KissMeData/018470/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190600	773397629	1611	1611	1611	1611	10886
3	20250305	190500	773397629	1611	1611	1611	1611	0
4	20250305	190400	773397629	1611	1611	1611	1611	0
5	20250305	190300	773397629	1611	1611	1611	1611	0
6	20250305	190200	773397629	1611	1611	1611	1611	0
7	20250305	190100	773397629	1611	1611	1611	1611	0
8	20250305	190000	773397629	1611	1611	1611	1611	0
9	20250305	185900	773397629	1611	1611	1611	1611	0
10	20250305	185800	773397629	1611	1611	1611	1611	0
11	20250305	185700	773397629	1611	1611	1611	1611	0
12	20250305	185600	773397629	1611	1611	1611	1611	0
13	20250305	185500	773397629	1611	1611	1611	1611	0
14	20250305	185400	773397629	1611	1611	1611	1611	0
15	20250305	185300	773397629	1611	1611	1611	1611	0
16	20250305	185200	773397629	1611	1611	1611	1611	0
17	20250305	185100	773397629	1611	1611	1611	1611	0
18	20250305	185000	773397629	1611	1611	1611	1611	0
19	20250305	184900	773397629	1611	1611	1611	1611	0
20	20250305	184800	773397629	1611	1611	1611	1611	0
21	20250305	184700	773397629	1611	1611	1611	1611	0
22	20250305	184600	773397629	1611	1611	1611	1611	0
23	20250305	184500	773397629	1611	1611	1611	1611	0
24	20250305	184400	773397629	1611	1611	1611	1611	0
25	20250305	184300	773397629	1611	1611	1611	1611	0
26	20250305	184200	773397629	1611	1611	1611	1611	0
27	20250305	184100	773397629	1611	1611	1611	1611	0
28	20250305	184000	773397629	1611	1611	1611	1611	0
29	20250305	183900	773397629	1611	1611	1611	1611	0
30	20250305	183800	773397629	1611	1611	1611	1611	0
31	20250305	183700	773397629	1611	1611	1611	1611	0
32	20250305	183600	773397629	1611	1611	1611	1611	10886
33	20250305	183500	773397629	1611	1611	1611	1611	0
34	20250305	183400	773397629	1611	1611	1611	1611	0
35	20250305	183300	773397629	1611	1611	1611	1611	0
36	20250305	183200	773397629	1611	1611	1611	1611	0
37	20250305	183100	773397629	1611	1611	1611	1611	0
38	20250305	183000	773397629	1611	1611	1611	1611	0
39	20250305	182900	773397629	1611	1611	1611	1611	0
40	20250305	182800	773397629	1611	1611	1611	1611	0
41	20250305	182700	773397629	1611	1611	1611	1611	0
42	20250305	182600	773397629	1611	1611	1611	1611	0
43	20250305	182500	773397629	1611	1611	1611	1611	0
44	20250305	182400	773397629	1611	1611	1611	1611	0
45	20250305	182300	773397629	1611	1611	1611	1611	0
46	20250305	182200	773397629	1611	1611	1611	1611	0
47	20250305	182100	773397629	1611	1611	1611	1611	0
48	20250305	182000	773397629	1611	1611	1611	1611	0
49	20250305	181900	773397629	1611	1611	1611	1611	0
50	20250305	181800	773397629	1611	1611	1611	1611	0
51	20250305	181700	773397629	1611	1611	1611	1611	0
52	20250305	181600	773397629	1611	1611	1611	1611	0
53	20250305	181500	773397629	1611	1611	1611	1611	0
54	20250305	181400	773397629	1611	1611	1611	1611	0
55	20250305	181300	773397629	1611	1611	1611	1611	0
56	20250305	181200	773397629	1611	1611	1611	1611	0
57	20250305	181100	773397629	1611	1611	1611	1611	0
58	20250305	181000	773397629	1611	1611	1611	1611	0
59	20250305	180900	773397629	1611	1611	1611	1611	0
60	20250305	180800	773397629	1611	1611	1611	1611	0
61	20250305	180700	773397629	1611	1611	1611	1611	0
62	20250305	180600	773397629	1611	1611	1611	1611	10886
63	20250305	180500	773397629	1611	1611	1611	1611	0
64	20250305	180400	773397629	1611	1611	1611	1611	0
65	20250305	180300	773397629	1611	1611	1611	1611	0
66	20250305	180200	773397629	1611	1611	1611	1611	0
67	20250305	180100	773397629	1611	1611	1611	1611	0
68	20250305	180000	773397629	1611	1611	1611	1611	0
69	20250305	175900	773397629	1611	1611	1611	1611	0
70	20250305	175800	773397629	1611	1611	1611	1611	0
71	20250305	175700	773397629	1611	1611	1611	1611	0
72	20250305	175600	773397629	1611	1611	1611	1611	0
73	20250305	175500	773397629	1611	1611	1611	1611	0
74	20250305	175400	773397629	1611	1611	1611	1611	0
75	20250305	175300	773397629	1611	1611	1611	1611	0
76	20250305	175200	773397629	1611	1611	1611	1611	0
77	20250305	175100	773397629	1611	1611	1611	1611	0
78	20250305	175000	773397629	1611	1611	1611	1611	0
79	20250305	174900	773397629	1611	1611	1611	1611	0
