KissMeData/123010/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202500	2410951076	1594	1594	1594	1594	13546
3	20250305	202400	2410951076	1594	1594	1594	1594	0
4	20250305	202300	2410951076	1594	1594	1594	1594	0
5	20250305	202200	2410951076	1594	1594	1594	1594	0
6	20250305	202100	2410951076	1594	1594	1594	1594	0
7	20250305	202000	2410951076	1594	1594	1594	1594	0
8	20250305	201900	2410951076	1594	1594	1594	1594	0
9	20250305	201800	2410951076	1594	1594	1594	1594	0
10	20250305	201700	2410951076	1594	1594	1594	1594	0
11	20250305	201600	2410951076	1594	1594	1594	1594	0
12	20250305	201500	2410951076	1594	1594	1594	1594	0
13	20250305	201400	2410951076	1594	1594	1594	1594	0
14	20250305	201300	2410951076	1594	1594	1594	1594	0
15	20250305	201200	2410951076	1594	1594	1594	1594	0
16	20250305	201100	2410951076	1594	1594	1594	1594	0
17	20250305	201000	2410951076	1594	1594	1594	1594	0
18	20250305	200900	2410951076	1594	1594	1594	1594	0
19	20250305	200800	2410951076	1594	1594	1594	1594	0
20	20250305	200700	2410951076	1594	1594	1594	1594	0
21	20250305	200600	2410951076	1594	1594	1594	1594	0
22	20250305	200500	2410951076	1594	1594	1594	1594	0
23	20250305	200400	2410951076	1594	1594	1594	1594	0
24	20250305	200300	2410951076	1594	1594	1594	1594	0
25	20250305	200200	2410951076	1594	1594	1594	1594	0
26	20250305	200100	2410951076	1594	1594	1594	1594	0
27	20250305	200000	2410951076	1594	1594	1594	1594	0
28	20250305	195900	2410951076	1594	1594	1594	1594	0
29	20250305	195800	2410951076	1594	1594	1594	1594	0
30	20250305	195700	2410951076	1594	1594	1594	1594	0
31	20250305	195600	2410951076	1594	1594	1594	1594	0
32	20250305	195500	2410951076	1594	1594	1594	1594	13546
33	20250305	195400	2410951076	1594	1594	1594	1594	0
34	20250305	195300	2410951076	1594	1594	1594	1594	0
35	20250305	195200	2410951076	1594	1594	1594	1594	0
36	20250305	195100	2410951076	1594	1594	1594	1594	0
37	20250305	195000	2410951076	1594	1594	1594	1594	0
38	20250305	194900	2410951076	1594	1594	1594	1594	0
39	20250305	194800	2410951076	1594	1594	1594	1594	0
40	20250305	194700	2410951076	1594	1594	1594	1594	0
41	20250305	194600	2410951076	1594	1594	1594	1594	0
42	20250305	194500	2410951076	1594	1594	1594	1594	0
43	20250305	194400	2410951076	1594	1594	1594	1594	0
44	20250305	194300	2410951076	1594	1594	1594	1594	0
45	20250305	194200	2410951076	1594	1594	1594	1594	0
46	20250305	194100	2410951076	1594	1594	1594	1594	0
47	20250305	194000	2410951076	1594	1594	1594	1594	0
48	20250305	193900	2410951076	1594	1594	1594	1594	0
49	20250305	193800	2410951076	1594	1594	1594	1594	0
50	20250305	193700	2410951076	1594	1594	1594	1594	0
51	20250305	193600	2410951076	1594	1594	1594	1594	0
52	20250305	193500	2410951076	1594	1594	1594	1594	0
53	20250305	193400	2410951076	1594	1594	1594	1594	0
54	20250305	193300	2410951076	1594	1594	1594	1594	0
55	20250305	193200	2410951076	1594	1594	1594	1594	0
56	20250305	193100	2410951076	1594	1594	1594	1594	0
57	20250305	193000	2410951076	1594	1594	1594	1594	0
58	20250305	192900	2410951076	1594	1594	1594	1594	0
59	20250305	192800	2410951076	1594	1594	1594	1594	0
60	20250305	192700	2410951076	1594	1594	1594	1594	0
61	20250305	192600	2410951076	1594	1594	1594	1594	0
62	20250305	192500	2410951076	1594	1594	1594	1594	13546
63	20250305	192400	2410951076	1594	1594	1594	1594	0
64	20250305	192300	2410951076	1594	1594	1594	1594	0
65	20250305	192200	2410951076	1594	1594	1594	1594	0
66	20250305	192100	2410951076	1594	1594	1594	1594	0
67	20250305	192000	2410951076	1594	1594	1594	1594	0
68	20250305	191900	2410951076	1594	1594	1594	1594	0
69	20250305	191800	2410951076	1594	1594	1594	1594	0
70	20250305	191700	2410951076	1594	1594	1594	1594	0
71	20250305	191600	2410951076	1594	1594	1594	1594	0
72	20250305	191500	2410951076	1594	1594	1594	1594	0
73	20250305	191400	2410951076	1594	1594	1594	1594	0
74	20250305	191300	2410951076	1594	1594	1594	1594	0
75	20250305	191200	2410951076	1594	1594	1594	1594	0
76	20250305	191100	2410951076	1594	1594	1594	1594	0
77	20250305	191000	2410951076	1594	1594	1594	1594	0
78	20250305	190900	2410951076	1594	1594	1594	1594	0
79	20250305	190800	2410951076	1594	1594	1594	1594	0
80	20250305	190700	2410951076	1594	1594	1594	1594	0
81	20250305	190600	2410951076	1594	1594	1594	1594	0
82	20250305	190500	2410951076	1594	1594	1594	1594	0
83	20250305	190400	2410951076	1594	1594	1594	1594	0
84	20250305	190300	2410951076	1594	1594	1594	1594	0
85	20250305	190200	2410951076	1594	1594	1594	1594	0
86	20250305	190100	2410951076	1594	1594	1594	1594	0
87	20250305	190000	2410951076	1594	1594	1594	1594	0
88	20250305	185900	2410951076	1594	1594	1594	1594	0
89	20250305	185800	2410951076	1594	1594	1594	1594	0
