KissMeData/046970/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193200	707803939	1344	1344	1344	1344	6674
3	20250305	193100	707803939	1344	1344	1344	1344	0
4	20250305	193000	707803939	1344	1344	1344	1344	0
5	20250305	192900	707803939	1344	1344	1344	1344	0
6	20250305	192800	707803939	1344	1344	1344	1344	0
7	20250305	192700	707803939	1344	1344	1344	1344	0
8	20250305	192600	707803939	1344	1344	1344	1344	0
9	20250305	192500	707803939	1344	1344	1344	1344	0
10	20250305	192400	707803939	1344	1344	1344	1344	0
11	20250305	192300	707803939	1344	1344	1344	1344	0
12	20250305	192200	707803939	1344	1344	1344	1344	0
13	20250305	192100	707803939	1344	1344	1344	1344	0
14	20250305	192000	707803939	1344	1344	1344	1344	0
15	20250305	191900	707803939	1344	1344	1344	1344	0
16	20250305	191800	707803939	1344	1344	1344	1344	0
17	20250305	191700	707803939	1344	1344	1344	1344	0
18	20250305	191600	707803939	1344	1344	1344	1344	0
19	20250305	191500	707803939	1344	1344	1344	1344	0
20	20250305	191400	707803939	1344	1344	1344	1344	0
21	20250305	191300	707803939	1344	1344	1344	1344	0
22	20250305	191200	707803939	1344	1344	1344	1344	0
23	20250305	191100	707803939	1344	1344	1344	1344	0
24	20250305	191000	707803939	1344	1344	1344	1344	0
25	20250305	190900	707803939	1344	1344	1344	1344	0
26	20250305	190800	707803939	1344	1344	1344	1344	0
27	20250305	190700	707803939	1344	1344	1344	1344	0
28	20250305	190600	707803939	1344	1344	1344	1344	0
29	20250305	190500	707803939	1344	1344	1344	1344	0
30	20250305	190400	707803939	1344	1344	1344	1344	0
31	20250305	190300	707803939	1344	1344	1344	1344	0
32	20250305	190200	707803939	1344	1344	1344	1344	6674
33	20250305	190100	707803939	1344	1344	1344	1344	0
34	20250305	190000	707803939	1344	1344	1344	1344	0
35	20250305	185900	707803939	1344	1344	1344	1344	0
36	20250305	185800	707803939	1344	1344	1344	1344	0
37	20250305	185700	707803939	1344	1344	1344	1344	0
38	20250305	185600	707803939	1344	1344	1344	1344	0
39	20250305	185500	707803939	1344	1344	1344	1344	0
40	20250305	185400	707803939	1344	1344	1344	1344	0
41	20250305	185300	707803939	1344	1344	1344	1344	0
42	20250305	185200	707803939	1344	1344	1344	1344	0
43	20250305	185100	707803939	1344	1344	1344	1344	0
44	20250305	185000	707803939	1344	1344	1344	1344	0
45	20250305	184900	707803939	1344	1344	1344	1344	0
46	20250305	184800	707803939	1344	1344	1344	1344	0
47	20250305	184700	707803939	1344	1344	1344	1344	0
48	20250305	184600	707803939	1344	1344	1344	1344	0
49	20250305	184500	707803939	1344	1344	1344	1344	0
50	20250305	184400	707803939	1344	1344	1344	1344	0
51	20250305	184300	707803939	1344	1344	1344	1344	0
52	20250305	184200	707803939	1344	1344	1344	1344	0
53	20250305	184100	707803939	1344	1344	1344	1344	0
54	20250305	184000	707803939	1344	1344	1344	1344	0
55	20250305	183900	707803939	1344	1344	1344	1344	0
56	20250305	183800	707803939	1344	1344	1344	1344	0
57	20250305	183700	707803939	1344	1344	1344	1344	0
58	20250305	183600	707803939	1344	1344	1344	1344	0
59	20250305	183500	707803939	1344	1344	1344	1344	0
60	20250305	183400	707803939	1344	1344	1344	1344	0
61	20250305	183300	707803939	1344	1344	1344	1344	0
62	20250305	183200	707803939	1344	1344	1344	1344	6674
63	20250305	183100	707803939	1344	1344	1344	1344	0
64	20250305	183000	707803939	1344	1344	1344	1344	0
65	20250305	182900	707803939	1344	1344	1344	1344	0
66	20250305	182800	707803939	1344	1344	1344	1344	0
67	20250305	182700	707803939	1344	1344	1344	1344	0
68	20250305	182600	707803939	1344	1344	1344	1344	0
69	20250305	182500	707803939	1344	1344	1344	1344	0
70	20250305	182400	707803939	1344	1344	1344	1344	0
71	20250305	182300	707803939	1344	1344	1344	1344	0