80	20250305	174800	773397629	1611	1611	1611	1611	0
81	20250305	174700	773397629	1611	1611	1611	1611	0
82	20250305	174600	773397629	1611	1611	1611	1611	0
83	20250305	174500	773397629	1611	1611	1611	1611	0
84	20250305	174400	773397629	1611	1611	1611	1611	0
85	20250305	174300	773397629	1611	1611	1611	1611	0
86	20250305	174200	773397629	1611	1611	1611	1611	0
87	20250305	174100	773397629	1611	1611	1611	1611	0
88	20250305	174000	773397629	1611	1611	1611	1611	0
89	20250305	173900	773397629	1611	1611	1611	1611	0
90	20250305	173800	773397629	1611	1611	1611	1611	0
91	20250305	173700	773397629	1611	1611	1611	1611	0
92	20250305	173600	773397629	1611	1611	1611	1611	10886
93	20250305	173500	773397629	1611	1611	1611	1611	0
94	20250305	173400	773397629	1611	1611	1611	1611	0
95	20250305	173300	773397629	1611	1611	1611	1611	0
96	20250305	173200	773397629	1611	1611	1611	1611	0
97	20250305	173100	773397629	1611	1611	1611	1611	0
98	20250305	173000	773397629	1611	1611	1611	1611	0
99	20250305	172900	773397629	1611	1611	1611	1611	0
100	20250305	172800	773397629	1611	1611	1611	1611	0
101	20250305	172700	773397629	1611	1611	1611	1611	0
102	20250305	172600	773397629	1611	1611	1611	1611	0
103	20250305	172500	773397629	1611	1611	1611	1611	0
104	20250305	172400	773397629	1611	1611	1611	1611	0
105	20250305	172300	773397629	1611	1611	1611	1611	0
106	20250305	172200	773397629	1611	1611	1611	1611	0
107	20250305	172100	773397629	1611	1611	1611	1611	0
108	20250305	172000	773397629	1611	1611	1611	1611	0
109	20250305	171900	773397629	1611	1611	1611	1611	0
110	20250305	171800	773397629	1611	1611	1611	1611	0
111	20250305	171700	773397629	1611	1611	1611	1611	0
112	20250305	171600	773397629	1611	1611	1611	1611	0
113	20250305	171500	773397629	1611	1611	1611	1611	0
114	20250305	171400	773397629	1611	1611	1611	1611	0
115	20250305	171300	773397629	1611	1611	1611	1611	0
116	20250305	171200	773397629	1611	1611	1611	1611	0
117	20250305	171100	773397629	1611	1611	1611	1611	0
118	20250305	171000	773397629	1611	1611	1611	1611	0
119	20250305	170900	773397629	1611	1611	1611	1611	0
120	20250305	170800	773397629	1611	1611	1611	1611	0
121	20250305	170700	773397629	1611	1611	1611	1611	0
122	20250305	170600	773397629	1611	1611	1611	1611	10886
123	20250305	170500	773397629	1611	1611	1611	1611	0
124	20250305	170400	773397629	1611	1611	1611	1611	0
125	20250305	170300	773397629	1611	1611	1611	1611	0
126	20250305	170200	773397629	1611	1611	1611	1611	0
127	20250305	170100	773397629	1611	1611	1611	1611	0
128	20250305	170000	773397629	1611	1611	1611	1611	0
129	20250305	165900	773397629	1611	1611	1611	1611	0
130	20250305	165800	773397629	1611	1611	1611	1611	0
131	20250305	165700	773397629	1611	1611	1611	1611	0
132	20250305	165600	773397629	1611	1611	1611	1611	0
133	20250305	165500	773397629	1611	1611	1611	1611	0
134	20250305	165400	773397629	1611	1611	1611	1611	0
135	20250305	165300	773397629	1611	1611	1611	1611	0
136	20250305	165200	773397629	1611	1611	1611	1611	0
137	20250305	165100	773397629	1611	1611	1611	1611	0
138	20250305	165000	773397629	1611	1611	1611	1611	0
139	20250305	164900	773397629	1611	1611	1611	1611	0
140	20250305	164800	773397629	1611	1611	1611	1611	0
141	20250305	164700	773397629	1611	1611	1611	1611	0
142	20250305	164600	773397629	1611	1611	1611	1611	0
143	20250305	164500	773397629	1611	1611	1611	1611	0
144	20250305	164400	773397629	1611	1611	1611	1611	0
145	20250305	164300	773397629	1611	1611	1611	1611	0
146	20250305	164200	773397629	1611	1611	1611	1611	0
147	20250305	164100	773397629	1611	1611	1611	1611	0
148	20250305	164000	773397629	1611	1611	1611	1611	0
149	20250305	163900	773397629	1611	1611	1611	1611	0
150	20250305	163800	773397629	1611	1611	1611	1611	0
151	20250305	163700	773397629	1611	1611	1611	1611	0
152	20250305	163600	773397629	1611	1611	1611	1611	10886
153	20250305	163500	773397629	1611	1611	1611	1611	0
154	20250305	163400	773397629	1611	1611	1611	1611	0
155	20250305	163300	773397629	1611	1611	1611	1611	0
156	20250305	163200	773397629	1611	1611	1611	1611	0
157	20250305	163100	773397629	1611	1611	1611	1611	0