90	20250305	185700	2410951076	1594	1594	1594	1594	0
91	20250305	185600	2410951076	1594	1594	1594	1594	0
92	20250305	185500	2410951076	1594	1594	1594	1594	13546
93	20250305	185400	2410951076	1594	1594	1594	1594	0
94	20250305	185300	2410951076	1594	1594	1594	1594	0
95	20250305	185200	2410951076	1594	1594	1594	1594	0
96	20250305	185100	2410951076	1594	1594	1594	1594	0
97	20250305	185000	2410951076	1594	1594	1594	1594	0
98	20250305	184900	2410951076	1594	1594	1594	1594	0
99	20250305	184800	2410951076	1594	1594	1594	1594	0
100	20250305	184700	2410951076	1594	1594	1594	1594	0
101	20250305	184600	2410951076	1594	1594	1594	1594	0
102	20250305	184500	2410951076	1594	1594	1594	1594	0
103	20250305	184400	2410951076	1594	1594	1594	1594	0
104	20250305	184300	2410951076	1594	1594	1594	1594	0
105	20250305	184200	2410951076	1594	1594	1594	1594	0
106	20250305	184100	2410951076	1594	1594	1594	1594	0
107	20250305	184000	2410951076	1594	1594	1594	1594	0
108	20250305	183900	2410951076	1594	1594	1594	1594	0
109	20250305	183800	2410951076	1594	1594	1594	1594	0
110	20250305	183700	2410951076	1594	1594	1594	1594	0
111	20250305	183600	2410951076	1594	1594	1594	1594	0
112	20250305	183500	2410951076	1594	1594	1594	1594	0
113	20250305	183400	2410951076	1594	1594	1594	1594	0
114	20250305	183300	2410951076	1594	1594	1594	1594	0
115	20250305	183200	2410951076	1594	1594	1594	1594	0
116	20250305	183100	2410951076	1594	1594	1594	1594	0
117	20250305	183000	2410951076	1594	1594	1594	1594	0
118	20250305	182900	2410951076	1594	1594	1594	1594	0
119	20250305	182800	2410951076	1594	1594	1594	1594	0
120	20250305	182700	2410951076	1594	1594	1594	1594	0
121	20250305	182600	2410951076	1594	1594	1594	1594	0
122	20250305	182500	2410951076	1594	1594	1594	1594	13546
123	20250305	182400	2410951076	1594	1594	1594	1594	0
124	20250305	182300	2410951076	1594	1594	1594	1594	0
125	20250305	182200	2410951076	1594	1594	1594	1594	0
126	20250305	182100	2410951076	1594	1594	1594	1594	0
127	20250305	182000	2410951076	1594	1594	1594	1594	0
128	20250305	181900	2410951076	1594	1594	1594	1594	0
129	20250305	181800	2410951076	1594	1594	1594	1594	0
130	20250305	181700	2410951076	1594	1594	1594	1594	0
131	20250305	181600	2410951076	1594	1594	1594	1594	0
132	20250305	181500	2410951076	1594	1594	1594	1594	0
133	20250305	181400	2410951076	1594	1594	1594	1594	0
134	20250305	181300	2410951076	1594	1594	1594	1594	0
135	20250305	181200	2410951076	1594	1594	1594	1594	0
136	20250305	181100	2410951076	1594	1594	1594	1594	0
137	20250305	181000	2410951076	1594	1594	1594	1594	0
138	20250305	180900	2410951076	1594	1594	1594	1594	0
139	20250305	180800	2410951076	1594	1594	1594	1594	0
140	20250305	180700	2410951076	1594	1594	1594	1594	0
141	20250305	180600	2410951076	1594	1594	1594	1594	0
142	20250305	180500	2410951076	1594	1594	1594	1594	0
143	20250305	180400	2410951076	1594	1594	1594	1594	0
144	20250305	180300	2410951076	1594	1594	1594	1594	0
145	20250305	180200	2410951076	1594	1594	1594	1594	0
146	20250305	180100	2410951076	1594	1594	1594	1594	0
147	20250305	180000	2410951076	1594	1594	1594	1594	0
148	20250305	175900	2410951076	1594	1594	1594	1594	0
149	20250305	175800	2410951076	1594	1594	1594	1594	0
150	20250305	175700	2410951076	1594	1594	1594	1594	0
151	20250305	175600	2410951076	1594	1594	1594	1594	0
152	20250305	175500	2410951076	1594	1594	1594	1594	13546
153	20250305	175400	2410951076	1594	1594	1594	1594	0
154	20250305	175300	2410951076	1594	1594	1594	1594	0
155	20250305	175200	2410951076	1594	1594	1594	1594	0
156	20250305	175100	2410951076	1594	1594	1594	1594	0
157	20250305	175000	2410951076	1594	1594	1594	1594	0
158	20250305	174900	2410951076	1594	1594	1594	1594	0
159	20250305	174800	2410951076	1594	1594	1594	1594	0
160	20250305	174700	2410951076	1594	1594	1594	1594	0
161	20250305	174600	2410951076	1594	1594	1594	1594	0
162	20250305	174500	2410951076	1594	1594	1594	1594	0
163	20250305	174400	2410951076	1594	1594	1594	1594	0
164	20250305	174300	2410951076	1594	1594	1594	1594	0
165	20250305	174200	2410951076	1594	1594	1594	1594	0
166	20250305	174100	2410951076	1594	1594	1594	1594	0
167	20250305	174000	2410951076	1594	1594	1594	1594	0
168	20250305	173900	2410951076	1594	1594	1594	1594	0
169	20250305	173800	2410951076	1594	1594	1594	1594	0
170	20250305	173700	2410951076	1594	1594	1594	1594	0
171	20250305	173600	2410951076	1594	1594	1594	1594	0
172	20250305	173500	2410951076	1594	1594	1594	1594	0
173	20250305	173400	2410951076	1594	1594	1594	1594	0
174	20250305	173300	2410951076	1594	1594	1594	1594	0
175	20250305	173200	2410951076	1594	1594	1594	1594	0
176	20250305	173100	2410951076	1594	1594	1594	1594	0
177	20250305	173000	2410951076	1594	1594	1594	1594	0
