KissMeData/037950/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192400	324172149	1068	1068	1068	1068	13863
3	20250305	192300	324172149	1068	1068	1068	1068	0
4	20250305	192200	324172149	1068	1068	1068	1068	0
5	20250305	192100	324172149	1068	1068	1068	1068	0
6	20250305	192000	324172149	1068	1068	1068	1068	0
7	20250305	191900	324172149	1068	1068	1068	1068	0
8	20250305	191800	324172149	1068	1068	1068	1068	0
9	20250305	191700	324172149	1068	1068	1068	1068	0
10	20250305	191600	324172149	1068	1068	1068	1068	0
11	20250305	191500	324172149	1068	1068	1068	1068	0
12	20250305	191400	324172149	1068	1068	1068	1068	0
13	20250305	191300	324172149	1068	1068	1068	1068	0
14	20250305	191200	324172149	1068	1068	1068	1068	0
15	20250305	191100	324172149	1068	1068	1068	1068	0
16	20250305	191000	324172149	1068	1068	1068	1068	0
17	20250305	190900	324172149	1068	1068	1068	1068	0
18	20250305	190800	324172149	1068	1068	1068	1068	0
19	20250305	190700	324172149	1068	1068	1068	1068	0
20	20250305	190600	324172149	1068	1068	1068	1068	0
21	20250305	190500	324172149	1068	1068	1068	1068	0
22	20250305	190400	324172149	1068	1068	1068	1068	0
23	20250305	190300	324172149	1068	1068	1068	1068	0
24	20250305	190200	324172149	1068	1068	1068	1068	0
25	20250305	190100	324172149	1068	1068	1068	1068	0
26	20250305	190000	324172149	1068	1068	1068	1068	0
27	20250305	185900	324172149	1068	1068	1068	1068	0
28	20250305	185800	324172149	1068	1068	1068	1068	0
29	20250305	185700	324172149	1068	1068	1068	1068	0
30	20250305	185600	324172149	1068	1068	1068	1068	0
31	20250305	185500	324172149	1068	1068	1068	1068	0
32	20250305	185400	324172149	1068	1068	1068	1068	13863
33	20250305	185300	324172149	1068	1068	1068	1068	0
34	20250305	185200	324172149	1068	1068	1068	1068	0
35	20250305	185100	324172149	1068	1068	1068	1068	0
36	20250305	185000	324172149	1068	1068	1068	1068	0
37	20250305	184900	324172149	1068	1068	1068	1068	0
38	20250305	184800	324172149	1068	1068	1068	1068	0
39	20250305	184700	324172149	1068	1068	1068	1068	0
40	20250305	184600	324172149	1068	1068	1068	1068	0
41	20250305	184500	324172149	1068	1068	1068	1068	0
42	20250305	184400	324172149	1068	1068	1068	1068	0
43	20250305	184300	324172149	1068	1068	1068	1068	0
44	20250305	184200	324172149	1068	1068	1068	1068	0
45	20250305	184100	324172149	1068	1068	1068	1068	0
46	20250305	184000	324172149	1068	1068	1068	1068	0
47	20250305	183900	324172149	1068	1068	1068	1068	0
48	20250305	183800	324172149	1068	1068	1068	1068	0
49	20250305	183700	324172149	1068	1068	1068	1068	0
50	20250305	183600	324172149	1068	1068	1068	1068	0
51	20250305	183500	324172149	1068	1068	1068	1068	0
52	20250305	183400	324172149	1068	1068	1068	1068	0
53	20250305	183300	324172149	1068	1068	1068	1068	0
54	20250305	183200	324172149	1068	1068	1068	1068	0
55	20250305	183100	324172149	1068	1068	1068	1068	0
56	20250305	183000	324172149	1068	1068	1068	1068	0
57	20250305	182900	324172149	1068	1068	1068	1068	0
58	20250305	182800	324172149	1068	1068	1068	1068	0
59	20250305	182700	324172149	1068	1068	1068	1068	0
60	20250305	182600	324172149	1068	1068	1068	1068	0
61	20250305	182500	324172149	1068	1068	1068	1068	0
62	20250305	182400	324172149	1068	1068	1068	1068	13863
63	20250305	182300	324172149	1068	1068	1068	1068	0
64	20250305	182200	324172149	1068	1068	1068	1068	0
65	20250305	182100	324172149	1068	1068	1068	1068	0
66	20250305	182000	324172149	1068	1068	1068	1068	0
67	20250305	181900	324172149	1068	1068	1068	1068	0
68	20250305	181800	324172149	1068	1068	1068	1068	0
69	20250305	181700	324172149	1068	1068	1068	1068	0
70	20250305	181600	324172149	1068	1068	1068	1068	0
71	20250305	181500	324172149	1068	1068	1068	1068	0
72	20250305	181400	324172149	1068	1068	1068	1068	0
73	20250305	181300	324172149	1068	1068	1068	1068	0
74	20250305	181200	324172149	1068	1068	1068	1068	0
75	20250305	181100	324172149	1068	1068	1068	1068	0
76	20250305	181000	324172149	1068	1068	1068	1068	0
77	20250305	180900	324172149	1068	1068	1068	1068	0
78	20250305	180800	324172149	1068	1068	1068	1068	0
79	20250305	180700	324172149	1068	1068	1068	1068	0
80	20250305	180600	324172149	1068	1068	1068	1068	0