72	20250305	182200	707803939	1344	1344	1344	1344	0
73	20250305	182100	707803939	1344	1344	1344	1344	0
74	20250305	182000	707803939	1344	1344	1344	1344	0
75	20250305	181900	707803939	1344	1344	1344	1344	0
76	20250305	181800	707803939	1344	1344	1344	1344	0
77	20250305	181700	707803939	1344	1344	1344	1344	0
78	20250305	181600	707803939	1344	1344	1344	1344	0
79	20250305	181500	707803939	1344	1344	1344	1344	0
80	20250305	181400	707803939	1344	1344	1344	1344	0
81	20250305	181300	707803939	1344	1344	1344	1344	0
82	20250305	181200	707803939	1344	1344	1344	1344	0
83	20250305	181100	707803939	1344	1344	1344	1344	0
84	20250305	181000	707803939	1344	1344	1344	1344	0
85	20250305	180900	707803939	1344	1344	1344	1344	0
86	20250305	180800	707803939	1344	1344	1344	1344	0
87	20250305	180700	707803939	1344	1344	1344	1344	0
88	20250305	180600	707803939	1344	1344	1344	1344	0
89	20250305	180500	707803939	1344	1344	1344	1344	0
90	20250305	180400	707803939	1344	1344	1344	1344	0
91	20250305	180300	707803939	1344	1344	1344	1344	0
92	20250305	180200	707803939	1344	1344	1344	1344	6674
93	20250305	180100	707803939	1344	1344	1344	1344	0
94	20250305	180000	707803939	1344	1344	1344	1344	0
95	20250305	175900	707803939	1344	1344	1344	1344	0
96	20250305	175800	707803939	1344	1344	1344	1344	0
97	20250305	175700	707803939	1344	1344	1344	1344	0
98	20250305	175600	707803939	1344	1344	1344	1344	0
99	20250305	175500	707803939	1344	1344	1344	1344	0
100	20250305	175400	707803939	1344	1344	1344	1344	0
101	20250305	175300	707803939	1344	1344	1344	1344	0
102	20250305	175200	707803939	1344	1344	1344	1344	0
103	20250305	175100	707803939	1344	1344	1344	1344	0
104	20250305	175000	707803939	1344	1344	1344	1344	0
105	20250305	174900	707803939	1344	1344	1344	1344	0
106	20250305	174800	707803939	1344	1344	1344	1344	0
107	20250305	174700	707803939	1344	1344	1344	1344	0
108	20250305	174600	707803939	1344	1344	1344	1344	0
109	20250305	174500	707803939	1344	1344	1344	1344	0
110	20250305	174400	707803939	1344	1344	1344	1344	0
111	20250305	174300	707803939	1344	1344	1344	1344	0
112	20250305	174200	707803939	1344	1344	1344	1344	0
113	20250305	174100	707803939	1344	1344	1344	1344	0
114	20250305	174000	707803939	1344	1344	1344	1344	0
115	20250305	173900	707803939	1344	1344	1344	1344	0
116	20250305	173800	707803939	1344	1344	1344	1344	0
117	20250305	173700	707803939	1344	1344	1344	1344	0
118	20250305	173600	707803939	1344	1344	1344	1344	0
119	20250305	173500	707803939	1344	1344	1344	1344	0
120	20250305	173400	707803939	1344	1344	1344	1344	0
121	20250305	173300	707803939	1344	1344	1344	1344	0
122	20250305	173200	707803939	1344	1344	1344	1344	6674
123	20250305	173100	707803939	1344	1344	1344	1344	0
124	20250305	173000	707803939	1344	1344	1344	1344	0
125	20250305	172900	707803939	1344	1344	1344	1344	0
126	20250305	172800	707803939	1344	1344	1344	1344	0
127	20250305	172700	707803939	1344	1344	1344	1344	0
128	20250305	172600	707803939	1344	1344	1344	1344	0
129	20250305	172500	707803939	1344	1344	1344	1344	0
130	20250305	172400	707803939	1344	1344	1344	1344	0
131	20250305	172300	707803939	1344	1344	1344	1344	0
132	20250305	172200	707803939	1344	1344	1344	1344	0
133	20250305	172100	707803939	1344	1344	1344	1344	0
134	20250305	172000	707803939	1344	1344	1344	1344	0
135	20250305	171900	707803939	1344	1344	1344	1344	0
136	20250305	171800	707803939	1344	1344	1344	1344	0
137	20250305	171700	707803939	1344	1344	1344	1344	0
138	20250305	171600	707803939	1344	1344	1344	1344	0
139	20250305	171500	707803939	1344	1344	1344	1344	0
140	20250305	171400	707803939	1344	1344	1344	1344	0
141	20250305	171300	707803939	1344	1344	1344	1344	0