178	20250305	172900	2410951076	1594	1594	1594	1594	0
179	20250305	172800	2410951076	1594	1594	1594	1594	0
180	20250305	172700	2410951076	1594	1594	1594	1594	0
181	20250305	172600	2410951076	1594	1594	1594	1594	0
182	20250305	172500	2410951076	1594	1594	1594	1594	13546
183	20250305	172400	2410951076	1594	1594	1594	1594	0
184	20250305	172300	2410951076	1594	1594	1594	1594	0
185	20250305	172200	2410951076	1594	1594	1594	1594	0
186	20250305	172100	2410951076	1594	1594	1594	1594	0
187	20250305	172000	2410951076	1594	1594	1594	1594	0
188	20250305	171900	2410951076	1594	1594	1594	1594	0
189	20250305	171800	2410951076	1594	1594	1594	1594	0
190	20250305	171700	2410951076	1594	1594	1594	1594	0
191	20250305	171600	2410951076	1594	1594	1594	1594	0
192	20250305	171500	2410951076	1594	1594	1594	1594	0
193	20250305	171400	2410951076	1594	1594	1594	1594	0
194	20250305	171300	2410951076	1594	1594	1594	1594	0
195	20250305	171200	2410951076	1594	1594	1594	1594	0
196	20250305	171100	2410951076	1594	1594	1594	1594	0
197	20250305	171000	2410951076	1594	1594	1594	1594	0
198	20250305	170900	2410951076	1594	1594	1594	1594	0
199	20250305	170800	2410951076	1594	1594	1594	1594	0
200	20250305	170700	2410951076	1594	1594	1594	1594	0
201	20250305	170600	2410951076	1594	1594	1594	1594	0
202	20250305	170500	2410951076	1594	1594	1594	1594	0
203	20250305	170400	2410951076	1594	1594	1594	1594	0
204	20250305	170300	2410951076	1594	1594	1594	1594	0
205	20250305	170200	2410951076	1594	1594	1594	1594	0
206	20250305	170100	2410951076	1594	1594	1594	1594	0
207	20250305	170000	2410951076	1594	1594	1594	1594	0
208	20250305	165900	2410951076	1594	1594	1594	1594	0
209	20250305	165800	2410951076	1594	1594	1594	1594	0
210	20250305	165700	2410951076	1594	1594	1594	1594	0
211	20250305	165600	2410951076	1594	1594	1594	1594	0
212	20250305	165500	2410951076	1594	1594	1594	1594	13546
213	20250305	165400	2410951076	1594	1594	1594	1594	0
214	20250305	165300	2410951076	1594	1594	1594	1594	0
215	20250305	165200	2410951076	1594	1594	1594	1594	0
216	20250305	165100	2410951076	1594	1594	1594	1594	0
217	20250305	165000	2410951076	1594	1594	1594	1594	0
218	20250305	164900	2410951076	1594	1594	1594	1594	0
219	20250305	164800	2410951076	1594	1594	1594	1594	0
220	20250305	164700	2410951076	1594	1594	1594	1594	0
221	20250305	164600	2410951076	1594	1594	1594	1594	0
222	20250305	164500	2410951076	1594	1594	1594	1594	0
223	20250305	164400	2410951076	1594	1594	1594	1594	0
224	20250305	164300	2410951076	1594	1594	1594	1594	0
225	20250305	164200	2410951076	1594	1594	1594	1594	0
226	20250305	164100	2410951076	1594	1594	1594	1594	0
227	20250305	164000	2410951076	1594	1594	1594	1594	0
228	20250305	163900	2410951076	1594	1594	1594	1594	0
229	20250305	163800	2410951076	1594	1594	1594	1594	0
230	20250305	163700	2410951076	1594	1594	1594	1594	0
231	20250305	163600	2410951076	1594	1594	1594	1594	0
232	20250305	163500	2410951076	1594	1594	1594	1594	0
233	20250305	163400	2410951076	1594	1594	1594	1594	0
234	20250305	163300	2410951076	1594	1594	1594	1594	0
235	20250305	163200	2410951076	1594	1594	1594	1594	0
236	20250305	163100	2410951076	1594	1594	1594	1594	0
237	20250305	163000	2410951076	1594	1594	1594	1594	0
238	20250305	162900	2410951076	1594	1594	1594	1594	0
239	20250305	162800	2410951076	1594	1594	1594	1594	0
240	20250305	162700	2410951076	1594	1594	1594	1594	0
241	20250305	162600	2410951076	1594	1594	1594	1594	0
242	20250305	162500	2410951076	1594	1594	1594	1594	13546
243	20250305	162400	2410951076	1594	1594	1594	1594	0
244	20250305	162300	2410951076	1594	1594	1594	1594	0
245	20250305	162200	2410951076	1594	1594	1594	1594	0
246	20250305	162100	2410951076	1594	1594	1594	1594	0
247	20250305	162000	2410951076	1594	1594	1594	1594	0
248	20250305	161900	2410951076	1594	1594	1594	1594	0
249	20250305	161800	2410951076	1594	1594	1594	1594	0
250	20250305	161700	2410951076	1594	1594	1594	1594	0
251	20250305	161600	2410951076	1594	1594	1594	1594	0
252	20250305	161500	2410951076	1594	1594	1594	1594	0
253	20250305	161400	2410951076	1594	1594	1594	1594	0
254	20250305	161300	2410951076	1594	1594	1594	1594	0
255	20250305	161200	2410951076	1594	1594	1594	1594	0
256	20250305	161100	2410951076	1594	1594	1594	1594	0
257	20250305	161000	2410951076	1594	1594	1594	1594	0
258	20250305	160900	2410951076	1594	1594	1594	1594	0
259	20250305	160800	2410951076	1594	1594	1594	1594	0
260	20250305	160700	2410951076	1594	1594	1594	1594	0
261	20250305	160600	2410951076	1594	1594	1594	1594	0
262	20250305	160500	2410951076	1594	1594	1594	1594	0
263	20250305	160400	2410951076	1594	1594	1594	1594	0
264	20250305	160300	2410951076	1594	1594	1594	1594	0
