26	20250304	192200	746976865	2910	2910	2910	2910	0
27	20250304	192100	746976865	2910	2910	2910	2910	0
28	20250304	192000	746976865	2910	2910	2910	2910	0
29	20250304	191900	746976865	2910	2910	2910	2910	0
30	20250304	191800	746976865	2910	2910	2910	2910	0
31	20250304	191700	746976865	2910	2910	2910	2910	0
32	20250304	191600	746976865	2910	2910	2910	2910	10299
33	20250304	191500	746976865	2910	2910	2910	2910	0
34	20250304	191400	746976865	2910	2910	2910	2910	0
35	20250304	191300	746976865	2910	2910	2910	2910	0
36	20250304	191200	746976865	2910	2910	2910	2910	0
37	20250304	191100	746976865	2910	2910	2910	2910	0
38	20250304	191000	746976865	2910	2910	2910	2910	0
39	20250304	190900	746976865	2910	2910	2910	2910	0
40	20250304	190800	746976865	2910	2910	2910	2910	0
41	20250304	190700	746976865	2910	2910	2910	2910	0
42	20250304	190600	746976865	2910	2910	2910	2910	0
43	20250304	190500	746976865	2910	2910	2910	2910	0
44	20250304	190400	746976865	2910	2910	2910	2910	0
45	20250304	190300	746976865	2910	2910	2910	2910	0
46	20250304	190200	746976865	2910	2910	2910	2910	0
47	20250304	190100	746976865	2910	2910	2910	2910	0
48	20250304	190000	746976865	2910	2910	2910	2910	0
49	20250304	185900	746976865	2910	2910	2910	2910	0
50	20250304	185800	746976865	2910	2910	2910	2910	0
51	20250304	185700	746976865	2910	2910	2910	2910	0
52	20250304	185600	746976865	2910	2910	2910	2910	0
53	20250304	185500	746976865	2910	2910	2910	2910	0
54	20250304	185400	746976865	2910	2910	2910	2910	0
55	20250304	185300	746976865	2910	2910	2910	2910	0
56	20250304	185200	746976865	2910	2910	2910	2910	0
57	20250304	185100	746976865	2910	2910	2910	2910	0
58	20250304	185000	746976865	2910	2910	2910	2910	0
59	20250304	184900	746976865	2910	2910	2910	2910	0
60	20250304	184800	746976865	2910	2910	2910	2910	0
61	20250304	184700	746976865	2910	2910	2910	2910	0
62	20250304	184600	746976865	2910	2910	2910	2910	10299
63	20250304	184500	746976865	2910	2910	2910	2910	0
64	20250304	184400	746976865	2910	2910	2910	2910	0
65	20250304	184300	746976865	2910	2910	2910	2910	0
66	20250304	184200	746976865	2910	2910	2910	2910	0
67	20250304	184100	746976865	2910	2910	2910	2910	0
68	20250304	184000	746976865	2910	2910	2910	2910	0
69	20250304	183900	746976865	2910	2910	2910	2910	0
70	20250304	183800	746976865	2910	2910	2910	2910	0
71	20250304	183700	746976865	2910	2910	2910	2910	0
72	20250304	183600	746976865	2910	2910	2910	2910	0
73	20250304	183500	746976865	2910	2910	2910	2910	0
74	20250304	183400	746976865	2910	2910	2910	2910	0
75	20250304	183300	746976865	2910	2910	2910	2910	0
76	20250304	183200	746976865	2910	2910	2910	2910	0
77	20250304	183100	746976865	2910	2910	2910	2910	0
78	20250304	183000	746976865	2910	2910	2910	2910	0
79	20250304	182900	746976865	2910	2910	2910	2910	0
80	20250304	182800	746976865	2910	2910	2910	2910	0
81	20250304	182700	746976865	2910	2910	2910	2910	0
82	20250304	182600	746976865	2910	2910	2910	2910	0
83	20250304	182500	746976865	2910	2910	2910	2910	0
84	20250304	182400	746976865	2910	2910	2910	2910	0
85	20250304	182300	746976865	2910	2910	2910	2910	0
86	20250304	182200	746976865	2910	2910	2910	2910	0
87	20250304	182100	746976865	2910	2910	2910	2910	0
88	20250304	182000	746976865	2910	2910	2910	2910	0
89	20250304	181900	746976865	2910	2910	2910	2910	0
90	20250304	181800	746976865	2910	2910	2910	2910	0
91	20250304	181700	746976865	2910	2910	2910	2910	0
92	20250304	181600	746976865	2910	2910	2910	2910	10299
93	20250304	181500	746976865	2910	2910	2910	2910	0
94	20250304	181400	746976865	2910	2910	2910	2910	0
95	20250304	181300	746976865	2910	2910	2910	2910	0
96	20250304	181200	746976865	2910	2910	2910	2910	0
97	20250304	181100	746976865	2910	2910	2910	2910	0
98	20250304	181000	746976865	2910	2910	2910	2910	0
99	20250304	180900	746976865	2910	2910	2910	2910	0
100	20250304	180800	746976865	2910	2910	2910	2910	0
101	20250304	180700	746976865	2910	2910	2910	2910	0
102	20250304	180600	746976865	2910	2910	2910	2910	0
103	20250304	180500	746976865	2910	2910	2910	2910	0
104	20250304	180400	746976865	2910	2910	2910	2910	0
105	20250304	180300	746976865	2910	2910	2910	2910	0