142	20250305	171200	707803939	1344	1344	1344	1344	0
143	20250305	171100	707803939	1344	1344	1344	1344	0
144	20250305	171000	707803939	1344	1344	1344	1344	0
145	20250305	170900	707803939	1344	1344	1344	1344	0
146	20250305	170800	707803939	1344	1344	1344	1344	0
147	20250305	170700	707803939	1344	1344	1344	1344	0
148	20250305	170600	707803939	1344	1344	1344	1344	0
149	20250305	170500	707803939	1344	1344	1344	1344	0
150	20250305	170400	707803939	1344	1344	1344	1344	0
151	20250305	170300	707803939	1344	1344	1344	1344	0
152	20250305	170200	707803939	1344	1344	1344	1344	6674
153	20250305	170100	707803939	1344	1344	1344	1344	0
154	20250305	170000	707803939	1344	1344	1344	1344	0
155	20250305	165900	707803939	1344	1344	1344	1344	0
156	20250305	165800	707803939	1344	1344	1344	1344	0
157	20250305	165700	707803939	1344	1344	1344	1344	0
158	20250305	165600	707803939	1344	1344	1344	1344	0
159	20250305	165500	707803939	1344	1344	1344	1344	0
160	20250305	165400	707803939	1344	1344	1344	1344	0
161	20250305	165300	707803939	1344	1344	1344	1344	0
162	20250305	165200	707803939	1344	1344	1344	1344	0
163	20250305	165100	707803939	1344	1344	1344	1344	0
164	20250305	165000	707803939	1344	1344	1344	1344	0
165	20250305	164900	707803939	1344	1344	1344	1344	0
166	20250305	164800	707803939	1344	1344	1344	1344	0
167	20250305	164700	707803939	1344	1344	1344	1344	0
168	20250305	164600	707803939	1344	1344	1344	1344	0
169	20250305	164500	707803939	1344	1344	1344	1344	0
170	20250305	164400	707803939	1344	1344	1344	1344	0
171	20250305	164300	707803939	1344	1344	1344	1344	0
172	20250305	164200	707803939	1344	1344	1344	1344	0
173	20250305	164100	707803939	1344	1344	1344	1344	0
174	20250305	164000	707803939	1344	1344	1344	1344	0
175	20250305	163900	707803939	1344	1344	1344	1344	0
176	20250305	163800	707803939	1344	1344	1344	1344	0
177	20250305	163700	707803939	1344	1344	1344	1344	0
178	20250305	163600	707803939	1344	1344	1344	1344	0
179	20250305	163500	707803939	1344	1344	1344	1344	0
180	20250305	163400	707803939	1344	1344	1344	1344	0
181	20250305	163300	707803939	1344	1344	1344	1344	0
182	20250305	163200	707803939	1344	1344	1344	1344	6674
183	20250305	163100	707803939	1344	1344	1344	1344	0
184	20250305	163000	707803939	1344	1344	1344	1344	0
185	20250305	162900	707803939	1344	1344	1344	1344	0
186	20250305	162800	707803939	1344	1344	1344	1344	0
187	20250305	162700	707803939	1344	1344	1344	1344	0
188	20250305	162600	707803939	1344	1344	1344	1344	0
189	20250305	162500	707803939	1344	1344	1344	1344	0
190	20250305	162400	707803939	1344	1344	1344	1344	0
191	20250305	162300	707803939	1344	1344	1344	1344	0
192	20250305	162200	707803939	1344	1344	1344	1344	0
193	20250305	162100	707803939	1344	1344	1344	1344	0
194	20250305	162000	707803939	1344	1344	1344	1344	0
195	20250305	161900	707803939	1344	1344	1344	1344	0
196	20250305	161800	707803939	1344	1344	1344	1344	0
197	20250305	161700	707803939	1344	1344	1344	1344	0
198	20250305	161600	707803939	1344	1344	1344	1344	0
199	20250305	161500	707803939	1344	1344	1344	1344	0
200	20250305	161400	707803939	1344	1344	1344	1344	0
201	20250305	161300	707803939	1344	1344	1344	1344	0
202	20250305	161200	707803939	1344	1344	1344	1344	0
203	20250305	161100	707803939	1344	1344	1344	1344	0
204	20250305	161000	707803939	1344	1344	1344	1344	0
205	20250305	160900	707803939	1344	1344	1344	1344	0
206	20250305	160800	707803939	1344	1344	1344	1344	0
207	20250305	160700	707803939	1344	1344	1344	1344	0
208	20250305	160600	707803939	1344	1344	1344	1344	0
209	20250305	160500	707803939	1344	1344	1344	1344	0
210	20250305	160400	707803939	1344	1344	1344	1344	0
211	20250305	160300	707803939	1344	1344	1344	1344	0