265	20250305	160200	2410951076	1594	1594	1594	1594	0
266	20250305	160100	2410951076	1594	1594	1594	1594	0
267	20250305	160000	2410951076	1594	1594	1594	1594	0
268	20250305	155900	2410951076	1594	1594	1594	1594	0
269	20250305	155800	2410951076	1594	1594	1594	1594	0
270	20250305	155700	2410951076	1594	1594	1594	1594	0
271	20250305	155600	2410951076	1594	1594	1594	1594	0
272	20250305	155500	2410951076	1594	1594	1594	1594	13546
273	20250305	155400	2410951076	1594	1594	1594	1594	0
274	20250305	155300	2410951076	1594	1594	1594	1594	0
275	20250305	155200	2410951076	1594	1594	1594	1594	0
276	20250305	155100	2410951076	1594	1594	1594	1594	0
277	20250305	155000	2410951076	1594	1594	1594	1594	0
278	20250305	154900	2410951076	1594	1594	1594	1594	0
279	20250305	154800	2410951076	1594	1594	1594	1594	0
280	20250305	154700	2410951076	1594	1594	1594	1594	0
281	20250305	154600	2410951076	1594	1594	1594	1594	0
282	20250305	154500	2410951076	1594	1594	1594	1594	0
283	20250305	154400	2410951076	1594	1594	1594	1594	0
284	20250305	154300	2410951076	1594	1594	1594	1594	0
285	20250305	154200	2410951076	1594	1594	1594	1594	0
286	20250305	154100	2410951076	1594	1594	1594	1594	0
287	20250305	154000	2410951076	1594	1594	1594	1594	0
288	20250305	153900	2410951076	1594	1594	1594	1594	0
289	20250305	153800	2410951076	1594	1594	1594	1594	0
290	20250305	153700	2410951076	1594	1594	1594	1594	0
291	20250305	153600	2410951076	1594	1594	1594	1594	0
292	20250305	153500	2410951076	1594	1594	1594	1594	0
293	20250305	153400	2410951076	1594	1594	1594	1594	0
294	20250305	153300	2410951076	1594	1594	1594	1594	0
295	20250305	153200	2410951076	1594	1594	1594	1594	0
296	20250305	153100	2410951076	1594	1594	1594	1594	0
297	20250305	153000	2410951076	1594	1594	1594	1594	13546
298	20250305	152900	2389358752	1595	1595	1595	1595	0
299	20250305	152800	2389358752	1595	1595	1595	1595	0
300	20250305	152700	2389358752	1595	1595	1595	1595	0
301	20250305	152600	2389358752	1595	1595	1595	1595	0
302	20250305	152500	2389358752	1595	1595	1595	1595	0
303	20250305	152400	2389358752	1595	1595	1595	1595	0
304	20250305	152300	2389358752	1595	1595	1595	1595	0
305	20250305	152200	2389358752	1595	1595	1595	1595	0
306	20250305	152100	2389358752	1595	1595	1595	1595	0
307	20250305	152000	2389358752	1595	1595	1595	1595	0
308	20250305	151900	2389358752	1595	1597	1602	1595	4438
309	20250305	151800	2382278911	1597	1603	1603	1597	222
310	20250305	151700	2381923765	1603	1603	1603	1603	41
311	20250305	151600	2381858042	1603	1598	1603	1598	456
312	20250305	151500	2381128854	1598	1600	1600	1598	9302
313	20250305	151400	2366257925	1600	1600	1600	1600	1
314	20250305	151300	2366256325	1598	1598	1599	1598	44
315	20250305	151200	2366186011	1598	1598	1598	1598	1
316	20250305	151100	2366184413	1595	1600	1600	1595	7468
317	20250305	151000	2354262008	1600	1604	1604	1600	2085
318	20250305	150900	2350917918	1604	1600	1604	1600	9938
319	20250305	150800	2335017098	1600	1600	1600	1600	160
320	20250305	150700	2334761098	1600	1600	1600	1599	260
321	20250305	150600	2334345099	1604	1598	1604	1598	2502
322	20250305	150500	2330341893	1597	1597	1597	1597	699
323	20250305	150400	2329225590	1596	1596	1596	1596	3
324	20250305	150300	2329220802	1596	1596	1596	1596	1529
325	20250305	150200	2326780518	1600	1600	1600	1600	235
326	20250305	150100	2326404518	1600	1600	1600	1600	14
327	20250305	150000	2326382118	1600	1602	1602	1600	1774
328	20250305	145900	2323542633	1606	1606	1606	1606	4
329	20250305	145800	2323536209	1600	1600	1600	1600	306
330	20250305	145700	2323046609	1595	1595	1600	1595	1057
331	20250305	145600	2321360644	1595	1595	1595	1595	0
332	20250305	145500	2321360644	1595	1602	1603	1595	5161
333	20250305	145400	2313088491	1602	1594	1602	1594	1112
334	20250305	145300	2311311018	1597	1597	1597	1597	2
335	20250305	145200	2311307824	1594	1600	1600	1594	3301
336	20250305	145100	2306035924	1604	1604	1604	1604	137
337	20250305	145000	2305816176	1600	1606	1606	1600	1134
338	20250305	144900	2303995776	1606	1606	1606	1606	13
339	20250305	144800	2303974898	1600	1602	1602	1600	4001
340	20250305	144700	2297572933	1607	1607	1607	1601	41
341	20250305	144600	2297507052	1601	1601	1601	1601	245
342	20250305	144500	2297114807	1609	1601	1609	1601	175
343	20250305	144400	2296834472	1601	1596	1601	1592	491
344	20250305	144300	2296049643	1589	1589	1589	1589	0
345	20250305	144200	2296049643	1589	1589	1589	1589	0
346	20250305	144100	2296049643	1589	1589	1589	1589	0
347	20250305	144000	2296049643	1589	1599	1599	1589	9315
348	20250305	143900	2281180835	1599	1599	1599	1599	914
349	20250305	143800	2279719349	1598	1610	1610	1598	13101
350	20250305	143700	2258734551	1610	1610	1610	1610	6