158	20250305	163000	773397629	1611	1611	1611	1611	0
159	20250305	162900	773397629	1611	1611	1611	1611	0
160	20250305	162800	773397629	1611	1611	1611	1611	0
161	20250305	162700	773397629	1611	1611	1611	1611	0
162	20250305	162600	773397629	1611	1611	1611	1611	0
163	20250305	162500	773397629	1611	1611	1611	1611	0
164	20250305	162400	773397629	1611	1611	1611	1611	0
165	20250305	162300	773397629	1611	1611	1611	1611	0
166	20250305	162200	773397629	1611	1611	1611	1611	0
167	20250305	162100	773397629	1611	1611	1611	1611	0
168	20250305	162000	773397629	1611	1611	1611	1611	0
169	20250305	161900	773397629	1611	1611	1611	1611	0
170	20250305	161800	773397629	1611	1611	1611	1611	0
171	20250305	161700	773397629	1611	1611	1611	1611	0
172	20250305	161600	773397629	1611	1611	1611	1611	0
173	20250305	161500	773397629	1611	1611	1611	1611	0
174	20250305	161400	773397629	1611	1611	1611	1611	0
175	20250305	161300	773397629	1611	1611	1611	1611	0
176	20250305	161200	773397629	1611	1611	1611	1611	0
177	20250305	161100	773397629	1611	1611	1611	1611	0
178	20250305	161000	773397629	1611	1611	1611	1611	0
179	20250305	160900	773397629	1611	1611	1611	1611	0
180	20250305	160800	773397629	1611	1611	1611	1611	0
181	20250305	160700	773397629	1611	1611	1611	1611	0
182	20250305	160600	773397629	1611	1611	1611	1611	10886
183	20250305	160500	773397629	1611	1611	1611	1611	0
184	20250305	160400	773397629	1611	1611	1611	1611	0
185	20250305	160300	773397629	1611	1611	1611	1611	0
186	20250305	160200	773397629	1611	1611	1611	1611	0
187	20250305	160100	773397629	1611	1611	1611	1611	0
188	20250305	160000	773397629	1611	1611	1611	1611	0
189	20250305	155900	773397629	1611	1611	1611	1611	0
190	20250305	155800	773397629	1611	1611	1611	1611	0
191	20250305	155700	773397629	1611	1611	1611	1611	0
192	20250305	155600	773397629	1611	1611	1611	1611	0
193	20250305	155500	773397629	1611	1611	1611	1611	0
194	20250305	155400	773397629	1611	1611	1611	1611	0
195	20250305	155300	773397629	1611	1611	1611	1611	0
196	20250305	155200	773397629	1611	1611	1611	1611	0
197	20250305	155100	773397629	1611	1611	1611	1611	0
198	20250305	155000	773397629	1611	1611	1611	1611	0
199	20250305	154900	773397629	1611	1611	1611	1611	0
200	20250305	154800	773397629	1611	1611	1611	1611	0
201	20250305	154700	773397629	1611	1611	1611	1611	0
202	20250305	154600	773397629	1611	1611	1611	1611	0
203	20250305	154500	773397629	1611	1611	1611	1611	0
204	20250305	154400	773397629	1611	1611	1611	1611	0
205	20250305	154300	773397629	1611	1611	1611	1611	0
206	20250305	154200	773397629	1611	1611	1611	1611	0
207	20250305	154100	773397629	1611	1611	1611	1611	0
208	20250305	154000	773397629	1611	1611	1611	1611	0
209	20250305	153900	773397629	1611	1611	1611	1611	0
210	20250305	153800	773397629	1611	1611	1611	1611	0
211	20250305	153700	773397629	1611	1611	1611	1611	0
212	20250305	153600	773397629	1611	1611	1611	1611	10886
213	20250305	153500	773397629	1611	1611	1611	1611	0
214	20250305	153400	773397629	1611	1611	1611	1611	0
215	20250305	153300	773397629	1611	1611	1611	1611	0
216	20250305	153200	773397629	1611	1611	1611	1611	0
217	20250305	153100	773397629	1611	1611	1611	1611	0
218	20250305	153000	773397629	1611	1611	1611	1611	10886
219	20250305	152900	755860283	1611	1611	1611	1611	0
220	20250305	152800	755860283	1611	1611	1611	1611	0
221	20250305	152700	755860283	1611	1611	1611	1611	0
222	20250305	152600	755860283	1611	1611	1611	1611	0
223	20250305	152500	755860283	1611	1611	1611	1611	0
224	20250305	152400	755860283	1611	1611	1611	1611	0
225	20250305	152300	755860283	1611	1611	1611	1611	0
226	20250305	152200	755860283	1611	1611	1611	1611	0
227	20250305	152100	755860283	1611	1611	1611	1611	0
228	20250305	152000	755860283	1611	1611	1611	1611	0
229	20250305	151900	755860283	1611	1611	1612	1610	7322
230	20250305	151800	744068358	1611	1607	1611	1607	35815
231	20250305	151700	686416924	1608	1608	1608	1608	5388
232	20250305	151600	677753020	1608	1606	1608	1606	4339
233	20250305	151500	670780313	1607	1607	1607	1606	408
234	20250305	151400	670124757	1607	1605	1607	1605	8341