81	20250305	180500	324172149	1068	1068	1068	1068	0
82	20250305	180400	324172149	1068	1068	1068	1068	0
83	20250305	180300	324172149	1068	1068	1068	1068	0
84	20250305	180200	324172149	1068	1068	1068	1068	0
85	20250305	180100	324172149	1068	1068	1068	1068	0
86	20250305	180000	324172149	1068	1068	1068	1068	0
87	20250305	175900	324172149	1068	1068	1068	1068	0
88	20250305	175800	324172149	1068	1068	1068	1068	0
89	20250305	175700	324172149	1068	1068	1068	1068	0
90	20250305	175600	324172149	1068	1068	1068	1068	0
91	20250305	175500	324172149	1068	1068	1068	1068	0
92	20250305	175400	324172149	1068	1068	1068	1068	13863
93	20250305	175300	324172149	1068	1068	1068	1068	0
94	20250305	175200	324172149	1068	1068	1068	1068	0
95	20250305	175100	324172149	1068	1068	1068	1068	0
96	20250305	175000	324172149	1068	1068	1068	1068	0
97	20250305	174900	324172149	1068	1068	1068	1068	0
98	20250305	174800	324172149	1068	1068	1068	1068	0
99	20250305	174700	324172149	1068	1068	1068	1068	0
100	20250305	174600	324172149	1068	1068	1068	1068	0
101	20250305	174500	324172149	1068	1068	1068	1068	0
102	20250305	174400	324172149	1068	1068	1068	1068	0
103	20250305	174300	324172149	1068	1068	1068	1068	0
104	20250305	174200	324172149	1068	1068	1068	1068	0
105	20250305	174100	324172149	1068	1068	1068	1068	0
106	20250305	174000	324172149	1068	1068	1068	1068	0
107	20250305	173900	324172149	1068	1068	1068	1068	0
108	20250305	173800	324172149	1068	1068	1068	1068	0
109	20250305	173700	324172149	1068	1068	1068	1068	0
110	20250305	173600	324172149	1068	1068	1068	1068	0
111	20250305	173500	324172149	1068	1068	1068	1068	0
112	20250305	173400	324172149	1068	1068	1068	1068	0
113	20250305	173300	324172149	1068	1068	1068	1068	0
114	20250305	173200	324172149	1068	1068	1068	1068	0
115	20250305	173100	324172149	1068	1068	1068	1068	0
116	20250305	173000	324172149	1068	1068	1068	1068	0
117	20250305	172900	324172149	1068	1068	1068	1068	0
118	20250305	172800	324172149	1068	1068	1068	1068	0
119	20250305	172700	324172149	1068	1068	1068	1068	0
120	20250305	172600	324172149	1068	1068	1068	1068	0
121	20250305	172500	324172149	1068	1068	1068	1068	0
122	20250305	172400	324172149	1068	1068	1068	1068	13863
123	20250305	172300	324172149	1068	1068	1068	1068	0
124	20250305	172200	324172149	1068	1068	1068	1068	0
125	20250305	172100	324172149	1068	1068	1068	1068	0
126	20250305	172000	324172149	1068	1068	1068	1068	0
127	20250305	171900	324172149	1068	1068	1068	1068	0
128	20250305	171800	324172149	1068	1068	1068	1068	0
129	20250305	171700	324172149	1068	1068	1068	1068	0
130	20250305	171600	324172149	1068	1068	1068	1068	0
131	20250305	171500	324172149	1068	1068	1068	1068	0
132	20250305	171400	324172149	1068	1068	1068	1068	0
133	20250305	171300	324172149	1068	1068	1068	1068	0
134	20250305	171200	324172149	1068	1068	1068	1068	0
135	20250305	171100	324172149	1068	1068	1068	1068	0
136	20250305	171000	324172149	1068	1068	1068	1068	0
137	20250305	170900	324172149	1068	1068	1068	1068	0
138	20250305	170800	324172149	1068	1068	1068	1068	0
139	20250305	170700	324172149	1068	1068	1068	1068	0
140	20250305	170600	324172149	1068	1068	1068	1068	0
141	20250305	170500	324172149	1068	1068	1068	1068	0
142	20250305	170400	324172149	1068	1068	1068	1068	0
143	20250305	170300	324172149	1068	1068	1068	1068	0
144	20250305	170200	324172149	1068	1068	1068	1068	0
145	20250305	170100	324172149	1068	1068	1068	1068	0
146	20250305	170000	324172149	1068	1068	1068	1068	0
147	20250305	165900	324172149	1068	1068	1068	1068	0
148	20250305	165800	324172149	1068	1068	1068	1068	0
149	20250305	165700	324172149	1068	1068	1068	1068	0
150	20250305	165600	324172149	1068	1068	1068	1068	0
151	20250305	165500	324172149	1068	1068	1068	1068	0
152	20250305	165400	324172149	1068	1068	1068	1068	13863
153	20250305	165300	324172149	1068	1068	1068	1068	0
154	20250305	165200	324172149	1068	1068	1068	1068	0
155	20250305	165100	324172149	1068	1068	1068	1068	0
156	20250305	165000	324172149	1068	1068	1068	1068	0
157	20250305	164900	324172149	1068	1068	1068	1068	0
158	20250305	164800	324172149	1068	1068	1068	1068	0
159	20250305	164700	324172149	1068	1068	1068	1068	0