212	20250305	160200	707803939	1344	1344	1344	1344	6674
213	20250305	160100	707803939	1344	1344	1344	1344	0
214	20250305	160000	707803939	1344	1344	1344	1344	0
215	20250305	155900	707803939	1344	1344	1344	1344	0
216	20250305	155800	707803939	1344	1344	1344	1344	0
217	20250305	155700	707803939	1344	1344	1344	1344	0
218	20250305	155600	707803939	1344	1344	1344	1344	0
219	20250305	155500	707803939	1344	1344	1344	1344	0
220	20250305	155400	707803939	1344	1344	1344	1344	0
221	20250305	155300	707803939	1344	1344	1344	1344	0
222	20250305	155200	707803939	1344	1344	1344	1344	0
223	20250305	155100	707803939	1344	1344	1344	1344	0
224	20250305	155000	707803939	1344	1344	1344	1344	0
225	20250305	154900	707803939	1344	1344	1344	1344	0
226	20250305	154800	707803939	1344	1344	1344	1344	0
227	20250305	154700	707803939	1344	1344	1344	1344	0
228	20250305	154600	707803939	1344	1344	1344	1344	0
229	20250305	154500	707803939	1344	1344	1344	1344	0
230	20250305	154400	707803939	1344	1344	1344	1344	0
231	20250305	154300	707803939	1344	1344	1344	1344	0
232	20250305	154200	707803939	1344	1344	1344	1344	0
233	20250305	154100	707803939	1344	1344	1344	1344	0
234	20250305	154000	707803939	1344	1344	1344	1344	0
235	20250305	153900	707803939	1344	1344	1344	1344	0
236	20250305	153800	707803939	1344	1344	1344	1344	0
237	20250305	153700	707803939	1344	1344	1344	1344	0
238	20250305	153600	707803939	1344	1344	1344	1344	0
239	20250305	153500	707803939	1344	1344	1344	1344	0
240	20250305	153400	707803939	1344	1344	1344	1344	0
241	20250305	153300	707803939	1344	1344	1344	1344	0
242	20250305	153200	707803939	1344	1344	1344	1344	6674
243	20250305	153100	707803939	1344	1344	1344	1344	0
244	20250305	153000	707803939	1344	1344	1344	1344	6674
245	20250305	152900	698834083	1347	1347	1347	1347	0
246	20250305	152800	698834083	1347	1347	1347	1347	0
247	20250305	152700	698834083	1347	1347	1347	1347	0
248	20250305	152600	698834083	1347	1347	1347	1347	0
249	20250305	152500	698834083	1347	1347	1347	1347	0
250	20250305	152400	698834083	1347	1347	1347	1347	0
251	20250305	152300	698834083	1347	1347	1347	1347	0
252	20250305	152200	698834083	1347	1347	1347	1347	0
253	20250305	152100	698834083	1347	1347	1347	1347	0
254	20250305	152000	698834083	1347	1347	1347	1347	0
255	20250305	151900	698834083	1347	1345	1347	1345	176
256	20250305	151800	698597061	1345	1348	1348	1344	1335
257	20250305	151700	696801244	1348	1348	1348	1346	685
258	20250305	151600	695877866	1348	1348	1348	1344	609
259	20250305	151500	695057253	1345	1344	1345	1344	30
260	20250305	151400	695016923	1345	1347	1347	1345	1310
261	20250305	151300	693252373	1344	1348	1348	1344	1217
262	20250305	151200	691613090	1348	1347	1348	1347	429
263	20250305	151100	691034818	1347	1347	1347	1347	3
264	20250305	151000	691030777	1348	1348	1348	1348	2
265	20250305	150900	691028081	1349	1349	1349	1349	1
266	20250305	150800	691026732	1341	1347	1347	1341	2294
267	20250305	150700	687946355	1347	1349	1349	1347	57
268	20250305	150600	687869472	1349	1348	1349	1348	112
269	20250305	150500	687718491	1348	1347	1348	1347	1289
270	20250305	150400	685981195	1344	1344	1344	1344	0
271	20250305	150300	685981195	1344	1344	1344	1344	3
272	20250305	150200	685977163	1344	1344	1344	1344	0
273	20250305	150100	685977163	1344	1344	1344	1344	538
274	20250305	150000	685254091	1344	1344	1344	1344	158
275	20250305	145900	685041739	1344	1345	1345	1344	564
276	20250305	145800	684283527	1343	1345	1345	1343	500
277	20250305	145700	683612019	1343	1343	1343	1343	0
278	20250305	145600	683612019	1343	1345	1345	1343	110
279	20250305	145500	683464249	1347	1347	1347	1347	0
280	20250305	145400	683464249	1347	1347	1347	1347	0