106	20250304	180200	746976865	2910	2910	2910	2910	0
107	20250304	180100	746976865	2910	2910	2910	2910	0
108	20250304	180000	746976865	2910	2910	2910	2910	0
109	20250304	175900	746976865	2910	2910	2910	2910	0
110	20250304	175800	746976865	2910	2910	2910	2910	0
111	20250304	175700	746976865	2910	2910	2910	2910	0
112	20250304	175600	746976865	2910	2910	2910	2910	0
113	20250304	175500	746976865	2910	2910	2910	2910	0
114	20250304	175400	746976865	2910	2910	2910	2910	0
115	20250304	175300	746976865	2910	2910	2910	2910	0
116	20250304	175200	746976865	2910	2910	2910	2910	0
117	20250304	175100	746976865	2910	2910	2910	2910	0
118	20250304	175000	746976865	2910	2910	2910	2910	0
119	20250304	174900	746976865	2910	2910	2910	2910	0
120	20250304	174800	746976865	2910	2910	2910	2910	0
121	20250304	174700	746976865	2910	2910	2910	2910	0
122	20250304	174600	746976865	2910	2910	2910	2910	10299
123	20250304	174500	746976865	2910	2910	2910	2910	0
124	20250304	174400	746976865	2910	2910	2910	2910	0
125	20250304	174300	746976865	2910	2910	2910	2910	0
126	20250304	174200	746976865	2910	2910	2910	2910	0
127	20250304	174100	746976865	2910	2910	2910	2910	0
128	20250304	174000	746976865	2910	2910	2910	2910	0
129	20250304	173900	746976865	2910	2910	2910	2910	0
130	20250304	173800	746976865	2910	2910	2910	2910	0
131	20250304	173700	746976865	2910	2910	2910	2910	0
132	20250304	173600	746976865	2910	2910	2910	2910	0
133	20250304	173500	746976865	2910	2910	2910	2910	0
134	20250304	173400	746976865	2910	2910	2910	2910	0
135	20250304	173300	746976865	2910	2910	2910	2910	0
136	20250304	173200	746976865	2910	2910	2910	2910	0
137	20250304	173100	746976865	2910	2910	2910	2910	0
138	20250304	173000	746976865	2910	2910	2910	2910	0
139	20250304	172900	746976865	2910	2910	2910	2910	0
140	20250304	172800	746976865	2910	2910	2910	2910	0
141	20250304	172700	746976865	2910	2910	2910	2910	0
142	20250304	172600	746976865	2910	2910	2910	2910	0
143	20250304	172500	746976865	2910	2910	2910	2910	0
144	20250304	172400	746976865	2910	2910	2910	2910	0
145	20250304	172300	746976865	2910	2910	2910	2910	0
146	20250304	172200	746976865	2910	2910	2910	2910	0
147	20250304	172100	746976865	2910	2910	2910	2910	0
148	20250304	172000	746976865	2910	2910	2910	2910	0
149	20250304	171900	746976865	2910	2910	2910	2910	0
150	20250304	171800	746976865	2910	2910	2910	2910	0
151	20250304	171700	746976865	2910	2910	2910	2910	0
152	20250304	171600	746976865	2910	2910	2910	2910	10299
153	20250304	171500	746976865	2910	2910	2910	2910	0
154	20250304	171400	746976865	2910	2910	2910	2910	0
155	20250304	171300	746976865	2910	2910	2910	2910	0
156	20250304	171200	746976865	2910	2910	2910	2910	0
157	20250304	171100	746976865	2910	2910	2910	2910	0
158	20250304	171000	746976865	2910	2910	2910	2910	0
159	20250304	170900	746976865	2910	2910	2910	2910	0
160	20250304	170800	746976865	2910	2910	2910	2910	0
161	20250304	170700	746976865	2910	2910	2910	2910	0
162	20250304	170600	746976865	2910	2910	2910	2910	0
163	20250304	170500	746976865	2910	2910	2910	2910	0
164	20250304	170400	746976865	2910	2910	2910	2910	0
165	20250304	170300	746976865	2910	2910	2910	2910	0
166	20250304	170200	746976865	2910	2910	2910	2910	0
167	20250304	170100	746976865	2910	2910	2910	2910	0
168	20250304	170000	746976865	2910	2910	2910	2910	0
169	20250304	165900	746976865	2910	2910	2910	2910	0
170	20250304	165800	746976865	2910	2910	2910	2910	0
171	20250304	165700	746976865	2910	2910	2910	2910	0
172	20250304	165600	746976865	2910	2910	2910	2910	0
173	20250304	165500	746976865	2910	2910	2910	2910	0
174	20250304	165400	746976865	2910	2910	2910	2910	0
175	20250304	165300	746976865	2910	2910	2910	2910	0
176	20250304	165200	746976865	2910	2910	2910	2910	0
177	20250304	165100	746976865	2910	2910	2910	2910	0
178	20250304	165000	746976865	2910	2910	2910	2910	0
179	20250304	164900	746976865	2910	2910	2910	2910	0
180	20250304	164800	746976865	2910	2910	2910	2910	0
181	20250304	164700	746976865	2910	2910	2910	2910	0
182	20250304	164600	746976865	2910	2910	2910	2910	10299
183	20250304	164500	746976865	2910	2910	2910	2910	0
184	20250304	164400	746976865	2910	2910	2910	2910	0