351	20250305	143600	2258724891	1611	1611	1611	1611	103
352	20250305	143500	2258558958	1606	1606	1606	1606	10
353	20250305	143400	2258542898	1611	1611	1611	1611	620
354	20250305	143300	2257544078	1611	1606	1611	1606	173
355	20250305	143200	2257266230	1613	1613	1613	1613	134
356	20250305	143100	2257050088	1614	1614	1614	1614	0
357	20250305	143000	2257050088	1614	1614	1614	1614	2
358	20250305	142900	2257046860	1605	1613	1614	1605	9855
359	20250305	142800	2241155543	1613	1613	1613	1613	333
360	20250305	142700	2240618414	1605	1605	1605	1605	100
361	20250305	142600	2240457914	1613	1612	1613	1612	930
362	20250305	142500	2238958190	1612	1610	1612	1610	840
363	20250305	142400	2237605513	1610	1608	1610	1608	524
364	20250305	142300	2236762397	1609	1609	1609	1609	2
365	20250305	142200	2236759179	1608	1608	1608	1608	1564
366	20250305	142100	2234244267	1608	1602	1608	1602	53
367	20250305	142000	2234159343	1604	1602	1604	1602	6039
368	20250305	141900	2224484025	1602	1604	1604	1602	1038
369	20250305	141800	2222820581	1604	1604	1604	1604	0
370	20250305	141700	2222820581	1604	1606	1606	1604	2744
371	20250305	141600	2218418585	1609	1608	1609	1606	5647
372	20250305	141500	2209340910	1608	1608	1608	1608	3
373	20250305	141400	2209336086	1608	1608	1608	1608	1761
374	20250305	141300	2206504398	1608	1608	1608	1608	720
375	20250305	141200	2205346638	1607	1607	1607	1607	489
376	20250305	141100	2204560815	1607	1607	1607	1607	278
377	20250305	141000	2204114069	1607	1607	1607	1607	461
378	20250305	140900	2203373242	1607	1606	1607	1606	2
379	20250305	140800	2203370029	1608	1608	1608	1608	0
380	20250305	140700	2203370029	1608	1608	1608	1608	0
381	20250305	140600	2203370029	1608	1608	1608	1608	0
382	20250305	140500	2203370029	1608	1606	1608	1606	323
383	20250305	140400	2202851289	1606	1606	1606	1606	0
384	20250305	140300	2202851289	1606	1606	1606	1606	983
385	20250305	140200	2201272591	1606	1604	1606	1604	115
386	20250305	140100	2201087913	1601	1601	1601	1601	0
387	20250305	140000	2201087913	1601	1601	1601	1601	0
388	20250305	135900	2201087913	1601	1600	1601	1600	975
389	20250305	135800	2199527419	1600	1601	1601	1600	177
390	20250305	135700	2199244114	1601	1600	1601	1600	1062
391	20250305	135600	2197544113	1600	1601	1602	1600	594
392	20250305	135500	2196593207	1604	1601	1604	1600	136
393	20250305	135400	2196375488	1605	1605	1605	1605	5
394	20250305	135300	2196367463	1605	1601	1605	1601	852
395	20250305	135200	2195003407	1607	1605	1607	1601	948
396	20250305	135100	2193484253	1608	1608	1608	1608	0
397	20250305	135000	2193484253	1608	1607	1608	1607	528
398	20250305	134900	2192635756	1608	1607	1608	1607	475
399	20250305	134800	2191872430	1603	1608	1609	1603	8
400	20250305	134700	2191859590	1609	1609	1609	1609	0
401	20250305	134600	2191859590	1609	1609	1609	1609	0
402	20250305	134500	2191859590	1609	1609	1609	1609	2
403	20250305	134400	2191856372	1609	1608	1609	1608	4
404	20250305	134300	2191849938	1609	1599	1609	1599	1711
405	20250305	134200	2189112429	1599	1599	1599	1599	705
406	20250305	134100	2187985134	1599	1595	1599	1595	758
407	20250305	134000	2186774838	1595	1595	1595	1595	1
408	20250305	133900	2186773243	1593	1593	1593	1593	35
409	20250305	133800	2186717488	1593	1593	1593	1593	500
410	20250305	133700	2185920988	1593	1593	1593	1593	10
411	20250305	133600	2185905058	1593	1593	1593	1593	0
412	20250305	133500	2185905058	1593	1593	1593	1593	210
413	20250305	133400	2185570528	1593	1593	1593	1593	0
414	20250305	133300	2185570528	1593	1593	1593	1593	51
415	20250305	133200	2185489285	1584	1594	1595	1584	1792
416	20250305	133100	2182635388	1594	1592	1594	1592	1701
417	20250305	133000	2179927394	1595	1591	1595	1591	615
418	20250305	132900	2178948917	1591	1590	1591	1584	1046
419	20250305	132800	2177290180	1590	1590	1590	1590	35
420	20250305	132700	2177234530	1590	1590	1590	1585	1572
421	20250305	132600	2174741231	1590	1592	1592	1590	150
422	20250305	132500	2174502520	1594	1596	1596	1594	90
423	20250305	132400	2174359022	1596	1597	1598	1596	117
424	20250305	132300	2174172217	1598	1598	1598	1598	0
425	20250305	132200	2174172217	1598	1598	1598	1598	0
426	20250305	132100	2174172217	1598	1598	1598	1598	3
427	20250305	132000	2174167423	1598	1596	1598	1596	54
428	20250305	131900	2174081133	1597	1598	1598	1597	21
429	20250305	131800	2174047595	1599	1599	1599	1599	0
430	20250305	131700	2174047595	1599	1598	1599	1598	310
431	20250305	131600	2173551958	1599	1594	1599	1594	448
432	20250305	131500	2172837041	1592	1589	1592	1589	2159
433	20250305	131400	2169401909	1591	1589	1591	1589	401
434	20250305	131300	2168764718	1591	1590	1591	1590	103
435	20250305	131200	2168600947	1589	1587	1589	1587	1670