160	20250305	164600	324172149	1068	1068	1068	1068	0
161	20250305	164500	324172149	1068	1068	1068	1068	0
162	20250305	164400	324172149	1068	1068	1068	1068	0
163	20250305	164300	324172149	1068	1068	1068	1068	0
164	20250305	164200	324172149	1068	1068	1068	1068	0
165	20250305	164100	324172149	1068	1068	1068	1068	0
166	20250305	164000	324172149	1068	1068	1068	1068	0
167	20250305	163900	324172149	1068	1068	1068	1068	0
168	20250305	163800	324172149	1068	1068	1068	1068	0
169	20250305	163700	324172149	1068	1068	1068	1068	0
170	20250305	163600	324172149	1068	1068	1068	1068	0
171	20250305	163500	324172149	1068	1068	1068	1068	0
172	20250305	163400	324172149	1068	1068	1068	1068	0
173	20250305	163300	324172149	1068	1068	1068	1068	0
174	20250305	163200	324172149	1068	1068	1068	1068	0
175	20250305	163100	324172149	1068	1068	1068	1068	0
176	20250305	163000	324172149	1068	1068	1068	1068	0
177	20250305	162900	324172149	1068	1068	1068	1068	0
178	20250305	162800	324172149	1068	1068	1068	1068	0
179	20250305	162700	324172149	1068	1068	1068	1068	0
180	20250305	162600	324172149	1068	1068	1068	1068	0
181	20250305	162500	324172149	1068	1068	1068	1068	0
182	20250305	162400	324172149	1068	1068	1068	1068	13863
183	20250305	162300	324172149	1068	1068	1068	1068	0
184	20250305	162200	324172149	1068	1068	1068	1068	0
185	20250305	162100	324172149	1068	1068	1068	1068	0
186	20250305	162000	324172149	1068	1068	1068	1068	0
187	20250305	161900	324172149	1068	1068	1068	1068	0
188	20250305	161800	324172149	1068	1068	1068	1068	0
189	20250305	161700	324172149	1068	1068	1068	1068	0
190	20250305	161600	324172149	1068	1068	1068	1068	0
191	20250305	161500	324172149	1068	1068	1068	1068	0
192	20250305	161400	324172149	1068	1068	1068	1068	0
193	20250305	161300	324172149	1068	1068	1068	1068	0
194	20250305	161200	324172149	1068	1068	1068	1068	0
195	20250305	161100	324172149	1068	1068	1068	1068	0
196	20250305	161000	324172149	1068	1068	1068	1068	0
197	20250305	160900	324172149	1068	1068	1068	1068	0
198	20250305	160800	324172149	1068	1068	1068	1068	0
199	20250305	160700	324172149	1068	1068	1068	1068	0
200	20250305	160600	324172149	1068	1068	1068	1068	0
201	20250305	160500	324172149	1068	1068	1068	1068	0
202	20250305	160400	324172149	1068	1068	1068	1068	0
203	20250305	160300	324172149	1068	1068	1068	1068	0
204	20250305	160200	324172149	1068	1068	1068	1068	0
205	20250305	160100	324172149	1068	1068	1068	1068	0
206	20250305	160000	324172149	1068	1068	1068	1068	0
207	20250305	155900	324172149	1068	1068	1068	1068	0
208	20250305	155800	324172149	1068	1068	1068	1068	0
209	20250305	155700	324172149	1068	1068	1068	1068	0
210	20250305	155600	324172149	1068	1068	1068	1068	0
211	20250305	155500	324172149	1068	1068	1068	1068	0
212	20250305	155400	324172149	1068	1068	1068	1068	13863
213	20250305	155300	324172149	1068	1068	1068	1068	0
214	20250305	155200	324172149	1068	1068	1068	1068	0
215	20250305	155100	324172149	1068	1068	1068	1068	0
216	20250305	155000	324172149	1068	1068	1068	1068	0
217	20250305	154900	324172149	1068	1068	1068	1068	0
218	20250305	154800	324172149	1068	1068	1068	1068	0
219	20250305	154700	324172149	1068	1068	1068	1068	0
220	20250305	154600	324172149	1068	1068	1068	1068	0
221	20250305	154500	324172149	1068	1068	1068	1068	0
222	20250305	154400	324172149	1068	1068	1068	1068	0
223	20250305	154300	324172149	1068	1068	1068	1068	0
224	20250305	154200	324172149	1068	1068	1068	1068	0
225	20250305	154100	324172149	1068	1068	1068	1068	0
226	20250305	154000	324172149	1068	1068	1068	1068	0
227	20250305	153900	324172149	1068	1068	1068	1068	0
228	20250305	153800	324172149	1068	1068	1068	1068	0
229	20250305	153700	324172149	1068	1068	1068	1068	0
230	20250305	153600	324172149	1068	1068	1068	1068	0
231	20250305	153500	324172149	1068	1068	1068	1068	0
232	20250305	153400	324172149	1068	1068	1068	1068	0
233	20250305	153300	324172149	1068	1068	1068	1068	0
234	20250305	153200	324172149	1068	1068	1068	1068	0
235	20250305	153100	324172149	1068	1068	1068	1068	0
236	20250305	153000	324172149	1068	1068	1068	1068	13863
237	20250305	152900	309366465	1063	1063	1063	1063	0
238	20250305	152800	309366465	1063	1063	1063	1063	0