185	20250304	164300	746976865	2910	2910	2910	2910	0
186	20250304	164200	746976865	2910	2910	2910	2910	0
187	20250304	164100	746976865	2910	2910	2910	2910	0
188	20250304	164000	746976865	2910	2910	2910	2910	0
189	20250304	163900	746976865	2910	2910	2910	2910	0
190	20250304	163800	746976865	2910	2910	2910	2910	0
191	20250304	163700	746976865	2910	2910	2910	2910	0
192	20250304	163600	746976865	2910	2910	2910	2910	0
193	20250304	163500	746976865	2910	2910	2910	2910	0
194	20250304	163400	746976865	2910	2910	2910	2910	0
195	20250304	163300	746976865	2910	2910	2910	2910	0
196	20250304	163200	746976865	2910	2910	2910	2910	0
197	20250304	163100	746976865	2910	2910	2910	2910	0
198	20250304	163000	746976865	2910	2910	2910	2910	0
199	20250304	162900	746976865	2910	2910	2910	2910	0
200	20250304	162800	746976865	2910	2910	2910	2910	0
201	20250304	162700	746976865	2910	2910	2910	2910	0
202	20250304	162600	746976865	2910	2910	2910	2910	0
203	20250304	162500	746976865	2910	2910	2910	2910	0
204	20250304	162400	746976865	2910	2910	2910	2910	0
205	20250304	162300	746976865	2910	2910	2910	2910	0
206	20250304	162200	746976865	2910	2910	2910	2910	0
207	20250304	162100	746976865	2910	2910	2910	2910	0
208	20250304	162000	746976865	2910	2910	2910	2910	0
209	20250304	161900	746976865	2910	2910	2910	2910	0
210	20250304	161800	746976865	2910	2910	2910	2910	0
211	20250304	161700	746976865	2910	2910	2910	2910	0
212	20250304	161600	746976865	2910	2910	2910	2910	10299
213	20250304	161500	746976865	2910	2910	2910	2910	0
214	20250304	161400	746976865	2910	2910	2910	2910	0
215	20250304	161300	746976865	2910	2910	2910	2910	0
216	20250304	161200	746976865	2910	2910	2910	2910	0
217	20250304	161100	746976865	2910	2910	2910	2910	0
218	20250304	161000	746976865	2910	2910	2910	2910	0
219	20250304	160900	746976865	2910	2910	2910	2910	0
220	20250304	160800	746976865	2910	2910	2910	2910	0
221	20250304	160700	746976865	2910	2910	2910	2910	0
222	20250304	160600	746976865	2910	2910	2910	2910	0
223	20250304	160500	746976865	2910	2910	2910	2910	0
224	20250304	160400	746976865	2910	2910	2910	2910	0
225	20250304	160300	746976865	2910	2910	2910	2910	0
226	20250304	160200	746976865	2910	2910	2910	2910	0
227	20250304	160100	746976865	2910	2910	2910	2910	0
228	20250304	160000	746976865	2910	2910	2910	2910	0
229	20250304	155900	746976865	2910	2910	2910	2910	0
230	20250304	155800	746976865	2910	2910	2910	2910	0
231	20250304	155700	746976865	2910	2910	2910	2910	0
232	20250304	155600	746976865	2910	2910	2910	2910	0
233	20250304	155500	746976865	2910	2910	2910	2910	0
234	20250304	155400	746976865	2910	2910	2910	2910	0
235	20250304	155300	746976865	2910	2910	2910	2910	0
236	20250304	155200	746976865	2910	2910	2910	2910	0
237	20250304	155100	746976865	2910	2910	2910	2910	0
238	20250304	155000	746976865	2910	2910	2910	2910	0
239	20250304	154900	746976865	2910	2910	2910	2910	0
240	20250304	154800	746976865	2910	2910	2910	2910	0
241	20250304	154700	746976865	2910	2910	2910	2910	0
242	20250304	154600	746976865	2910	2910	2910	2910	10299
243	20250304	154500	746976865	2910	2910	2910	2910	0
244	20250304	154400	746976865	2910	2910	2910	2910	0
245	20250304	154300	746976865	2910	2910	2910	2910	0
246	20250304	154200	746976865	2910	2910	2910	2910	0
247	20250304	154100	746976865	2910	2910	2910	2910	0
248	20250304	154000	746976865	2910	2910	2910	2910	0
249	20250304	153900	746976865	2910	2910	2910	2910	0
250	20250304	153800	746976865	2910	2910	2910	2910	0
251	20250304	153700	746976865	2910	2910	2910	2910	0
252	20250304	153600	746976865	2910	2910	2910	2910	0
253	20250304	153500	746976865	2910	2910	2910	2910	0
254	20250304	153400	746976865	2910	2910	2910	2910	0
255	20250304	153300	746976865	2910	2910	2910	2910	0
256	20250304	153200	746976865	2910	2910	2910	2910	0
257	20250304	153100	746976865	2910	2910	2910	2910	0
258	20250304	153000	746976865	2910	2910	2910	2910	10299
259	20250304	152900	717006775	2915	2915	2915	2915	0
260	20250304	152800	717006775	2915	2915	2915	2915	0
261	20250304	152700	717006775	2915	2915	2915	2915	0
262	20250304	152600	717006775	2915	2915	2915	2915	0
263	20250304	152500	717006775	2915	2915	2915	2915	0