436	20250305	131100	2165948121	1586	1584	1586	1584	4901
437	20250305	131000	2158179099	1585	1585	1585	1585	0
438	20250305	130900	2158179099	1585	1582	1585	1579	301
439	20250305	130800	2157703495	1585	1585	1585	1585	138
440	20250305	130700	2157484765	1585	1585	1585	1585	10
441	20250305	130600	2157468915	1586	1586	1586	1586	15
442	20250305	130500	2157445125	1586	1586	1586	1586	1
443	20250305	130400	2157443539	1584	1584	1586	1584	2614
444	20250305	130300	2153301489	1584	1584	1584	1584	451
445	20250305	130200	2152587105	1578	1580	1583	1578	16489
446	20250305	130100	2126551865	1580	1580	1580	1580	1
447	20250305	130000	2126550285	1580	1579	1580	1579	500
448	20250305	125900	2125760437	1580	1580	1580	1580	5
449	20250305	125800	2125752537	1580	1576	1580	1576	4712
450	20250305	125700	2118314978	1578	1578	1578	1578	11
451	20250305	125600	2118297620	1577	1576	1577	1576	420
452	20250305	125500	2117635299	1576	1577	1577	1576	71
453	20250305	125400	2117523401	1576	1576	1576	1576	408
454	20250305	125300	2116880393	1576	1577	1577	1568	1600
455	20250305	125200	2114366456	1574	1569	1574	1568	11320
456	20250305	125100	2096608434	1569	1575	1576	1569	3505
457	20250305	125000	2091101593	1575	1575	1575	1569	5700
458	20250305	124900	2082158157	1569	1570	1570	1569	1542
459	20250305	124800	2079738606	1569	1576	1578	1569	10599
460	20250305	124700	2063074989	1576	1578	1578	1576	1960
461	20250305	124600	2059985809	1578	1579	1579	1578	403
462	20250305	124500	2059349822	1579	1579	1579	1579	66
463	20250305	124400	2059245608	1579	1579	1579	1579	50
464	20250305	124300	2059166658	1579	1580	1580	1579	341
465	20250305	124200	2058628066	1580	1579	1580	1579	2254
466	20250305	124100	2055066973	1580	1580	1580	1580	2055
467	20250305	124000	2051820073	1580	1580	1580	1580	4051
468	20250305	123900	2045419493	1580	1580	1584	1580	8650
469	20250305	123800	2031736402	1575	1580	1580	1575	336
470	20250305	123700	2031206371	1577	1577	1577	1577	673
471	20250305	123600	2030145050	1583	1583	1583	1583	300
472	20250305	123500	2029670150	1583	1576	1583	1575	1806
473	20250305	123400	2026824194	1577	1578	1578	1577	1129
474	20250305	123300	2025043736	1580	1583	1583	1580	612
475	20250305	123200	2024076440	1584	1581	1584	1580	2001
476	20250305	123100	2020914850	1580	1579	1580	1578	800
477	20250305	123000	2019650999	1586	1586	1586	1586	0
478	20250305	122900	2019650999	1586	1577	1586	1577	42
479	20250305	122800	2019584561	1577	1577	1577	1577	6
480	20250305	122700	2019575099	1580	1584	1586	1580	3866
481	20250305	122600	2013462578	1580	1584	1586	1580	5413
482	20250305	122500	2004905735	1586	1587	1587	1555	30824
483	20250305	122400	1956654808	1583	1581	1585	1571	25091
484	20250305	122300	1917145975	1581	1585	1589	1581	3398
485	20250305	122200	1911764145	1585	1585	1585	1585	3
486	20250305	122100	1911759390	1592	1592	1592	1592	1
487	20250305	122000	1911757798	1573	1599	1599	1573	30001
488	20250305	121900	1864402082	1588	1588	1588	1588	20
489	20250305	121800	1864370322	1600	1588	1600	1580	23004
490	20250305	121700	1827901319	1600	1596	1600	1596	1713
491	20250305	121600	1825164519	1596	1592	1596	1592	1074
492	20250305	121500	1823451222	1586	1586	1586	1586	1625
493	20250305	121400	1820873972	1586	1586	1586	1586	0
494	20250305	121300	1820873972	1586	1588	1588	1586	2000
495	20250305	121200	1817701932	1586	1593	1593	1586	896
496	20250305	121100	1816280809	1593	1590	1593	1590	683
497	20250305	121000	1815194608	1585	1586	1586	1585	3466
498	20250305	120900	1809700375	1586	1587	1590	1586	8247
499	20250305	120800	1796620082	1586	1583	1586	1583	5580
500	20250305	120700	1787771151	1582	1582	1585	1582	211
501	20250305	120600	1787437346	1582	1586	1586	1582	1241
502	20250305	120500	1785470763	1585	1585	1585	1585	895
503	20250305	120400	1784052188	1585	1585	1586	1585	1858
504	20250305	120300	1781107226	1585	1590	1590	1585	5460
505	20250305	120200	1772445881	1589	1589	1589	1589	437
506	20250305	120100	1771751488	1589	1589	1590	1589	607
507	20250305	120000	1770786815	1589	1599	1599	1589	18622
508	20250305	115900	1741100989	1600	1600	1600	1600	1200
509	20250305	115800	1739180989	1600	1600	1600	1600	0
510	20250305	115700	1739180989	1600	1601	1601	1600	1298
511	20250305	115600	1737103656	1601	1601	1601	1601	322
512	20250305	115500	1736588134	1600	1605	1605	1600	8621
513	20250305	115400	1722784911	1605	1605	1605	1605	7
514	20250305	115300	1722773676	1605	1605	1605	1605	250
515	20250305	115200	1722372426	1605	1605	1605	1605	889
516	20250305	115100	1720945581	1605	1606	1606	1605	514
517	20250305	115000	1720120147	1606	1609	1609	1606	1632
518	20250305	114900	1717496223	1609	1610	1610	1609	1340
519	20250305	114800	1715339633	1610	1610	1610	1610	720
520	20250305	114700	1714180433	1610	1612	1612	1610	10508