239	20250305	152700	309366465	1063	1063	1063	1063	0
240	20250305	152600	309366465	1063	1063	1063	1063	0
241	20250305	152500	309366465	1063	1063	1063	1063	0
242	20250305	152400	309366465	1063	1063	1063	1063	0
243	20250305	152300	309366465	1063	1063	1063	1063	0
244	20250305	152200	309366465	1063	1063	1063	1063	0
245	20250305	152100	309366465	1063	1063	1063	1063	0
246	20250305	152000	309366465	1063	1063	1063	1063	0
247	20250305	151900	309366465	1063	1063	1063	1061	3747
248	20250305	151800	305383932	1063	1061	1063	1061	780
249	20250305	151700	304555140	1063	1063	1063	1063	0
250	20250305	151600	304555140	1063	1063	1063	1063	1
251	20250305	151500	304554077	1063	1063	1063	1063	1040
252	20250305	151400	303448557	1063	1059	1064	1059	10498
253	20250305	151300	292288709	1061	1061	1061	1061	300
254	20250305	151200	291970409	1063	1062	1063	1062	34
255	20250305	151100	291934300	1062	1061	1062	1061	1687
256	20250305	151000	290144093	1061	1061	1061	1061	484
257	20250305	150900	289630569	1059	1059	1059	1059	0
258	20250305	150800	289630569	1059	1061	1061	1059	1034
259	20250305	150700	288535037	1061	1061	1061	1061	527
260	20250305	150600	287975890	1061	1061	1061	1061	20
261	20250305	150500	287954670	1061	1061	1061	1061	50
262	20250305	150400	287901620	1061	1060	1061	1060	3143
263	20250305	150300	284569148	1059	1060	1060	1059	501
264	20250305	150200	284038588	1059	1059	1059	1059	600
265	20250305	150100	283403188	1060	1060	1060	1060	0
266	20250305	150000	283403188	1060	1060	1060	1060	0
267	20250305	145900	283403188	1060	1060	1060	1060	79
268	20250305	145800	283319448	1060	1060	1060	1060	507
269	20250305	145700	282782028	1059	1059	1059	1059	0
270	20250305	145600	282782028	1059	1059	1059	1059	0
271	20250305	145500	282782028	1059	1059	1059	1059	900
272	20250305	145400	281828928	1060	1060	1060	1060	0
273	20250305	145300	281828928	1060	1060	1060	1060	10
274	20250305	145200	281818328	1061	1061	1061	1061	1211
275	20250305	145100	280533457	1060	1060	1060	1060	632
276	20250305	145000	279863537	1058	1058	1058	1058	0
277	20250305	144900	279863537	1058	1058	1058	1058	0
278	20250305	144800	279863537	1058	1058	1058	1058	0
279	20250305	144700	279863537	1058	1058	1058	1058	0
280	20250305	144600	279863537	1058	1059	1059	1058	15
281	20250305	144500	279847655	1060	1060	1060	1060	0
282	20250305	144400	279847655	1060	1060	1060	1060	1272
283	20250305	144300	278499335	1060	1060	1060	1060	0
284	20250305	144200	278499335	1060	1060	1060	1060	0
285	20250305	144100	278499335	1060	1060	1060	1060	11
286	20250305	144000	278487675	1061	1061	1061	1061	129
287	20250305	143900	278350806	1060	1060	1060	1060	0
288	20250305	143800	278350806	1060	1060	1060	1060	0
289	20250305	143700	278350806	1060	1060	1060	1060	0
290	20250305	143600	278350806	1060	1060	1060	1060	0
291	20250305	143500	278350806	1060	1060	1060	1060	0
292	20250305	143400	278350806	1060	1059	1060	1059	321
293	20250305	143300	278010547	1059	1059	1059	1059	0
294	20250305	143200	278010547	1059	1059	1059	1059	0
295	20250305	143100	278010547	1059	1059	1059	1059	200
296	20250305	143000	277798747	1059	1059	1059	1059	0
297	20250305	142900	277798747	1059	1059	1059	1059	0
298	20250305	142800	277798747	1059	1059	1059	1059	9
299	20250305	142700	277789216	1059	1059	1059	1059	22
300	20250305	142600	277765918	1059	1059	1059	1059	214
301	20250305	142500	277539292	1059	1059	1059	1059	0
302	20250305	142400	277539292	1059	1059	1059	1059	0
303	20250305	142300	277539292	1059	1059	1059	1059	0
304	20250305	142200	277539292	1059	1059	1059	1059	0
305	20250305	142100	277539292	1059	1059	1059	1059	0
306	20250305	142000	277539292	1059	1059	1059	1059	0
307	20250305	141900	277539292	1059	1059	1059	1059	200
308	20250305	141800	277327492	1059	1059	1059	1059	370
309	20250305	141700	276935662	1060	1060	1060	1060	3
310	20250305	141600	276932482	1060	1060	1060	1060	0
311	20250305	141500	276932482	1060	1060	1060	1060	30
312	20250305	141400	276900682	1059	1059	1059	1059	0
313	20250305	141300	276900682	1059	1059	1059	1059	0
314	20250305	141200	276900682	1059	1059	1059	1059	0
315	20250305	141100	276900682	1059	1059	1059	1059	1
316	20250305	141000	276899623	1060	1060	1060	1060	0