264	20250304	152400	717006775	2915	2915	2915	2915	0
265	20250304	152300	717006775	2915	2915	2915	2915	0
266	20250304	152200	717006775	2915	2915	2915	2915	0
267	20250304	152100	717006775	2915	2915	2915	2915	0
268	20250304	152000	717006775	2915	2915	2915	2915	0
269	20250304	151900	717006775	2915	2910	2915	2910	387
270	20250304	151800	715880565	2910	2910	2915	2910	1329
271	20250304	151700	712013170	2910	2915	2915	2910	225
272	20250304	151600	711357700	2910	2912	2915	2910	1128
273	20250304	151500	708070188	2912	2915	2915	2912	403
274	20250304	151400	706895548	2915	2915	2917	2915	200
275	20250304	151300	706312426	2915	2915	2915	2915	2100
276	20250304	151200	700190926	2915	2915	2915	2915	1
277	20250304	151100	700188011	2910	2915	2915	2910	795
278	20250304	151000	697872834	2915	2915	2915	2910	560
279	20250304	150900	696240672	2915	2915	2915	2915	31
280	20250304	150800	696150307	2915	2915	2915	2915	306
281	20250304	150700	695258317	2915	2915	2915	2910	394
282	20250304	150600	694111727	2915	2915	2915	2910	1169
283	20250304	150500	690704262	2915	2915	2915	2915	110
284	20250304	150400	690383612	2915	2915	2915	2915	45
285	20250304	150300	690252437	2915	2920	2920	2915	46
286	20250304	150200	690118307	2915	2915	2915	2915	22
287	20250304	150100	690054177	2915	2915	2915	2915	31
288	20250304	150000	689963812	2915	2920	2920	2915	13
289	20250304	145900	689925912	2915	2915	2915	2915	358
290	20250304	145800	688882342	2910	2915	2915	2910	183
291	20250304	145700	688348957	2915	2915	2915	2915	65
292	20250304	145600	688159482	2915	2915	2915	2910	290
293	20250304	145500	687314197	2915	2910	2915	2910	1226
294	20250304	145400	683744037	2910	2912	2912	2910	13
295	20250304	145300	683706205	2910	2915	2915	2910	371
296	20250304	145200	682624848	2915	2915	2915	2915	45
297	20250304	145100	682493673	2915	2915	2917	2915	59
298	20250304	145000	682321682	2915	2915	2915	2915	30
299	20250304	144900	682234232	2915	2915	2915	2915	100
300	20250304	144800	681942732	2915	2915	2915	2915	191
301	20250304	144700	681385967	2915	2912	2915	2910	690
302	20250304	144600	679374685	2910	2912	2912	2910	1063
303	20250304	144500	676281353	2910	2910	2910	2910	12
304	20250304	144400	676246433	2915	2915	2915	2915	78
305	20250304	144300	676019063	2915	2915	2915	2915	183
306	20250304	144200	675485618	2915	2915	2915	2915	525
307	20250304	144100	673955243	2915	2915	2920	2915	4004
308	20250304	144000	662283413	2915	2917	2917	2915	1785
309	20250304	143900	657080122	2917	2920	2920	2915	1520
310	20250304	143800	652649313	2915	2917	2917	2915	13
311	20250304	143700	652611414	2920	2920	2920	2917	89
312	20250304	143600	652351591	2920	2920	2925	2920	1620
313	20250304	143500	647620691	2920	2925	2925	2920	30
314	20250304	143400	647533076	2925	2920	2925	2920	66
315	20250304	143300	647340181	2920	2920	2920	2920	992
316	20250304	143200	644443541	2920	2920	2920	2920	38
317	20250304	143100	644332581	2920	2920	2920	2920	61
318	20250304	143000	644154461	2925	2920	2925	2920	99
319	20250304	142900	643865331	2920	2925	2925	2920	100
320	20250304	142800	643572991	2925	2925	2925	2925	181
321	20250304	142700	643043566	2920	2920	2920	2920	192
322	20250304	142600	642482926	2920	2920	2920	2920	15
323	20250304	142500	642439126	2920	2920	2920	2920	10
324	20250304	142400	642409926	2920	2925	2925	2920	404
325	20250304	142300	641230146	2925	2930	2930	2920	33
326	20250304	142200	641133651	2920	2925	2925	2920	80
327	20250304	142100	640899976	2920	2920	2920	2920	28
328	20250304	142000	640818216	2920	2920	2920	2920	19
329	20250304	141900	640762736	2920	2920	2920	2920	23
330	20250304	141800	640695576	2920	2930	2930	2920	38
331	20250304	141700	640584606	2920	2920	2920	2920	1530
332	20250304	141600	636117006	2920	2920	2920	2920	25
333	20250304	141500	636044006	2920	2930	2930	2920	44
334	20250304	141400	635915426	2920	2920	2920	2920	43
335	20250304	141300	635789866	2920	2920	2920	2920	76
336	20250304	141200	635567946	2920	2920	2920	2920	42
337	20250304	141100	635445306	2920	2920	2920	2920	26
338	20250304	141000	635369386	2930	2920	2930	2920	16
339	20250304	140900	635322636	2920	2920	2920	2920	27
340	20250304	140800	635243796	2930	2920	2930	2920	67