235	20250305	151300	656729253	1605	1604	1606	1604	6736
236	20250305	151200	645916655	1604	1605	1605	1604	2382
237	20250305	151100	642094501	1604	1605	1605	1604	78
238	20250305	151000	641969388	1604	1604	1604	1602	1286
239	20250305	150900	639907286	1604	1603	1604	1603	199
240	20250305	150800	639588204	1602	1604	1604	1602	2901
241	20250305	150700	634935426	1604	1601	1604	1601	2186
242	20250305	150600	631432181	1601	1603	1605	1601	5499
243	20250305	150500	622610862	1603	1602	1603	1602	6338
244	20250305	150400	612453281	1600	1600	1602	1600	498
245	20250305	150300	611656479	1601	1601	1601	1600	174
246	20250305	150200	611377915	1601	1600	1601	1600	215
247	20250305	150100	611033865	1600	1600	1600	1600	996
248	20250305	150000	609440265	1601	1601	1601	1601	4
249	20250305	145900	609433861	1603	1601	1603	1601	1186
250	20250305	145800	607533631	1602	1599	1602	1599	3513
251	20250305	145700	601908368	1597	1597	1597	1597	166
252	20250305	145600	601643266	1601	1601	1601	1601	3
253	20250305	145500	601638463	1601	1597	1601	1597	4188
254	20250305	145400	594940293	1599	1599	1599	1599	0
255	20250305	145300	594940293	1599	1597	1599	1597	1030
256	20250305	145200	593293683	1600	1598	1600	1597	581
257	20250305	145100	592365177	1599	1598	1599	1597	2140
258	20250305	145000	588945755	1597	1597	1597	1597	0
259	20250305	144900	588945755	1597	1599	1599	1597	1764
260	20250305	144800	586128645	1597	1598	1598	1597	703
261	20250305	144700	585005831	1598	1598	1598	1598	116
262	20250305	144600	584820463	1599	1600	1600	1599	118
263	20250305	144500	584631780	1597	1597	1597	1597	172
264	20250305	144400	584357096	1599	1598	1599	1597	285
265	20250305	144300	583901773	1597	1598	1599	1597	280
266	20250305	144200	583454410	1596	1596	1596	1596	0
267	20250305	144100	583454410	1596	1596	1596	1596	3001
268	20250305	144000	578664814	1596	1597	1597	1596	270
269	20250305	143900	578233656	1599	1599	1599	1599	0
270	20250305	143800	578233656	1599	1597	1599	1596	1234
271	20250305	143700	576262854	1598	1599	1599	1598	1538
272	20250305	143600	573804110	1599	1598	1599	1598	1001
273	20250305	143500	572203637	1599	1597	1599	1597	34
274	20250305	143400	572149337	1596	1596	1596	1596	159
275	20250305	143300	571895573	1600	1600	1600	1600	20
276	20250305	143200	571863573	1601	1596	1601	1596	272
277	20250305	143100	571429198	1596	1596	1596	1596	0
278	20250305	143000	571429198	1596	1599	1599	1596	690
279	20250305	142900	570326458	1600	1599	1600	1599	118
280	20250305	142800	570137692	1600	1600	1600	1600	802
281	20250305	142700	568854492	1600	1598	1600	1598	2676
282	20250305	142600	564573858	1596	1596	1596	1596	187
283	20250305	142500	564275406	1598	1598	1598	1598	84
284	20250305	142400	564141174	1598	1598	1598	1598	164
285	20250305	142300	563879102	1597	1598	1598	1597	107
286	20250305	142200	563708200	1598	1599	1599	1598	2154
287	20250305	142100	560265638	1598	1598	1598	1598	83
288	20250305	142000	560133004	1595	1597	1598	1595	843
289	20250305	141900	558786529	1595	1595	1595	1595	262
290	20250305	141800	558368639	1597	1595	1597	1595	2168
291	20250305	141700	554909783	1596	1597	1597	1595	232
292	20250305	141600	554539429	1598	1598	1598	1598	1
293	20250305	141500	554537831	1595	1595	1595	1595	178
294	20250305	141400	554253921	1595	1595	1595	1595	33
295	20250305	141300	554201286	1599	1598	1599	1598	1097
296	20250305	141200	552447298	1598	1598	1598	1598	121
297	20250305	141100	552253940	1595	1599	1599	1595	460
298	20250305	141000	551519196	1599	1599	1599	1599	84
299	20250305	140900	551384880	1599	1599	1599	1599	154
300	20250305	140800	551138634	1599	1595	1599	1595	116
301	20250305	140700	550953278	1600	1596	1600	1594	5000
302	20250305	140600	542975892	1598	1598	1598	1596	2457
303	20250305	140500	539053484	1598	1600	1600	1598	616
304	20250305	140400	538067952	1600	1601	1601	1600	134
305	20250305	140300	537853502	1600	1600	1601	1600	301
306	20250305	140200	537371812	1601	1601	1601	1600	237
307	20250305	140100	536992508	1600	1600	1600	1600	154
308	20250305	140000	536746108	1600	1600	1600	1600	274
309	20250305	135900	536307708	1602	1602	1602	1602	1