281	20250305	145300	683464249	1347	1346	1347	1346	90
282	20250305	145200	683343020	1345	1345	1345	1345	3366
283	20250305	145100	678815750	1344	1344	1344	1344	0
284	20250305	145000	678815750	1344	1341	1344	1341	9268
285	20250305	144900	666371314	1340	1340	1340	1340	0
286	20250305	144800	666371314	1340	1340	1340	1340	3301
287	20250305	144700	661947974	1340	1340	1340	1340	1464
288	20250305	144600	659986214	1341	1341	1341	1341	115
289	20250305	144500	659831999	1341	1341	1341	1341	3076
290	20250305	144400	655707083	1343	1342	1343	1342	1347
291	20250305	144300	653899295	1342	1342	1342	1342	0
292	20250305	144200	653899295	1342	1342	1342	1342	22
293	20250305	144100	653869771	1342	1340	1342	1340	1997
294	20250305	144000	651192719	1339	1339	1339	1339	0
295	20250305	143900	651192719	1339	1339	1339	1339	0
296	20250305	143800	651192719	1339	1339	1339	1339	2044
297	20250305	143700	648455803	1339	1337	1339	1337	1260
298	20250305	143600	646770006	1338	1338	1338	1338	56
299	20250305	143500	646695078	1338	1336	1338	1336	5
300	20250305	143400	646688396	1339	1339	1339	1339	0
301	20250305	143300	646688396	1339	1339	1339	1336	551
302	20250305	143200	645950624	1339	1338	1339	1338	328
303	20250305	143100	645511437	1336	1338	1338	1336	2061
304	20250305	143000	642755939	1337	1337	1337	1337	0
305	20250305	142900	642755939	1337	1337	1337	1337	0
306	20250305	142800	642755939	1337	1337	1337	1337	28
307	20250305	142700	642718503	1336	1336	1336	1336	402
308	20250305	142600	642181431	1336	1336	1336	1336	0
309	20250305	142500	642181431	1336	1336	1336	1336	0
310	20250305	142400	642181431	1336	1336	1336	1336	0
311	20250305	142300	642181431	1336	1336	1336	1336	0
312	20250305	142200	642181431	1336	1336	1336	1336	100
313	20250305	142100	642047831	1336	1337	1337	1336	111
314	20250305	142000	641899437	1340	1340	1340	1340	13
315	20250305	141900	641882017	1340	1340	1340	1340	0
316	20250305	141800	641882017	1340	1340	1340	1340	50
317	20250305	141700	641815017	1340	1340	1340	1340	0
318	20250305	141600	641815017	1340	1340	1340	1340	0
319	20250305	141500	641815017	1340	1340	1340	1340	20
320	20250305	141400	641788217	1340	1340	1340	1340	0
321	20250305	141300	641788217	1340	1340	1340	1340	50
322	20250305	141200	641721217	1340	1340	1340	1340	0
323	20250305	141100	641721217	1340	1340	1340	1340	20
324	20250305	141000	641694417	1340	1339	1340	1339	834
325	20250305	140900	640577542	1339	1339	1339	1339	0
326	20250305	140800	640577542	1339	1339	1339	1339	28
327	20250305	140700	640540050	1336	1336	1336	1336	10
328	20250305	140600	640526690	1336	1336	1336	1336	0
329	20250305	140500	640526690	1336	1338	1338	1336	5000
330	20250305	140400	633844588	1339	1339	1339	1339	1
331	20250305	140300	633843249	1338	1340	1340	1338	1053
332	20250305	140200	632433249	1340	1340	1340	1340	0
333	20250305	140100	632433249	1340	1340	1340	1340	0
334	20250305	140000	632433249	1340	1340	1340	1340	0
335	20250305	135900	632433249	1340	1342	1342	1340	96
336	20250305	135800	632304421	1343	1343	1343	1343	0
337	20250305	135700	632304421	1343	1343	1343	1343	0
338	20250305	135600	632304421	1343	1343	1343	1343	0
339	20250305	135500	632304421	1343	1343	1343	1343	0
340	20250305	135400	632304421	1343	1343	1343	1343	0
341	20250305	135300	632304421	1343	1343	1343	1343	373
342	20250305	135200	631803482	1343	1338	1343	1338	51
343	20250305	135100	631735239	1338	1341	1341	1338	459
344	20250305	135000	631121034	1343	1340	1343	1340	7
345	20250305	134900	631111636	1338	1341	1341	1338	1000
346	20250305	134800	629771918	1344	1344	1344	1344	100
347	20250305	134700	629637518	1345	1345	1345	1345	13
348	20250305	134600	629620033	1345	1345	1345	1345	0