341	20250304	140700	635048146	2920	2920	2920	2920	23
342	20250304	140600	634980986	2930	2920	2930	2920	79
343	20250304	140500	634749906	2930	2920	2930	2920	49
344	20250304	140400	634606476	2920	2930	2930	2920	134
345	20250304	140300	634214986	2930	2920	2930	2920	11
346	20250304	140200	634182766	2920	2920	2920	2920	18
347	20250304	140100	634130206	2920	2920	2920	2920	0
348	20250304	140000	634130206	2920	2920	2920	2920	6
349	20250304	135900	634112686	2920	2920	2920	2920	205
350	20250304	135800	633514086	2920	2920	2920	2920	39
351	20250304	135700	633400206	2920	2920	2920	2920	0
352	20250304	135600	633400206	2920	2925	2925	2920	59
353	20250304	135500	633227671	2925	2925	2925	2925	0
354	20250304	135400	633227671	2925	2925	2925	2925	10
355	20250304	135300	633198421	2925	2925	2925	2925	10
356	20250304	135200	633169171	2925	2925	2925	2925	572
357	20250304	135100	631496071	2925	2920	2925	2920	379
358	20250304	135000	630387686	2920	2925	2925	2920	66
359	20250304	134900	630194866	2920	2920	2920	2920	0
360	20250304	134800	630194866	2920	2920	2920	2920	0
361	20250304	134700	630194866	2920	2920	2920	2920	102
362	20250304	134600	629897026	2925	2925	2925	2925	27
363	20250304	134500	629818051	2925	2925	2925	2925	1
364	20250304	134400	629815126	2925	2920	2925	2920	87
365	20250304	134300	629560996	2920	2925	2925	2920	509
366	20250304	134200	628074666	2925	2920	2925	2920	210
367	20250304	134100	627461166	2920	2920	2920	2920	159
368	20250304	134000	626996886	2920	2920	2920	2920	2
369	20250304	133900	626991046	2920	2920	2920	2920	100
370	20250304	133800	626699046	2925	2925	2925	2925	50
371	20250304	133700	626552796	2920	2920	2920	2920	223
372	20250304	133600	625901636	2925	2920	2925	2920	44
373	20250304	133500	625773151	2925	2920	2925	2920	102
374	20250304	133400	625475306	2920	2920	2920	2920	451
375	20250304	133300	624158386	2920	2925	2925	2920	52
376	20250304	133200	624006456	2925	2925	2925	2925	20
377	20250304	133100	623947956	2925	2925	2925	2925	11
378	20250304	133000	623915781	2925	2925	2925	2925	0
379	20250304	132900	623915781	2925	2925	2925	2925	207
380	20250304	132800	623310306	2925	2925	2925	2925	2
381	20250304	132700	623304456	2925	2925	2925	2925	3
382	20250304	132600	623295681	2925	2925	2925	2925	0
383	20250304	132500	623295681	2925	2925	2925	2925	0
384	20250304	132400	623295681	2925	2925	2925	2925	100
385	20250304	132300	623003181	2925	2925	2925	2925	0
386	20250304	132200	623003181	2925	2925	2925	2925	3721
387	20250304	132100	612119256	2920	2920	2920	2920	590
388	20250304	132000	610396456	2925	2925	2925	2925	5
389	20250304	131900	610381831	2920	2920	2920	2920	10
390	20250304	131800	610352631	2920	2920	2920	2920	0
391	20250304	131700	610352631	2920	2915	2920	2915	875
392	20250304	131600	607797831	2915	2915	2915	2915	21
393	20250304	131500	607736616	2920	2915	2920	2915	27
394	20250304	131400	607657906	2920	2920	2920	2920	0
395	20250304	131300	607657906	2920	2920	2920	2920	0
396	20250304	131200	607657906	2920	2920	2920	2920	0
397	20250304	131100	607657906	2920	2920	2920	2920	3
398	20250304	131000	607649146	2920	2920	2920	2920	5
399	20250304	130900	607634546	2915	2915	2915	2915	0
400	20250304	130800	607634546	2915	2915	2915	2915	1659
401	20250304	130700	602798561	2915	2915	2915	2915	400
402	20250304	130600	601632561	2915	2920	2920	2915	403
403	20250304	130500	600457801	2920	2920	2920	2920	0
404	20250304	130400	600457801	2920	2915	2920	2915	82
405	20250304	130300	600218761	2915	2915	2915	2915	81
406	20250304	130200	599982646	2920	2920	2920	2920	1
407	20250304	130100	599979726	2915	2920	2920	2915	23
408	20250304	130000	599912581	2920	2920	2920	2920	10
409	20250304	125900	599883381	2915	2915	2915	2915	83
410	20250304	125800	599641436	2920	2920	2920	2920	0
411	20250304	125700	599641436	2920	2920	2920	2920	3
412	20250304	125600	599632676	2920	2920	2920	2920	3
413	20250304	125500	599623916	2920	2920	2920	2920	1
414	20250304	125400	599620996	2920	2915	2920	2915	664
415	20250304	125300	597685429	2915	2915	2915	2915	1
416	20250304	125200	597682514	2910	2910	2910	2910	5
417	20250304	125100	597667964	2915	2915	2915	2915	3