521	20250305	114600	1697255415	1618	1616	1618	1616	1500
522	20250305	114500	1694829091	1617	1611	1618	1608	97
523	20250305	114400	1694672955	1611	1610	1611	1609	61
524	20250305	114300	1694574803	1611	1615	1615	1611	5523
525	20250305	114200	1685664180	1615	1619	1619	1615	24
526	20250305	114100	1685625416	1614	1615	1619	1614	552
527	20250305	114000	1684733933	1620	1620	1620	1620	0
528	20250305	113900	1684733933	1620	1618	1620	1615	4346
529	20250305	113800	1677697943	1619	1618	1619	1618	101
530	20250305	113700	1677534524	1618	1615	1618	1615	151
531	20250305	113600	1677290209	1618	1618	1618	1615	2816
532	20250305	113500	1672734221	1618	1618	1618	1618	12
533	20250305	113400	1672714805	1618	1617	1618	1613	111
534	20250305	113300	1672535498	1618	1616	1618	1616	307
535	20250305	113200	1672039080	1611	1611	1611	1611	561
536	20250305	113100	1671135309	1611	1617	1617	1608	26
537	20250305	113000	1671093425	1611	1607	1611	1607	2798
538	20250305	112900	1666586255	1607	1610	1610	1607	90
539	20250305	112800	1666441541	1608	1607	1609	1607	1898
540	20250305	112700	1663389610	1606	1606	1606	1601	968
541	20250305	112600	1661838552	1606	1606	1606	1600	176
542	20250305	112500	1661556826	1606	1600	1607	1600	506
543	20250305	112400	1660746707	1600	1604	1604	1600	383
544	20250305	112300	1660132966	1604	1601	1604	1601	261
545	20250305	112200	1659714725	1596	1598	1598	1596	2058
546	20250305	112100	1656427221	1597	1597	1597	1596	573
547	20250305	112000	1655512230	1596	1601	1601	1596	2931
548	20250305	111900	1650827060	1601	1595	1601	1595	1346
549	20250305	111800	1648674050	1594	1593	1600	1593	1232
550	20250305	111700	1646707657	1592	1609	1609	1592	2598
551	20250305	111600	1642558324	1600	1608	1608	1600	14217
552	20250305	111500	1619783996	1608	1611	1611	1608	307
553	20250305	111400	1619290280	1608	1612	1616	1608	1509
554	20250305	111300	1616863253	1612	1614	1620	1612	1188
555	20250305	111200	1614940627	1613	1616	1619	1609	4606
556	20250305	111100	1607518307	1612	1615	1616	1609	15563
557	20250305	111000	1582446157	1616	1617	1617	1616	1498
558	20250305	110900	1580024510	1617	1622	1622	1617	8731
559	20250305	110800	1565878457	1623	1624	1632	1622	1961
560	20250305	110700	1562691794	1621	1621	1622	1621	1328
561	20250305	110600	1560539074	1621	1625	1625	1621	7902
562	20250305	110500	1547710474	1625	1628	1628	1625	4080
563	20250305	110400	1541077671	1629	1633	1633	1629	1714
564	20250305	110300	1538283697	1633	1634	1639	1633	2109
565	20250305	110200	1534838390	1640	1640	1640	1640	108
566	20250305	110100	1534661270	1634	1637	1640	1634	11
567	20250305	110000	1534643269	1636	1636	1636	1636	251
568	20250305	105900	1534232633	1643	1635	1643	1634	3217
569	20250305	105800	1528973887	1643	1635	1643	1635	634
570	20250305	105700	1527937289	1643	1648	1652	1634	1663
571	20250305	105600	1525205892	1653	1647	1653	1647	920
572	20250305	105500	1523687337	1647	1647	1647	1644	360
573	20250305	105400	1523094420	1642	1642	1642	1633	207
574	20250305	105300	1522754607	1642	1642	1642	1642	1
575	20250305	105200	1522752965	1633	1633	1633	1632	293
576	20250305	105100	1522274498	1633	1634	1634	1633	3042
577	20250305	105000	1517303873	1634	1634	1635	1634	6344
578	20250305	104900	1506936151	1634	1634	1634	1634	3
579	20250305	104800	1506931249	1634	1634	1634	1634	2980
580	20250305	104700	1502061929	1634	1634	1634	1634	0
581	20250305	104600	1502061929	1634	1634	1634	1634	1085
582	20250305	104500	1500289039	1634	1638	1639	1634	527
583	20250305	104400	1499426121	1638	1641	1641	1638	2452
584	20250305	104300	1495406391	1641	1641	1641	1641	1602
585	20250305	104200	1492777509	1640	1642	1642	1640	1467
586	20250305	104100	1490371609	1640	1647	1647	1640	523
587	20250305	104000	1489510355	1647	1648	1648	1638	1261
588	20250305	103900	1487441473	1642	1642	1642	1642	1288
589	20250305	103800	1485326577	1642	1633	1642	1633	4858
590	20250305	103700	1477388039	1633	1626	1633	1626	1680
591	20250305	103600	1474651571	1624	1623	1624	1623	298
592	20250305	103500	1474167900	1622	1622	1623	1622	1698
593	20250305	103400	1471413694	1622	1621	1622	1621	257
594	20250305	103300	1470996960	1621	1621	1621	1621	217
595	20250305	103200	1470645203	1621	1620	1625	1620	1356
596	20250305	103100	1468446816	1620	1632	1632	1620	6210
597	20250305	103000	1458343277	1632	1633	1634	1631	386
598	20250305	102900	1457713419	1631	1631	1631	1631	175
599	20250305	102800	1457427994	1631	1631	1631	1631	6
600	20250305	102700	1457418208	1631	1624	1631	1623	2018
601	20250305	102600	1454140721	1624	1623	1624	1620	9834
602	20250305	102500	1438195755	1627	1628	1628	1626	24
603	20250305	102400	1438156701	1628	1623	1628	1623	1297