349	20250305	134500	629620033	1345	1344	1345	1344	273
350	20250305	134400	629253020	1345	1341	1345	1341	257
351	20250305	134300	628907893	1341	1341	1341	1341	40
352	20250305	134200	628854253	1341	1341	1341	1341	63
353	20250305	134100	628769770	1340	1340	1340	1340	0
354	20250305	134000	628769770	1340	1340	1340	1340	20
355	20250305	133900	628742970	1340	1339	1340	1339	1073
356	20250305	133800	627305173	1339	1339	1339	1339	1
357	20250305	133700	627303834	1336	1336	1336	1336	0
358	20250305	133600	627303834	1336	1338	1338	1336	62
359	20250305	133500	627220880	1338	1338	1338	1338	1
360	20250305	133400	627219542	1338	1338	1338	1338	49
361	20250305	133300	627153980	1338	1338	1338	1338	103
362	20250305	133200	627016166	1340	1340	1340	1340	0
363	20250305	133100	627016166	1340	1340	1340	1340	0
364	20250305	133000	627016166	1340	1340	1340	1340	12
365	20250305	132900	627000086	1340	1336	1340	1336	76
366	20250305	132800	626898546	1336	1336	1336	1336	0
367	20250305	132700	626898546	1336	1336	1336	1336	0
368	20250305	132600	626898546	1336	1336	1336	1336	0
369	20250305	132500	626898546	1336	1336	1336	1336	400
370	20250305	132400	626364146	1336	1336	1336	1336	405
371	20250305	132300	625823066	1335	1335	1335	1335	2551
372	20250305	132200	622417481	1335	1340	1340	1335	1230
373	20250305	132100	620772903	1340	1345	1345	1340	11
374	20250305	132000	620758143	1347	1347	1347	1347	0
375	20250305	131900	620758143	1347	1347	1347	1347	0
376	20250305	131800	620758143	1347	1347	1347	1347	3
377	20250305	131700	620754102	1347	1338	1347	1338	650
378	20250305	131600	619884382	1335	1338	1338	1335	790
379	20250305	131500	618829162	1338	1338	1338	1338	51
380	20250305	131400	618760924	1333	1333	1333	1333	75
381	20250305	131300	618660949	1337	1337	1337	1337	0
382	20250305	131200	618660949	1337	1337	1337	1337	0
383	20250305	131100	618660949	1337	1337	1337	1337	29
384	20250305	131000	618622176	1333	1333	1333	1333	15
385	20250305	130900	618602181	1333	1333	1333	1333	75
386	20250305	130800	618502206	1338	1332	1338	1332	658
387	20250305	130700	617622320	1332	1332	1332	1332	0
388	20250305	130600	617622320	1332	1332	1332	1332	1
389	20250305	130500	617620988	1337	1337	1337	1337	0
390	20250305	130400	617620988	1337	1337	1337	1337	0
391	20250305	130300	617620988	1337	1337	1337	1337	0
392	20250305	130200	617620988	1337	1337	1337	1337	511
393	20250305	130100	616937781	1332	1332	1332	1332	0
394	20250305	130000	616937781	1332	1336	1336	1332	787
395	20250305	125900	615886485	1336	1336	1336	1336	0
396	20250305	125800	615886485	1336	1336	1336	1336	0
397	20250305	125700	615886485	1336	1336	1336	1336	385
398	20250305	125600	615372125	1332	1332	1332	1332	300
399	20250305	125500	614972525	1332	1332	1332	1332	1500
400	20250305	125400	612974525	1332	1332	1332	1332	12
401	20250305	125300	612958541	1332	1333	1333	1332	1000
402	20250305	125200	611626367	1333	1333	1333	1333	0
403	20250305	125100	611626367	1333	1333	1333	1333	0
404	20250305	125000	611626367	1333	1333	1333	1333	1018
405	20250305	124900	610269373	1334	1334	1334	1334	30
406	20250305	124800	610229353	1334	1334	1334	1334	0
407	20250305	124700	610229353	1334	1335	1335	1333	1495
408	20250305	124600	608235762	1336	1336	1336	1336	123
409	20250305	124500	608071434	1337	1338	1338	1337	200
410	20250305	124400	607803937	1337	1338	1338	1337	51
411	20250305	124300	607735700	1337	1338	1338	1337	17
412	20250305	124200	607712965	1338	1338	1338	1338	1
413	20250305	124100	607711627	1338	1338	1338	1338	10
414	20250305	124000	607698247	1338	1338	1338	1338	0
415	20250305	123900	607698247	1338	1338	1338	1338	0
416	20250305	123800	607698247	1338	1338	1338	1338	200
417	20250305	123700	607430647	1338	1338	1338	1338	0