418	20250304	125000	597659219	2915	2912	2915	2910	106
419	20250304	124900	597350714	2915	2910	2915	2910	1501
420	20250304	124800	592982799	2910	2915	2915	2910	90
421	20250304	124700	592720529	2915	2915	2915	2915	5
422	20250304	124600	592705954	2910	2910	2910	2910	1500
423	20250304	124500	588340954	2910	2915	2915	2910	72
424	20250304	124400	588131429	2915	2910	2915	2910	29
425	20250304	124300	588047034	2910	2915	2915	2910	22
426	20250304	124200	587982914	2915	2915	2915	2915	1
427	20250304	124100	587979999	2915	2915	2915	2915	3
428	20250304	124000	587971254	2915	2915	2915	2915	1
429	20250304	123900	587968339	2915	2915	2915	2915	0
430	20250304	123800	587968339	2915	2915	2915	2915	501
431	20250304	123700	586507924	2915	2915	2915	2915	2001
432	20250304	123600	580675009	2915	2910	2915	2910	6
433	20250304	123500	580657544	2915	2915	2915	2915	2443
434	20250304	123400	573536199	2925	2920	2925	2920	1006
435	20250304	123300	570598674	2920	2920	2920	2920	40
436	20250304	123200	570481874	2915	2915	2915	2915	33
437	20250304	123100	570385679	2915	2915	2915	2915	35
438	20250304	123000	570283654	2915	2915	2915	2915	206
439	20250304	122900	569683164	2910	2910	2915	2910	1859
440	20250304	122800	564273444	2910	2915	2915	2910	1200
441	20250304	122700	560777914	2915	2915	2915	2915	152
442	20250304	122600	560334834	2915	2915	2915	2910	85
443	20250304	122500	560087109	2910	2910	2910	2910	0
444	20250304	122400	560087109	2910	2915	2915	2910	7
445	20250304	122300	560066712	2915	2915	2915	2915	5
446	20250304	122200	560052137	2910	2915	2915	2910	48
447	20250304	122100	559912432	2915	2915	2915	2915	1
448	20250304	122000	559909517	2910	2910	2910	2910	28
449	20250304	121900	559828037	2915	2912	2915	2910	120
450	20250304	121800	559478705	2910	2910	2910	2910	107
451	20250304	121700	559167335	2910	2915	2915	2910	59
452	20250304	121600	558995640	2915	2915	2915	2915	103
453	20250304	121500	558695395	2910	2915	2915	2910	33
454	20250304	121400	558599215	2915	2915	2915	2915	3877
455	20250304	121300	547297760	2920	2920	2920	2920	0
456	20250304	121200	547297760	2920	2920	2920	2915	158
457	20250304	121100	546836855	2920	2920	2920	2920	2
458	20250304	121000	546831015	2920	2920	2920	2920	0
459	20250304	120900	546831015	2920	2915	2920	2915	85
460	20250304	120800	546583065	2920	2917	2920	2915	1276
461	20250304	120700	542859543	2915	2915	2915	2915	59
462	20250304	120600	542687558	2915	2917	2917	2915	16
463	20250304	120500	542640916	2920	2920	2920	2920	0
464	20250304	120400	542640916	2920	2920	2920	2920	18
465	20250304	120300	542588356	2920	2920	2920	2920	436
466	20250304	120200	541315236	2920	2920	2920	2920	6
467	20250304	120100	541297716	2915	2915	2915	2915	0
468	20250304	120000	541297716	2915	2915	2915	2915	5
469	20250304	115900	541283141	2920	2920	2920	2920	1
470	20250304	115800	541280221	2915	2915	2915	2915	0
471	20250304	115700	541280221	2915	2915	2915	2915	0
472	20250304	115600	541280221	2915	2915	2915	2915	0
473	20250304	115500	541280221	2915	2915	2915	2915	1
474	20250304	115400	541277306	2920	2920	2920	2920	0
475	20250304	115300	541277306	2920	2920	2920	2920	298
476	20250304	115200	540407146	2920	2920	2920	2920	610
477	20250304	115100	538625946	2920	2920	2920	2920	45
478	20250304	115000	538494546	2920	2925	2925	2920	294
479	20250304	114900	537635316	2925	2925	2925	2925	33
480	20250304	114800	537538791	2925	2920	2925	2920	600
481	20250304	114700	535786291	2920	2920	2920	2920	7397
482	20250304	114600	514187051	2925	2925	2925	2925	175
483	20250304	114500	513675176	2920	2920	2925	2920	4184
484	20250304	114400	501441336	2920	2920	2920	2920	0
485	20250304	114300	501441336	2920	2920	2920	2920	0
486	20250304	114200	501441336	2920	2920	2920	2920	498
487	20250304	114100	499987176	2920	2920	2920	2920	0
488	20250304	114000	499987176	2920	2920	2920	2920	33
489	20250304	113900	499890816	2920	2920	2920	2920	232
490	20250304	113800	499213376	2920	2920	2920	2920	100
491	20250304	113700	498921376	2920	2920	2920	2915	420
492	20250304	113600	497696256	2920	2920	2920	2915	23
493	20250304	113500	497629201	2920	2920	2920	2920	2
494	20250304	113400	497623361	2920	2915	2920	2915	77
495	20250304	113300	497398526	2920	2917	2920	2915	245