310	20250305	135800	536306106	1601	1602	1602	1600	287
311	20250305	135700	535846698	1602	1600	1602	1600	317
312	20250305	135600	535339332	1602	1600	1602	1600	2628
313	20250305	135500	531129764	1601	1601	1601	1601	84
314	20250305	135400	530995280	1601	1600	1601	1600	186
315	20250305	135300	530697527	1602	1602	1602	1602	9
316	20250305	135200	530683109	1603	1601	1603	1601	560
317	20250305	135100	529786545	1601	1600	1601	1598	278
318	20250305	135000	529341791	1598	1603	1603	1598	5
319	20250305	134900	529333796	1603	1602	1603	1602	1220
320	20250305	134800	527378220	1603	1598	1603	1598	222
321	20250305	134700	527023459	1603	1600	1603	1598	5745
322	20250305	134600	517824865	1599	1600	1600	1599	116
323	20250305	134500	517639380	1599	1596	1599	1596	116
324	20250305	134400	517453992	1596	1596	1596	1596	154
325	20250305	134300	517208208	1598	1596	1598	1596	659
326	20250305	134200	516156136	1596	1601	1601	1596	535
327	20250305	134100	515302271	1600	1596	1600	1596	1386
328	20250305	134000	513085486	1599	1599	1599	1599	1
329	20250305	133900	513083887	1595	1599	1599	1595	828
330	20250305	133800	511762554	1599	1599	1599	1599	249
331	20250305	133700	511364403	1599	1599	1599	1599	1411
332	20250305	133600	509108214	1599	1599	1599	1599	115
333	20250305	133500	508924329	1600	1598	1600	1598	3
334	20250305	133400	508919532	1597	1596	1597	1596	318
335	20250305	133300	508411924	1596	1597	1597	1596	212
336	20250305	133200	508073570	1597	1596	1597	1596	4
337	20250305	133100	508067183	1596	1596	1596	1595	165
338	20250305	133000	507803959	1596	1595	1596	1595	187
339	20250305	132900	507505590	1595	1595	1595	1594	1710
340	20250305	132800	504778309	1595	1595	1596	1595	201
341	20250305	132700	504457630	1595	1595	1595	1595	155
342	20250305	132600	504210405	1595	1595	1595	1595	247
343	20250305	132500	503816440	1595	1595	1595	1595	205
344	20250305	132400	503489465	1598	1595	1598	1595	66
345	20250305	132300	503384192	1595	1595	1595	1595	153
346	20250305	132200	503140157	1595	1595	1595	1595	2202
347	20250305	132100	499627967	1599	1599	1599	1599	20
348	20250305	132000	499595987	1600	1595	1600	1595	194
349	20250305	131900	499286333	1596	1597	1597	1595	141
350	20250305	131800	499061319	1594	1594	1594	1594	182
351	20250305	131700	498771211	1596	1594	1596	1594	559
352	20250305	131600	497879527	1592	1595	1595	1592	1267
353	20250305	131500	495861833	1592	1592	1592	1592	3964
354	20250305	131400	489551145	1592	1592	1592	1592	379
355	20250305	131300	488947777	1597	1597	1597	1592	1060
356	20250305	131200	487255375	1597	1592	1602	1592	1296
357	20250305	131100	485187847	1602	1602	1602	1602	8
358	20250305	131000	485175031	1602	1596	1602	1592	447
359	20250305	130900	484461786	1602	1602	1602	1602	0
360	20250305	130800	484461786	1602	1602	1603	1602	273
361	20250305	130700	484024324	1603	1596	1603	1592	1033
362	20250305	130600	482370986	1592	1594	1596	1592	318
363	20250305	130500	481864314	1593	1593	1593	1593	154
364	20250305	130400	481618992	1592	1595	1595	1592	35
365	20250305	130300	481563266	1595	1591	1595	1591	741
366	20250305	130200	480382485	1594	1593	1594	1591	509
367	20250305	130100	479572394	1591	1591	1591	1591	126
368	20250305	130000	479371928	1592	1594	1594	1592	3395
369	20250305	125900	473965678	1594	1594	1594	1594	167
370	20250305	125800	473699480	1594	1596	1596	1594	103
371	20250305	125700	473535284	1595	1595	1596	1595	139
372	20250305	125600	473313576	1595	1596	1596	1594	1972
373	20250305	125500	470168521	1596	1596	1596	1595	337
374	20250305	125400	469630878	1596	1597	1597	1595	173
375	20250305	125300	469354935	1597	1595	1597	1595	208
376	20250305	125200	469023167	1597	1597	1600	1597	57
377	20250305	125100	468932131	1598	1598	1598	1597	1109
378	20250305	125000	467160903	1599	1598	1599	1598	132
379	20250305	124900	466949867	1598	1598	1601	1598	206
380	20250305	124800	466620676	1597	1600	1600	1597	354
381	20250305	124700	466054432	1597	1598	1599	1597	535
382	20250305	124600	465199585	1597	1598	1598	1597	174
383	20250305	124500	464921585	1597	1597	1597	1597	167