418	20250305	123600	607430647	1338	1338	1338	1338	600
419	20250305	123500	606627847	1338	1340	1340	1338	479
420	20250305	123400	605986941	1338	1338	1338	1338	1
421	20250305	123300	605985603	1347	1347	1347	1347	0
422	20250305	123200	605985603	1347	1347	1347	1347	2
423	20250305	123100	605982909	1347	1339	1347	1339	519
424	20250305	123000	605283864	1349	1349	1349	1349	6
425	20250305	122900	605275770	1350	1350	1350	1350	501
426	20250305	122800	604599420	1351	1340	1351	1340	2
427	20250305	122700	604596729	1352	1352	1352	1352	300
428	20250305	122600	604191129	1352	1340	1352	1340	1475
429	20250305	122500	602204884	1340	1340	1340	1340	2545
430	20250305	122400	598794584	1335	1336	1336	1335	570
431	20250305	122300	598033401	1337	1337	1337	1337	0
432	20250305	122200	598033401	1337	1337	1337	1337	0
433	20250305	122100	598033401	1337	1337	1337	1337	0
434	20250305	122000	598033401	1337	1337	1337	1337	0
435	20250305	121900	598033401	1337	1337	1337	1337	0
436	20250305	121800	598033401	1337	1337	1337	1337	102
437	20250305	121700	597897027	1335	1335	1335	1335	0
438	20250305	121600	597897027	1335	1335	1335	1335	0
439	20250305	121500	597897027	1335	1335	1335	1335	0
440	20250305	121400	597897027	1335	1335	1335	1335	0
441	20250305	121300	597897027	1335	1335	1335	1335	37
442	20250305	121200	597847632	1335	1335	1335	1335	0
443	20250305	121100	597847632	1335	1335	1335	1335	101
444	20250305	121000	597712797	1334	1334	1334	1334	152
445	20250305	120900	597510029	1334	1335	1335	1334	1806
446	20250305	120800	595100056	1340	1340	1340	1340	1
447	20250305	120700	595098716	1335	1335	1335	1335	0
448	20250305	120600	595098716	1335	1335	1335	1335	0
449	20250305	120500	595098716	1335	1335	1335	1335	0
450	20250305	120400	595098716	1335	1336	1336	1335	704
451	20250305	120300	594158576	1335	1335	1335	1335	0
452	20250305	120200	594158576	1335	1335	1335	1335	0
453	20250305	120100	594158576	1335	1337	1337	1335	866
454	20250305	120000	593002090	1344	1340	1344	1340	8
455	20250305	115900	592991342	1340	1340	1340	1340	0
456	20250305	115800	592991342	1340	1337	1340	1337	1000
457	20250305	115700	591651494	1336	1336	1336	1336	0
458	20250305	115600	591651494	1336	1336	1336	1336	696
459	20250305	115500	590721638	1336	1334	1336	1334	23
460	20250305	115400	590690946	1336	1334	1336	1334	1426
461	20250305	115300	588787568	1337	1337	1337	1337	0
462	20250305	115200	588787568	1337	1338	1338	1334	601
463	20250305	115100	587985707	1338	1338	1338	1338	0
464	20250305	115000	587985707	1338	1335	1338	1335	505
465	20250305	114900	587310023	1333	1339	1339	1333	11
466	20250305	114800	587295354	1339	1335	1339	1333	342
467	20250305	114700	586838756	1340	1340	1340	1340	5
468	20250305	114600	586832056	1340	1332	1340	1332	1501
469	20250305	114500	584832716	1333	1339	1339	1333	221
470	20250305	114400	584538117	1332	1332	1332	1332	156
471	20250305	114300	584330325	1340	1337	1344	1331	4005
472	20250305	114200	578982442	1344	1344	1344	1337	1004
473	20250305	114100	577640066	1337	1337	1337	1337	1100
474	20250305	114000	576169366	1337	1337	1337	1337	1613
475	20250305	113900	574012785	1337	1338	1338	1337	3907
476	20250305	113800	568787579	1339	1344	1344	1339	1946
477	20250305	113700	566181880	1344	1340	1344	1340	4
478	20250305	113600	566176516	1345	1342	1345	1340	1230
479	20250305	113500	564527101	1345	1345	1345	1345	0
480	20250305	113400	564527101	1345	1345	1345	1345	10
481	20250305	113300	564513651	1345	1345	1345	1345	1
482	20250305	113200	564512306	1345	1345	1345	1345	60
483	20250305	113100	564431606	1345	1345	1345	1345	160
484	20250305	113000	564216406	1345	1345	1345	1345	82
485	20250305	112900	564106116	1340	1340	1340	1340	399