496	20250304	113200	496683202	2917	2917	2917	2917	5
497	20250304	113100	496668617	2920	2920	2920	2920	20
498	20250304	113000	496610217	2920	2920	2920	2920	107
499	20250304	112900	496297777	2920	2920	2920	2920	6
500	20250304	112800	496280257	2920	2920	2920	2920	302
501	20250304	112700	495398417	2915	2915	2915	2915	146
502	20250304	112600	494972827	2915	2915	2915	2915	48
503	20250304	112500	494832907	2910	2910	2910	2905	2236
504	20250304	112400	488331742	2910	2910	2910	2910	491
505	20250304	112300	486902932	2910	2910	2910	2910	155
506	20250304	112200	486451882	2910	2910	2910	2910	177
507	20250304	112100	485936812	2910	2910	2910	2910	886
508	20250304	112000	483358552	2905	2905	2905	2905	0
509	20250304	111900	483358552	2905	2910	2910	2905	35
510	20250304	111800	483256797	2910	2910	2910	2910	567
511	20250304	111700	481606827	2910	2910	2910	2910	35
512	20250304	111600	481504977	2910	2910	2910	2910	3528
513	20250304	111500	471238497	2910	2910	2910	2905	842
514	20250304	111400	468792147	2910	2905	2910	2905	79
515	20250304	111300	468562602	2905	2910	2910	2905	278
516	20250304	111200	467754642	2910	2920	2920	2910	1556
517	20250304	111100	463226652	2920	2920	2920	2920	5
518	20250304	111000	463212052	2910	2910	2910	2910	150
519	20250304	110900	462775552	2910	2910	2910	2910	6
520	20250304	110800	462758092	2910	2910	2910	2910	25
521	20250304	110700	462685342	2915	2915	2915	2910	65
522	20250304	110600	462495937	2915	2920	2920	2915	122
523	20250304	110500	462140207	2910	2910	2910	2910	63
524	20250304	110400	461956877	2910	2920	2920	2910	248
525	20250304	110300	461234392	2920	2920	2920	2920	20
526	20250304	110200	461175992	2915	2915	2915	2915	0
527	20250304	110100	461175992	2915	2920	2920	2915	16
528	20250304	110000	461129292	2920	2920	2920	2920	150
529	20250304	105900	460691292	2910	2910	2910	2910	0
530	20250304	105800	460691292	2910	2910	2910	2910	0
531	20250304	105700	460691292	2910	2910	2910	2910	0
532	20250304	105600	460691292	2910	2920	2920	2910	43
533	20250304	105500	460566042	2920	2920	2920	2920	2
534	20250304	105400	460560202	2920	2920	2920	2920	0
535	20250304	105300	460560202	2920	2905	2920	2905	2055
536	20250304	105200	454589137	2905	2905	2905	2905	550
537	20250304	105100	452991387	2910	2910	2910	2910	102
538	20250304	105000	452694567	2910	2905	2910	2905	5
539	20250304	104900	452680027	2910	2910	2910	2910	14
540	20250304	104800	452639287	2910	2910	2910	2910	205
541	20250304	104700	452042737	2905	2905	2905	2905	300
542	20250304	104600	451171237	2910	2910	2910	2905	136
543	20250304	104500	450775607	2910	2905	2910	2905	2
544	20250304	104400	450769792	2910	2902	2910	2902	461
545	20250304	104300	449431156	2905	2905	2905	2900	914
546	20250304	104200	446777456	2905	2905	2905	2905	0
547	20250304	104100	446777456	2905	2907	2907	2905	218
548	20250304	104000	446144146	2907	2907	2907	2907	2
549	20250304	103900	446138332	2905	2907	2907	2905	1980
550	20250304	103800	440386426	2907	2910	2910	2907	130
551	20250304	103700	440008402	2910	2915	2915	2910	207
552	20250304	103600	439405932	2915	2915	2915	2915	101
553	20250304	103500	439111517	2915	2915	2915	2915	415
554	20250304	103400	437901792	2915	2915	2915	2915	1
555	20250304	103300	437898877	2915	2915	2915	2915	358
556	20250304	103200	436855307	2920	2910	2925	2910	893
557	20250304	103100	434251277	2920	2925	2925	2900	23267
558	20250304	103000	366628217	2930	2930	2930	2930	1721
559	20250304	102900	361585687	2935	2930	2935	2930	6
560	20250304	102800	361568082	2930	2930	2930	2930	0
561	20250304	102700	361568082	2930	2925	2935	2925	879
562	20250304	102600	358996992	2925	2935	2935	2925	50
563	20250304	102500	358850722	2935	2930	2935	2930	397
564	20250304	102400	357687442	2930	2930	2930	2930	524
565	20250304	102300	356152122	2925	2930	2930	2925	193
566	20250304	102200	355587587	2930	2930	2930	2930	5
567	20250304	102100	355572937	2930	2940	2940	2930	206
568	20250304	102000	354969297	2935	2935	2935	2935	0
569	20250304	101900	354969297	2935	2935	2935	2935	151
570	20250304	101800	354526112	2945	2940	2945	2930	81
571	20250304	101700	354288742	2950	2950	2950	2950	979
572	20250304	101600	351400692	2950	2950	2950	2950	21