317	20250305	140900	276899623	1060	1060	1060	1060	0
318	20250305	140800	276899623	1060	1060	1060	1060	0
319	20250305	140700	276899623	1060	1060	1060	1060	0
320	20250305	140600	276899623	1060	1060	1060	1060	0
321	20250305	140500	276899623	1060	1060	1060	1060	0
322	20250305	140400	276899623	1060	1060	1060	1060	0
323	20250305	140300	276899623	1060	1060	1060	1060	0
324	20250305	140200	276899623	1060	1060	1060	1060	0
325	20250305	140100	276899623	1060	1060	1060	1060	0
326	20250305	140000	276899623	1060	1060	1060	1060	0
327	20250305	135900	276899623	1060	1060	1060	1060	11
328	20250305	135800	276887963	1061	1061	1061	1061	0
329	20250305	135700	276887963	1061	1061	1061	1061	0
330	20250305	135600	276887963	1061	1061	1061	1061	0
331	20250305	135500	276887963	1061	1061	1061	1061	0
332	20250305	135400	276887963	1061	1061	1061	1061	0
333	20250305	135300	276887963	1061	1061	1061	1061	0
334	20250305	135200	276887963	1061	1061	1061	1061	1
335	20250305	135100	276886902	1061	1061	1061	1061	0
336	20250305	135000	276886902	1061	1061	1061	1061	0
337	20250305	134900	276886902	1061	1061	1061	1061	0
338	20250305	134800	276886902	1061	1061	1061	1061	0
339	20250305	134700	276886902	1061	1061	1061	1061	0
340	20250305	134600	276886902	1061	1061	1061	1061	0
341	20250305	134500	276886902	1061	1061	1061	1061	1
342	20250305	134400	276885841	1061	1058	1061	1056	1160
343	20250305	134300	275660579	1061	1060	1061	1060	18
344	20250305	134200	275641491	1056	1056	1056	1056	1000
345	20250305	134100	274585491	1058	1058	1058	1058	0
346	20250305	134000	274585491	1058	1058	1058	1058	230
347	20250305	133900	274342151	1056	1056	1056	1056	11
348	20250305	133800	274330535	1058	1058	1058	1058	0
349	20250305	133700	274330535	1058	1058	1058	1058	0
350	20250305	133600	274330535	1058	1058	1058	1058	0
351	20250305	133500	274330535	1058	1058	1058	1058	0
352	20250305	133400	274330535	1058	1058	1058	1058	0
353	20250305	133300	274330535	1058	1058	1058	1058	0
354	20250305	133200	274330535	1058	1058	1058	1058	18
355	20250305	133100	274311491	1056	1056	1056	1056	350
356	20250305	133000	273941891	1058	1058	1058	1058	0
357	20250305	132900	273941891	1058	1058	1058	1058	0
358	20250305	132800	273941891	1058	1058	1058	1058	0
359	20250305	132700	273941891	1058	1058	1058	1058	0
360	20250305	132600	273941891	1058	1056	1058	1056	263
361	20250305	132500	273663917	1056	1057	1057	1056	120
362	20250305	132400	273537087	1057	1059	1059	1057	145
363	20250305	132300	273383692	1059	1059	1059	1059	0
364	20250305	132200	273383692	1059	1059	1059	1059	0
365	20250305	132100	273383692	1059	1059	1059	1059	1837
366	20250305	132000	271438309	1060	1060	1060	1060	400
367	20250305	131900	271014309	1060	1060	1060	1060	0
368	20250305	131800	271014309	1060	1060	1060	1060	0
369	20250305	131700	271014309	1060	1060	1060	1060	0
370	20250305	131600	271014309	1060	1060	1060	1060	0
371	20250305	131500	271014309	1060	1060	1060	1060	0
372	20250305	131400	271014309	1060	1060	1060	1060	0
373	20250305	131300	271014309	1060	1062	1062	1060	745
374	20250305	131200	270224061	1062	1062	1062	1062	0
375	20250305	131100	270224061	1062	1062	1062	1062	0
376	20250305	131000	270224061	1062	1062	1062	1062	0
377	20250305	130900	270224061	1062	1062	1062	1062	511
378	20250305	130800	269681379	1062	1062	1062	1062	0
379	20250305	130700	269681379	1062	1062	1062	1062	0
380	20250305	130600	269681379	1062	1062	1062	1062	23
381	20250305	130500	269656953	1062	1062	1062	1062	64
382	20250305	130400	269588985	1065	1064	1065	1064	1457
383	20250305	130300	268038640	1064	1060	1064	1060	7000
384	20250305	130200	260597144	1059	1054	1059	1054	10273
385	20250305	130100	249734655	1058	1058	1058	1058	0
386	20250305	130000	249734655	1058	1058	1058	1058	0
387	20250305	125900	249734655	1058	1054	1058	1054	125
388	20250305	125800	249602505	1054	1054	1054	1054	30
389	20250305	125700	249570885	1054	1054	1054	1054	0
390	20250305	125600	249570885	1054	1054	1054	1054	0
391	20250305	125500	249570885	1054	1054	1054	1054	0
392	20250305	125400	249570885	1054	1055	1055	1054	1710
393	20250305	125300	247768368	1059	1059	1059	1058	1503
394	20250305	125200	246176721	1059	1059	1059	1059	0