384	20250305	124400	464654886	1598	1597	1598	1597	329
385	20250305	124300	464129389	1597	1597	1597	1597	52
386	20250305	124200	464046345	1599	1597	1599	1597	1223
387	20250305	124100	462093212	1597	1597	1598	1597	706
388	20250305	124000	460965647	1597	1597	1597	1597	3414
389	20250305	123900	455513489	1597	1599	1599	1597	1409
390	20250305	123800	453261902	1599	1600	1600	1599	567
391	20250305	123700	452354798	1600	1600	1600	1600	373
392	20250305	123600	451757998	1600	1600	1600	1600	547
393	20250305	123500	450882798	1602	1600	1602	1600	212
394	20250305	123400	450543556	1600	1600	1600	1600	34
395	20250305	123300	450489156	1600	1600	1600	1600	304
396	20250305	123200	450002756	1600	1601	1601	1600	3059
397	20250305	123100	445107522	1601	1601	1601	1601	626
398	20250305	123000	444105296	1601	1602	1603	1601	6357
399	20250305	122900	433919275	1603	1604	1604	1603	1548
400	20250305	122800	431436831	1604	1603	1605	1603	1158
401	20250305	122700	429579533	1605	1603	1605	1603	199
402	20250305	122600	429260328	1603	1603	1603	1603	238
403	20250305	122500	428878814	1603	1603	1603	1603	174
404	20250305	122400	428599892	1603	1603	1604	1603	319
405	20250305	122300	428088451	1603	1603	1603	1603	134
406	20250305	122200	427873649	1603	1602	1603	1602	168
407	20250305	122100	427604398	1605	1605	1606	1605	1565
408	20250305	122000	425092263	1605	1605	1605	1605	196
409	20250305	121900	424777683	1605	1605	1605	1602	236
410	20250305	121800	424399259	1606	1602	1606	1602	207
411	20250305	121700	424067641	1606	1608	1608	1606	5102
412	20250305	121600	415869093	1607	1607	1608	1607	5482
413	20250305	121500	407058029	1606	1601	1606	1601	4736
414	20250305	121400	399453483	1606	1604	1606	1600	6726
415	20250305	121300	388663882	1603	1601	1603	1600	6440
416	20250305	121200	378344248	1600	1594	1602	1594	93
417	20250305	121100	378195965	1602	1594	1602	1593	10185
418	20250305	121000	361903733	1598	1594	1598	1594	53
419	20250305	120900	361819247	1592	1592	1592	1592	253
420	20250305	120800	361416471	1592	1592	1592	1592	300
421	20250305	120700	360938871	1592	1591	1592	1591	207
422	20250305	120600	360609481	1590	1591	1600	1590	8972
423	20250305	120500	346299276	1590	1591	1593	1590	841
424	20250305	120400	344961128	1590	1590	1590	1590	976
425	20250305	120300	343409288	1591	1593	1593	1590	884
426	20250305	120200	342003020	1599	1592	1599	1591	337
427	20250305	120100	341466685	1592	1595	1595	1591	167
428	20250305	120000	341200782	1591	1591	1591	1591	38
429	20250305	115900	341140324	1591	1591	1600	1591	64
430	20250305	115800	341038410	1591	1591	1600	1591	389
431	20250305	115700	340417891	1600	1599	1600	1591	3250
432	20250305	115600	335219280	1599	1592	1599	1590	11872
433	20250305	115500	316265748	1586	1585	1586	1585	206
434	20250305	115400	315939084	1585	1585	1593	1585	275
435	20250305	115300	315503153	1585	1585	1585	1585	53
436	20250305	115200	315419148	1593	1584	1593	1584	3274
437	20250305	115100	310207623	1584	1584	1584	1584	186
438	20250305	115000	309912999	1584	1584	1584	1584	258
439	20250305	114900	309504327	1592	1584	1592	1584	380
440	20250305	114800	308902263	1592	1590	1592	1584	1381
441	20250305	114700	306709033	1590	1586	1590	1586	293
442	20250305	114600	306243973	1586	1587	1587	1586	4460
443	20250305	114500	299166005	1587	1587	1587	1587	585
444	20250305	114400	298237610	1587	1587	1591	1587	408
445	20250305	114300	297590106	1591	1587	1591	1587	809
446	20250305	114200	296303955	1591	1591	1591	1587	134
447	20250305	114100	296090977	1587	1589	1589	1587	788
448	20250305	114000	294840385	1587	1587	1587	1587	239
449	20250305	113900	294461092	1587	1587	1592	1587	526
450	20250305	113800	293626164	1587	1588	1588	1587	169
451	20250305	113700	293357845	1590	1587	1590	1587	168
452	20250305	113600	293090977	1593	1588	1593	1588	980
453	20250305	113500	291534732	1587	1590	1592	1587	2334
454	20250305	113400	287824223	1590	1586	1590	1586	285
455	20250305	113300	287371645	1586	1586	1586	1586	0
456	20250305	113200	287371645	1586	1592	1593	1586	293
457	20250305	113100	286905500	1584	1584	1592	1584	355
458	20250305	113000	286342576	1584	1588	1593	1584	651