604	20250305	102300	1436049676	1623	1624	1629	1622	12902
605	20250305	102200	1415109445	1623	1624	1625	1623	2476
606	20250305	102100	1411089132	1624	1623	1628	1622	17849
607	20250305	102000	1382127985	1622	1632	1632	1622	6683
608	20250305	101900	1371257617	1638	1645	1645	1638	7554
609	20250305	101800	1358845596	1645	1648	1648	1645	13152
610	20250305	101700	1337205131	1647	1648	1652	1647	2130
611	20250305	101600	1333695591	1648	1650	1652	1648	9159
612	20250305	101500	1318581498	1650	1653	1653	1650	2907
613	20250305	101400	1313780118	1653	1657	1657	1653	4400
614	20250305	101300	1306501454	1656	1653	1656	1652	770
615	20250305	101200	1305228184	1653	1653	1653	1652	6
616	20250305	101100	1305218267	1653	1650	1653	1649	828
617	20250305	101000	1303851937	1650	1650	1650	1650	0
618	20250305	100900	1303851937	1650	1650	1650	1649	706
619	20250305	100800	1302687459	1650	1656	1656	1650	2115
620	20250305	100700	1299196967	1650	1650	1658	1649	847
621	20250305	100600	1297799239	1649	1650	1651	1649	1991
622	20250305	100500	1294515459	1650	1657	1660	1650	3461
623	20250305	100400	1288801443	1657	1655	1657	1650	2367
624	20250305	100300	1284893056	1655	1654	1655	1654	2
625	20250305	100200	1284889747	1647	1648	1648	1647	2596
626	20250305	100100	1280611587	1648	1653	1653	1648	8526
627	20250305	100000	1266543934	1654	1659	1659	1654	8512
628	20250305	095900	1252453880	1660	1660	1660	1658	1810
629	20250305	095800	1249449480	1663	1657	1663	1657	555
630	20250305	095700	1248528429	1655	1657	1657	1655	254
631	20250305	095600	1248107557	1657	1658	1660	1657	867
632	20250305	095500	1246670721	1660	1670	1670	1658	5415
633	20250305	095400	1237632233	1670	1677	1677	1660	839
634	20250305	095300	1236231340	1677	1659	1679	1653	6724
635	20250305	095200	1225033330	1659	1653	1659	1653	1208
636	20250305	095100	1223036446	1653	1652	1661	1652	915
637	20250305	095000	1221523469	1652	1651	1653	1650	1674
638	20250305	094900	1218759556	1650	1661	1661	1650	21532
639	20250305	094800	1183090951	1663	1661	1664	1661	701
640	20250305	094700	1181926296	1661	1670	1670	1661	4404
641	20250305	094600	1174605689	1675	1675	1675	1666	8459
642	20250305	094500	1160508278	1675	1670	1676	1668	3290
643	20250305	094400	1155017861	1670	1679	1679	1670	5999
644	20250305	094300	1144998678	1679	1677	1679	1674	11135
645	20250305	094200	1126331834	1678	1675	1678	1674	8121
646	20250305	094100	1112729016	1675	1672	1684	1672	4025
647	20250305	094000	1105988658	1672	1687	1687	1671	22171
648	20250305	093900	1068719072	1682	1682	1682	1682	2345
649	20250305	093800	1064774782	1681	1678	1688	1678	3521
650	20250305	093700	1058851956	1669	1675	1678	1667	14876
651	20250305	093600	1033956840	1675	1673	1687	1673	13426
652	20250305	093500	1011385860	1673	1692	1694	1673	13885
653	20250305	093400	988023348	1691	1685	1691	1676	18264
654	20250305	093300	957250011	1685	1675	1686	1668	9753
655	20250305	093200	940822473	1675	1669	1675	1668	6849
656	20250305	093100	929378361	1668	1667	1673	1667	8803
657	20250305	093000	914689064	1667	1668	1668	1667	5496
658	20250305	092900	905523100	1668	1670	1670	1660	9573
659	20250305	092800	889585619	1662	1663	1674	1659	7237
660	20250305	092700	877556827	1663	1676	1676	1657	14449
661	20250305	092600	853468578	1676	1686	1687	1676	10655
662	20250305	092500	835553267	1672	1678	1687	1663	21183
663	20250305	092400	800194608	1673	1690	1690	1673	25833
664	20250305	092300	756836446	1690	1683	1691	1676	33554
665	20250305	092200	700241442	1677	1690	1690	1677	6421
666	20250305	092100	689427804	1690	1699	1710	1663	78099
667	20250305	092000	557267435	1699	1682	1720	1661	47813
668	20250305	091900	476185085	1685	1669	1690	1630	72570
669	20250305	091800	354820406	1670	1663	1670	1652	4644
670	20250305	091700	347098527	1662	1659	1673	1659	23982
671	20250305	091600	307093772	1659	1640	1660	1640	9900
672	20250305	091500	290743015	1639	1641	1641	1639	12356
673	20250305	091400	270473670	1640	1644	1644	1640	4112
674	20250305	091300	263725070	1644	1648	1648	1642	3033
675	20250305	091200	258741524	1645	1657	1657	1645	8182
676	20250305	091100	245204172	1657	1657	1658	1657	3018
677	20250305	091000	240203337	1657	1667	1667	1657	6275
678	20250305	090900	229801938	1672	1643	1672	1640	17261
679	20250305	090800	201169250	1642	1642	1665	1640	8774
680	20250305	090700	186589077	1640	1665	1665	1640	5724
681	20250305	090600	177198519	1650	1667	1667	1650	2677
682	20250305	090500	172756338	1667	1644	1667	1637	6066
683	20250305	090400	162715396	1667	1637	1672	1637	15507
684	20250305	090300	136832184	1656	1655	1686	1650	9454
685	20250305	090200	121183296	1655	1612	1695	1612	19247
686	20250305	090100	89704368	1612	1600	1613	1560	32009
687	20250305	090000	38801604	1600	1619	1619	1595	23542