395	20250305	125100	246176721	1059	1059	1059	1059	500
396	20250305	125000	245647221	1060	1060	1060	1060	651
397	20250305	124900	244957161	1060	1060	1060	1060	0
398	20250305	124800	244957161	1060	1060	1060	1060	0
399	20250305	124700	244957161	1060	1059	1060	1059	456
400	20250305	124600	244474255	1059	1063	1063	1059	1306
401	20250305	124500	243089923	1063	1063	1063	1063	0
402	20250305	124400	243089923	1063	1063	1063	1063	0
403	20250305	124300	243089923	1063	1063	1063	1063	55
404	20250305	124200	243031458	1063	1063	1063	1063	0
405	20250305	124100	243031458	1063	1063	1063	1063	1
406	20250305	124000	243030395	1063	1063	1063	1063	0
407	20250305	123900	243030395	1063	1060	1063	1060	1162
408	20250305	123800	241797010	1063	1063	1063	1063	617
409	20250305	123700	241141139	1063	1063	1063	1063	0
410	20250305	123600	241141139	1063	1062	1063	1062	553
411	20250305	123500	240553363	1061	1060	1061	1060	7701
412	20250305	123400	232390161	1060	1059	1060	1059	4182
413	20250305	123300	227958223	1058	1058	1058	1058	2670
414	20250305	123200	225133363	1055	1056	1056	1055	1000
415	20250305	123100	224078362	1058	1058	1058	1058	0
416	20250305	123000	224078362	1058	1058	1058	1058	0
417	20250305	122900	224078362	1058	1058	1058	1058	50
418	20250305	122800	224025462	1058	1056	1058	1056	857
419	20250305	122700	223120382	1059	1059	1059	1059	0
420	20250305	122600	223120382	1059	1059	1059	1059	0
421	20250305	122500	223120382	1059	1059	1059	1059	0
422	20250305	122400	223120382	1059	1059	1059	1059	39
423	20250305	122300	223079081	1059	1059	1059	1059	0
424	20250305	122200	223079081	1059	1059	1059	1059	0
425	20250305	122100	223079081	1059	1060	1060	1059	1237
426	20250305	122000	221767862	1059	1058	1059	1050	6302
427	20250305	121900	215107521	1058	1058	1058	1058	0
428	20250305	121800	215107521	1058	1058	1058	1058	1
429	20250305	121700	215106463	1052	1052	1052	1052	991
430	20250305	121600	214063931	1052	1052	1052	1052	0
431	20250305	121500	214063931	1052	1052	1052	1052	135
432	20250305	121400	213921911	1052	1052	1052	1052	0
433	20250305	121300	213921911	1052	1052	1052	1052	2
434	20250305	121200	213919807	1052	1052	1052	1052	0
435	20250305	121100	213919807	1052	1058	1058	1052	876
436	20250305	121000	212993809	1052	1052	1052	1052	137
437	20250305	120900	212849685	1058	1058	1058	1058	30
438	20250305	120800	212817945	1058	1058	1058	1058	127
439	20250305	120700	212683579	1058	1058	1058	1058	407
440	20250305	120600	212252973	1058	1058	1058	1058	0
441	20250305	120500	212252973	1058	1058	1058	1058	0
442	20250305	120400	212252973	1058	1058	1058	1058	0
443	20250305	120300	212252973	1058	1058	1058	1058	1
444	20250305	120200	212251915	1052	1057	1058	1052	2568
445	20250305	120100	209537827	1056	1056	1056	1056	0
446	20250305	120000	209537827	1056	1056	1056	1056	0
447	20250305	115900	209537827	1056	1056	1056	1056	3000
448	20250305	115800	206369827	1055	1055	1055	1055	0
449	20250305	115700	206369827	1055	1055	1055	1055	2138
450	20250305	115600	204114237	1055	1055	1055	1055	0
451	20250305	115500	204114237	1055	1055	1055	1055	0
452	20250305	115400	204114237	1055	1055	1055	1055	0
453	20250305	115300	204114237	1055	1055	1055	1055	0
454	20250305	115200	204114237	1055	1055	1055	1055	0
455	20250305	115100	204114237	1055	1055	1055	1055	0
456	20250305	115000	204114237	1055	1055	1055	1051	88
457	20250305	114900	204021441	1051	1051	1051	1051	0
458	20250305	114800	204021441	1051	1051	1051	1051	0
459	20250305	114700	204021441	1051	1051	1051	1051	0
460	20250305	114600	204021441	1051	1053	1053	1051	11
461	20250305	114500	204009860	1055	1055	1055	1055	629
462	20250305	114400	203346265	1054	1054	1054	1054	1
463	20250305	114300	203345211	1054	1054	1054	1054	0
464	20250305	114200	203345211	1054	1054	1054	1054	1879
465	20250305	114100	201364745	1054	1054	1054	1054	20
466	20250305	114000	201343665	1054	1054	1054	1054	179
467	20250305	113900	201154999	1050	1050	1050	1050	180
468	20250305	113800	200965999	1055	1055	1055	1055	0
469	20250305	113700	200965999	1055	1055	1055	1055	800
470	20250305	113600	200121999	1055	1055	1055	1055	0
471	20250305	113500	200121999	1055	1055	1055	1055	0