459	20250305	112900	285308646	1590	1594	1594	1590	10730
460	20250305	112800	268219206	1594	1592	1595	1592	1909
461	20250305	112700	265176165	1594	1592	1594	1592	102
462	20250305	112600	265013681	1595	1593	1595	1589	4145
463	20250305	112500	258407232	1592	1589	1592	1589	169
464	20250305	112400	258138439	1594	1588	1594	1588	4850
465	20250305	112300	250410955	1590	1591	1591	1589	121
466	20250305	112200	250218647	1587	1590	1591	1586	200
467	20250305	112100	249900930	1585	1594	1594	1585	53
468	20250305	112000	249816916	1585	1589	1593	1585	4182
469	20250305	111900	243158219	1589	1583	1589	1583	730
470	20250305	111800	241998765	1583	1588	1588	1583	880
471	20250305	111700	240602005	1583	1588	1588	1583	289
472	20250305	111600	240144098	1583	1583	1583	1583	520
473	20250305	111500	239320938	1582	1585	1588	1582	2091
474	20250305	111400	236010828	1587	1590	1590	1587	270
475	20250305	111300	235581873	1590	1593	1594	1590	2331
476	20250305	111200	231870307	1593	1593	1593	1593	403
477	20250305	111100	231228328	1593	1596	1596	1593	53
478	20250305	111000	231143896	1594	1595	1597	1593	1684
479	20250305	110900	228458182	1595	1591	1595	1591	3305
480	20250305	110800	223189732	1591	1592	1592	1590	136
481	20250305	110700	222973407	1589	1588	1592	1588	2908
482	20250305	110600	218350472	1587	1585	1588	1585	206
483	20250305	110500	218023539	1589	1582	1589	1582	11326
484	20250305	110400	200038350	1587	1586	1587	1586	1083
485	20250305	110300	198319712	1582	1584	1587	1582	4255
486	20250305	110200	191569267	1585	1580	1585	1580	267
487	20250305	110100	191147323	1581	1580	1582	1580	189
488	20250305	110000	190848658	1580	1580	1586	1580	563
489	20250305	105900	189959058	1586	1581	1586	1580	1873
490	20250305	105800	186992192	1581	1582	1582	1581	314
491	20250305	105700	186495636	1582	1581	1582	1580	398
492	20250305	105600	185866388	1582	1582	1582	1582	133
493	20250305	105500	185655982	1581	1581	1581	1580	238
494	20250305	105400	185279858	1583	1584	1585	1583	1926
495	20250305	105300	182229052	1584	1584	1585	1584	463
496	20250305	105200	181495457	1584	1585	1585	1584	1936
497	20250305	105100	178426949	1584	1581	1585	1580	2892
498	20250305	105000	173845120	1581	1580	1581	1580	432
499	20250305	104900	173162414	1580	1580	1580	1580	52
500	20250305	104800	173080254	1584	1580	1584	1580	55
501	20250305	104700	172993342	1583	1580	1583	1580	1522
502	20250305	104600	170584780	1582	1577	1582	1577	2277
503	20250305	104500	166988514	1577	1580	1580	1577	1394
504	20250305	104400	164788952	1578	1580	1580	1578	508
505	20250305	104300	163986733	1580	1579	1580	1578	207
506	20250305	104200	163660005	1579	1580	1580	1579	252
507	20250305	104100	163261897	1580	1580	1580	1579	45
508	20250305	104000	163190829	1580	1580	1580	1580	129
509	20250305	103900	162987009	1578	1578	1578	1578	289
510	20250305	103800	162530967	1578	1578	1578	1578	232
511	20250305	103700	162164871	1582	1580	1582	1577	163
512	20250305	103600	161907459	1577	1577	1577	1577	132
513	20250305	103500	161699295	1577	1577	1581	1577	190
514	20250305	103400	161399649	1577	1577	1577	1573	1020
515	20250305	103300	159793192	1573	1573	1573	1573	52
516	20250305	103200	159711396	1575	1576	1576	1575	264
517	20250305	103100	159295365	1576	1580	1580	1576	1576
518	20250305	103000	156807488	1580	1581	1581	1580	575
519	20250305	102900	155898985	1580	1580	1581	1580	682
520	20250305	102800	154820914	1580	1577	1580	1577	2029
521	20250305	102700	151615250	1577	1577	1579	1576	515
522	20250305	102600	150802980	1579	1580	1580	1579	198
523	20250305	102500	150490333	1577	1578	1579	1577	793
524	20250305	102400	149238376	1578	1576	1578	1576	687
525	20250305	102300	148154726	1576	1574	1576	1574	359
526	20250305	102200	147589418	1574	1577	1577	1574	62
527	20250305	102100	147491800	1573	1573	1573	1573	115
528	20250305	102000	147310905	1572	1577	1577	1572	205
529	20250305	101900	146987880	1577	1571	1577	1571	1778
530	20250305	101800	144190404	1571	1576	1576	1571	212
531	20250305	101700	143856920	1575	1569	1576	1569	193
532	20250305	101600	143553256	1576	1569	1576	1569	155