573	20250304	101500	351338742	2930	2930	2930	2930	298
574	20250304	101400	350465602	2930	2925	2930	2925	2013
575	20250304	101300	344575917	2925	2915	2925	2915	22
576	20250304	101200	344511577	2925	2920	2930	2900	5056
577	20250304	101100	329813877	2930	2930	2935	2905	12501
578	20250304	101000	293412182	2935	2935	2935	2935	7
579	20250304	100900	293391637	2925	2930	2935	2920	2211
580	20250304	100800	286933147	2940	2935	2940	2925	1631
581	20250304	100700	282157327	2940	2945	2945	2930	15155
582	20250304	100600	237616047	2945	2945	2945	2945	1458
583	20250304	100500	233322237	2945	2945	2945	2945	601
584	20250304	100400	231552292	2945	2950	2950	2945	1272
585	20250304	100300	227805752	2955	2955	2960	2945	1745
586	20250304	100200	222658397	2955	2965	2965	2955	7
587	20250304	100100	222637652	2950	2965	2965	2950	123
588	20250304	100000	222274577	2965	2965	2965	2950	930
589	20250304	095900	219526367	2960	2960	2960	2960	50
590	20250304	095800	219378367	2965	2970	2970	2965	46
591	20250304	095700	219241877	2970	2970	2970	2970	55
592	20250304	095600	219078527	2970	2960	2970	2960	202
593	20250304	095500	218480587	2960	2960	2970	2955	1720
594	20250304	095400	213379877	2960	2955	2960	2950	195
595	20250304	095300	212803832	2955	2960	2960	2955	15
596	20250304	095200	212759482	2960	2960	2960	2960	60
597	20250304	095100	212581882	2960	2960	2960	2960	10
598	20250304	095000	212552282	2960	2960	2960	2960	0
599	20250304	094900	212552282	2960	2950	2960	2950	1303
600	20250304	094800	208706562	2950	2950	2950	2950	200
601	20250304	094700	208116562	2950	2960	2960	2950	356
602	20250304	094600	207065002	2950	2960	2960	2950	605
603	20250304	094500	205274972	2960	2960	2960	2950	1017
604	20250304	094400	202272727	2960	2960	2960	2960	131
605	20250304	094300	201884967	2960	2955	2960	2955	914
606	20250304	094200	199183367	2955	2955	2955	2950	1289
607	20250304	094100	195379062	2960	2960	2960	2960	12
608	20250304	094000	195343542	2955	2970	2970	2955	5288
609	20250304	093900	179683547	2975	2970	2975	2970	507
610	20250304	093800	178176757	2970	2970	2970	2970	712
611	20250304	093700	176062117	2980	2980	2980	2970	1366
612	20250304	093600	171998547	2980	2975	2980	2975	217
613	20250304	093500	171352922	2975	2980	2982	2975	438
614	20250304	093400	170047727	2980	2975	2980	2975	3028
615	20250304	093300	161027007	2975	2975	2975	2975	48
616	20250304	093200	160884207	2975	2975	2977	2975	622
617	20250304	093100	159033747	2975	2975	2975	2975	0
618	20250304	093000	159033747	2975	2975	2975	2975	402
619	20250304	092900	157837797	2975	2975	2975	2975	50
620	20250304	092800	157689047	2975	2975	2975	2975	668
621	20250304	092700	155701747	2975	2975	2975	2975	908
622	20250304	092600	153000447	2975	2980	2980	2975	5
623	20250304	092500	152985567	2980	2980	2980	2975	88
624	20250304	092400	152723377	2980	2980	2980	2970	719
625	20250304	092300	150587232	2980	2980	2985	2980	230
626	20250304	092200	149901647	2985	2975	2985	2975	490
627	20250304	092100	148439502	2970	2975	2975	2970	410
628	20250304	092000	147221797	2965	2965	2965	2965	11
629	20250304	091900	147189182	2960	2960	2960	2960	0
630	20250304	091800	147189182	2960	2965	2965	2960	4268
631	20250304	091700	134549577	2960	2965	2965	2960	6
632	20250304	091600	134531792	2960	2960	2960	2960	697
633	20250304	091500	132468672	2950	2950	2950	2950	0
634	20250304	091400	132468672	2950	2950	2950	2950	62
635	20250304	091300	132285772	2950	2950	2950	2950	95
636	20250304	091200	132005522	2950	2950	2950	2940	5304
637	20250304	091100	116389917	2950	2950	2950	2940	4817
638	20250304	091000	102202182	2950	2965	2965	2950	9390
639	20250304	090900	74363852	2965	2960	2965	2955	343
640	20250304	090800	73348092	2960	2950	2960	2945	610
641	20250304	090700	71546227	2955	2955	2955	2955	1500
642	20250304	090600	67113727	2955	2955	2955	2945	6046
643	20250304	090500	49267432	2950	2960	2975	2950	2067
644	20250304	090400	43163192	2975	2990	2990	2960	5675
645	20250304	090300	26321932	2980	2985	2990	2980	225
646	20250304	090200	25650282	2985	2985	2985	2975	910
647	20250304	090100	22936572	2990	3030	3040	2990	5349
648	20250304	090000	6913650	3030	2995	3030	2995	2305