472	20250305	113400	200121999	1055	1055	1055	1055	0
473	20250305	113300	200121999	1055	1055	1055	1055	0
474	20250305	113200	200121999	1055	1055	1055	1055	6
475	20250305	113100	200115669	1055	1054	1055	1054	50
476	20250305	113000	200062920	1055	1055	1055	1055	160
477	20250305	112900	199894120	1055	1055	1055	1055	0
478	20250305	112800	199894120	1055	1055	1055	1055	467
479	20250305	112700	199401435	1055	1055	1055	1055	0
480	20250305	112600	199401435	1055	1055	1055	1055	20
481	20250305	112500	199380335	1055	1055	1055	1055	57
482	20250305	112400	199320200	1055	1055	1055	1055	0
483	20250305	112300	199320200	1055	1055	1055	1055	0
484	20250305	112200	199320200	1055	1054	1055	1054	9934
485	20250305	112100	188845026	1052	1052	1052	1052	0
486	20250305	112000	188845026	1052	1049	1052	1049	5315
487	20250305	111900	183268331	1050	1050	1050	1050	0
488	20250305	111800	183268331	1050	1050	1050	1050	50
489	20250305	111700	183215831	1048	1048	1048	1048	0
490	20250305	111600	183215831	1048	1048	1048	1048	0
491	20250305	111500	183215831	1048	1048	1048	1048	0
492	20250305	111400	183215831	1048	1048	1048	1048	1
493	20250305	111300	183214783	1054	1054	1054	1054	40
494	20250305	111200	183172623	1054	1054	1054	1054	0
495	20250305	111100	183172623	1054	1054	1054	1054	0
496	20250305	111000	183172623	1054	1054	1054	1054	54
497	20250305	110900	183115707	1048	1054	1054	1048	1908
498	20250305	110800	181116111	1054	1048	1054	1048	118
499	20250305	110700	180992339	1054	1049	1054	1048	1818
500	20250305	110600	179086889	1048	1048	1048	1048	650
501	20250305	110500	178405689	1049	1049	1049	1049	400
502	20250305	110400	177986089	1049	1050	1050	1049	1070
503	20250305	110300	176862595	1050	1050	1050	1050	0
504	20250305	110200	176862595	1050	1050	1050	1050	765
505	20250305	110100	176059345	1054	1054	1054	1054	0
506	20250305	110000	176059345	1054	1054	1054	1054	127
507	20250305	105900	175925487	1050	1054	1054	1050	58
508	20250305	105800	175864375	1052	1052	1054	1052	41
509	20250305	105700	175821173	1054	1054	1054	1054	0
510	20250305	105600	175821173	1054	1054	1054	1054	0
511	20250305	105500	175821173	1054	1054	1054	1054	20
512	20250305	105400	175800093	1054	1054	1054	1054	0
513	20250305	105300	175800093	1054	1054	1054	1054	0
514	20250305	105200	175800093	1054	1054	1054	1054	0
515	20250305	105100	175800093	1054	1054	1054	1054	0
516	20250305	105000	175800093	1054	1054	1054	1054	0
517	20250305	104900	175800093	1054	1054	1054	1054	0
518	20250305	104800	175800093	1054	1054	1054	1054	0
519	20250305	104700	175800093	1054	1054	1054	1054	0
520	20250305	104600	175800093	1054	1054	1054	1054	1
521	20250305	104500	175799039	1048	1048	1048	1048	0
522	20250305	104400	175799039	1048	1048	1048	1048	0
523	20250305	104300	175799039	1048	1048	1048	1048	0
524	20250305	104200	175799039	1048	1048	1048	1048	0
525	20250305	104100	175799039	1048	1048	1048	1048	0
526	20250305	104000	175799039	1048	1049	1049	1048	970
527	20250305	103900	174781572	1049	1049	1049	1049	508
528	20250305	103800	174248680	1054	1054	1054	1054	0
529	20250305	103700	174248680	1054	1054	1054	1054	1
530	20250305	103600	174247626	1054	1054	1054	1054	10
531	20250305	103500	174237086	1050	1050	1050	1050	526
532	20250305	103400	173684786	1055	1055	1055	1055	9
533	20250305	103300	173675291	1055	1055	1055	1055	0
534	20250305	103200	173675291	1055	1055	1055	1055	0
535	20250305	103100	173675291	1055	1055	1055	1055	0
536	20250305	103000	173675291	1055	1055	1055	1055	0
537	20250305	102900	173675291	1055	1055	1055	1055	1
538	20250305	102800	173674236	1050	1050	1050	1050	0
539	20250305	102700	173674236	1050	1050	1050	1050	701
540	20250305	102600	172938186	1050	1051	1051	1050	516
541	20250305	102500	172396377	1051	1051	1051	1051	280
542	20250305	102400	172102097	1052	1052	1052	1052	500
543	20250305	102300	171576097	1052	1052	1053	1052	153
544	20250305	102200	171415131	1052	1053	1053	1052	50
545	20250305	102100	171362528	1057	1057	1057	1057	0
546	20250305	102000	171362528	1057	1057	1057	1057	873
547	20250305	101900	170439767	1057	1057	1057	1057	1
548	20250305	101800	170438710	1057	1057	1057	1057	5
549	20250305	101700	170433425	1057	1053	1057	1053	220