533	20250305	101500	143310054	1569	1575	1576	1569	1045
534	20250305	101400	141665227	1569	1569	1569	1569	52
535	20250305	101300	141583639	1569	1575	1576	1569	84
536	20250305	101200	141451806	1575	1574	1575	1568	1513
537	20250305	101100	139071326	1575	1569	1575	1569	1053
538	20250305	101000	137419163	1568	1573	1574	1568	2636
539	20250305	100900	133270495	1573	1573	1573	1568	300
540	20250305	100800	132799436	1573	1568	1573	1568	277
541	20250305	100700	132364995	1574	1568	1574	1568	3
542	20250305	100600	132360285	1568	1571	1574	1568	2278
543	20250305	100500	128779554	1568	1573	1573	1568	139
544	20250305	100400	128561251	1568	1568	1573	1568	358
545	20250305	100300	127999897	1568	1574	1574	1567	86
546	20250305	100200	127865096	1567	1567	1567	1567	52
547	20250305	100100	127783612	1575	1575	1575	1566	972
548	20250305	100000	126253296	1574	1572	1574	1565	2291
549	20250305	095900	122652402	1565	1571	1571	1565	3293
550	20250305	095800	117497895	1565	1565	1565	1565	337
551	20250305	095700	116970490	1565	1565	1565	1565	332
552	20250305	095600	116450910	1565	1573	1573	1565	2148
553	20250305	095500	113073698	1565	1573	1573	1565	152
554	20250305	095400	112835018	1573	1573	1573	1565	230
555	20250305	095300	112473992	1565	1565	1572	1565	452
556	20250305	095200	111766031	1565	1565	1565	1565	84
557	20250305	095100	111634571	1565	1573	1573	1565	2501
558	20250305	095000	107701724	1574	1574	1574	1569	494
559	20250305	094900	106924428	1574	1564	1574	1564	14418
560	20250305	094800	84294332	1562	1562	1562	1562	100
561	20250305	094700	84138132	1562	1566	1566	1562	62
562	20250305	094600	84041248	1562	1562	1562	1562	84
563	20250305	094500	83910040	1564	1562	1564	1562	515
564	20250305	094400	83105442	1562	1565	1565	1562	90
565	20250305	094300	82964769	1564	1559	1564	1559	281
566	20250305	094200	82526147	1563	1560	1563	1552	314
567	20250305	094100	82036891	1560	1551	1560	1551	286
568	20250305	094000	81592963	1564	1561	1564	1548	4685
569	20250305	093900	74306265	1562	1564	1565	1562	6059
570	20250305	093800	64833519	1567	1567	1567	1564	300
571	20250305	093700	64364289	1564	1568	1568	1564	397
572	20250305	093600	63743207	1568	1568	1568	1564	234
573	20250305	093500	63376503	1569	1568	1569	1564	1434
574	20250305	093400	61128198	1568	1567	1568	1564	4456
575	20250305	093300	54150152	1569	1565	1569	1565	1273
576	20250305	093200	52154640	1563	1563	1563	1563	136
577	20250305	093100	51942072	1567	1566	1567	1563	1586
578	20250305	093000	49461646	1565	1568	1568	1565	1240
579	20250305	092900	47519786	1566	1566	1566	1566	52
580	20250305	092800	47438354	1566	1565	1566	1565	155
581	20250305	092700	47195707	1565	1563	1565	1563	1167
582	20250305	092600	45371352	1563	1567	1568	1563	380
583	20250305	092500	44775814	1568	1563	1568	1563	86
584	20250305	092400	44641391	1563	1563	1563	1563	248
585	20250305	092300	44253767	1563	1563	1563	1563	52
586	20250305	092200	44172491	1565	1566	1566	1564	1191
587	20250305	092100	42309543	1566	1566	1566	1565	1452
588	20250305	092000	40035717	1570	1566	1570	1566	434
589	20250305	091900	39354777	1566	1566	1571	1566	71
590	20250305	091800	39243586	1566	1566	1566	1566	255
591	20250305	091700	38844256	1566	1572	1579	1565	1607
592	20250305	091600	36321868	1572	1580	1580	1572	53
593	20250305	091500	36238544	1572	1572	1580	1572	688
594	20250305	091400	35155888	1572	1572	1581	1572	136
595	20250305	091300	34941709	1582	1582	1582	1582	0
596	20250305	091200	34941709	1582	1575	1582	1575	810
597	20250305	091100	33665889	1575	1575	1582	1575	607
598	20250305	091000	32708688	1584	1580	1584	1580	8
599	20250305	090900	32696030	1583	1586	1586	1583	2694
600	20250305	090800	28428453	1585	1586	1586	1585	348
601	20250305	090700	27876854	1587	1580	1587	1580	5181
602	20250305	090600	19674984	1564	1576	1579	1564	1919
603	20250305	090500	16656675	1574	1576	1576	1564	665
604	20250305	090400	15610027	1577	1564	1577	1564	130
605	20250305	090300	15406226	1564	1564	1564	1564	317
606	20250305	090200	14910438	1564	1565	1579	1564	233
607	20250305	090100	14545947	1581	1575	1582	1575	2520
608	20250305	090000	10564465	1574	1545	1574	1545	6810