550	20250305	101600	170201285	1056	1056	1056	1056	388
551	20250305	101500	169791557	1055	1055	1055	1055	188
552	20250305	101400	169593217	1055	1055	1055	1055	3
553	20250305	101300	169590052	1055	1055	1055	1055	0
554	20250305	101200	169590052	1055	1054	1055	1054	909
555	20250305	101100	168631667	1055	1055	1055	1055	1
556	20250305	101000	168630612	1056	1056	1056	1056	2
557	20250305	100900	168628500	1054	1056	1056	1054	949
558	20250305	100800	167626764	1054	1054	1054	1054	1
559	20250305	100700	167625710	1054	1054	1054	1054	0
560	20250305	100600	167625710	1054	1054	1054	1054	4
561	20250305	100500	167621494	1054	1056	1056	1051	5161
562	20250305	100400	162196950	1057	1055	1057	1055	1354
563	20250305	100300	160767348	1055	1055	1055	1055	797
564	20250305	100200	159926513	1055	1055	1055	1055	0
565	20250305	100100	159926513	1055	1055	1055	1055	0
566	20250305	100000	159926513	1055	1055	1055	1055	0
567	20250305	095900	159926513	1055	1055	1055	1055	698
568	20250305	095800	159190123	1054	1054	1054	1054	478
569	20250305	095700	158686311	1054	1054	1054	1054	0
570	20250305	095600	158686311	1054	1054	1054	1054	551
571	20250305	095500	158105557	1054	1054	1054	1054	85
572	20250305	095400	158015967	1051	1051	1054	1051	1219
573	20250305	095300	156733481	1052	1052	1052	1052	0
574	20250305	095200	156733481	1052	1052	1052	1052	0
575	20250305	095100	156733481	1052	1053	1053	1052	1002
576	20250305	095000	155679375	1056	1054	1056	1053	1558
577	20250305	094900	154037019	1054	1056	1056	1054	541
578	20250305	094800	153465725	1056	1056	1056	1056	0
579	20250305	094700	153465725	1056	1056	1056	1056	807
580	20250305	094600	152613533	1056	1056	1056	1051	662
581	20250305	094500	151914601	1056	1055	1056	1055	143
582	20250305	094400	151763715	1052	1055	1056	1052	7951
583	20250305	094300	143390032	1051	1051	1055	1051	573
584	20250305	094200	142787653	1052	1052	1052	1052	1059
585	20250305	094100	141673585	1052	1049	1052	1049	11934
586	20250305	094000	129143252	1049	1049	1049	1049	73
587	20250305	093900	129066675	1049	1049	1049	1049	506
588	20250305	093800	128535881	1049	1049	1049	1049	2
589	20250305	093700	128533783	1049	1048	1049	1048	1138
590	20250305	093600	127340665	1048	1048	1048	1048	562
591	20250305	093500	126751689	1048	1048	1048	1048	3859
592	20250305	093400	122707457	1048	1048	1048	1048	55
593	20250305	093300	122649817	1047	1047	1047	1047	3990
594	20250305	093200	118472287	1047	1047	1047	1047	10
595	20250305	093100	118461817	1047	1046	1047	1046	2133
596	20250305	093000	116230317	1046	1045	1046	1045	5518
597	20250305	092900	110460691	1040	1040	1040	1040	0
598	20250305	092800	110460691	1040	1040	1040	1040	0
599	20250305	092700	110460691	1040	1045	1045	1040	6401
600	20250305	092600	103799199	1045	1045	1045	1045	0
601	20250305	092500	103799199	1045	1045	1045	1045	0
602	20250305	092400	103799199	1045	1045	1045	1045	0
603	20250305	092300	103799199	1045	1043	1045	1043	45
604	20250305	092200	103752178	1043	1043	1043	1043	1
605	20250305	092100	103751135	1041	1045	1045	1041	1370
606	20250305	092000	102324905	1045	1045	1045	1045	0
607	20250305	091900	102324905	1045	1045	1045	1045	0
608	20250305	091800	102324905	1045	1046	1046	1045	2
609	20250305	091700	102322814	1041	1043	1043	1041	3647
610	20250305	091600	98518995	1047	1047	1047	1047	1080
611	20250305	091500	97388235	1047	1049	1049	1044	1792
612	20250305	091400	95516969	1049	1047	1049	1047	695
613	20250305	091300	94788170	1047	1047	1047	1047	1471
614	20250305	091200	93248033	1047	1046	1047	1046	1059
615	20250305	091100	92139778	1044	1044	1045	1043	2346
616	20250305	091000	89690796	1043	1042	1043	1042	9023
617	20250305	090900	80287954	1042	1042	1042	1042	500
618	20250305	090800	79766954	1042	1042	1042	1042	500
619	20250305	090700	79245954	1043	1043	1043	1043	39
620	20250305	090600	79205277	1043	1039	1043	1039	2187
621	20250305	090500	76928966	1038	1036	1038	1034	1693
622	20250305	090400	75174113	1037	1037	1037	1037	78
623	20250305	090300	75093227	1033	1040	1040	1033	256
624	20250305	090200	74828461	1041	1042	1042	1041	18
625	20250305	090100	74809714	1042	1040	1042	1039	4817
626	20250305	090000	69803983	1039	1031	1039	1031	67699