486	20250305	112800	563571456	1345	1345	1345	1345	3
487	20250305	112700	563567421	1345	1345	1345	1345	1004
488	20250305	112600	562217041	1339	1339	1339	1339	0
489	20250305	112500	562217041	1339	1339	1339	1339	0
490	20250305	112400	562217041	1339	1345	1345	1339	1951
491	20250305	112300	559603943	1345	1345	1345	1345	814
492	20250305	112200	558509113	1345	1339	1345	1339	404
493	20250305	112100	557968037	1345	1345	1345	1345	0
494	20250305	112000	557968037	1345	1345	1345	1345	18
495	20250305	111900	557943827	1345	1344	1345	1344	204
496	20250305	111800	557669449	1339	1339	1339	1339	0
497	20250305	111700	557669449	1339	1339	1339	1339	0
498	20250305	111600	557669449	1339	1339	1339	1339	820
499	20250305	111500	556571469	1339	1339	1339	1339	4066
500	20250305	111400	551127095	1338	1339	1339	1338	1174
501	20250305	111300	549556281	1338	1340	1340	1338	3983
502	20250305	111200	544221851	1340	1340	1340	1340	0
503	20250305	111100	544221851	1340	1345	1345	1340	833
504	20250305	111000	543104737	1345	1345	1345	1345	120
505	20250305	110900	542943337	1345	1345	1345	1345	30
506	20250305	110800	542902987	1345	1345	1345	1345	100
507	20250305	110700	542768487	1339	1339	1339	1339	0
508	20250305	110600	542768487	1339	1339	1339	1339	0
509	20250305	110500	542768487	1339	1343	1343	1339	4385
510	20250305	110400	536883308	1344	1345	1345	1344	1622
511	20250305	110300	534702058	1351	1345	1351	1344	808
512	20250305	110200	533616098	1345	1352	1352	1345	853
513	20250305	110100	532468645	1352	1352	1352	1352	0
514	20250305	110000	532468645	1352	1348	1352	1346	428
515	20250305	105900	531892441	1348	1348	1348	1348	4
516	20250305	105800	531887049	1348	1350	1350	1347	5164
517	20250305	105700	524923439	1352	1352	1352	1352	1
518	20250305	105600	524922087	1349	1349	1349	1349	1
519	20250305	105500	524920738	1349	1349	1349	1349	0
520	20250305	105400	524920738	1349	1350	1350	1349	2654
521	20250305	105300	521338379	1350	1350	1350	1350	51
522	20250305	105200	521269529	1350	1350	1350	1350	553
523	20250305	105100	520522979	1349	1350	1350	1349	579
524	20250305	105000	519741346	1349	1349	1349	1348	210
525	20250305	104900	519458154	1349	1349	1349	1349	111
526	20250305	104800	519308415	1350	1350	1350	1350	3995
527	20250305	104700	513915165	1350	1350	1353	1350	1364
528	20250305	104600	512073720	1353	1354	1354	1350	2238
529	20250305	104500	509050747	1350	1353	1353	1350	5900
530	20250305	104400	501076184	1354	1354	1354	1354	1
531	20250305	104300	501074830	1354	1355	1355	1353	1518
532	20250305	104200	499018469	1356	1358	1358	1356	2091
533	20250305	104100	496182689	1358	1358	1358	1358	1
534	20250305	104000	496181331	1357	1359	1359	1357	229
535	20250305	103900	495870378	1359	1359	1359	1359	1
536	20250305	103800	495869019	1361	1361	1361	1361	0
537	20250305	103700	495869019	1361	1361	1361	1361	300
538	20250305	103600	495460719	1361	1357	1361	1357	1623
539	20250305	103500	493254955	1356	1357	1357	1356	619
540	20250305	103400	492415172	1358	1357	1358	1357	432
541	20250305	103300	491828798	1357	1358	1358	1357	171
542	20250305	103200	491596750	1354	1354	1354	1354	909
543	20250305	103100	490365964	1354	1355	1355	1354	1581
544	20250305	103000	488224853	1355	1358	1358	1355	2305
545	20250305	102900	485101186	1358	1359	1359	1358	587
546	20250305	102800	484303556	1359	1359	1359	1359	370
547	20250305	102700	483800726	1360	1360	1360	1360	500
548	20250305	102600	483120726	1359	1359	1359	1359	14
549	20250305	102500	483101700	1358	1358	1358	1358	771
550	20250305	102400	482054682	1358	1358	1358	1358	200
551	20250305	102300	481783082	1358	1358	1358	1358	3
552	20250305	102200	481779008	1358	1358	1358	1358	0
553	20250305	102100	481779008	1358	1360	1360	1358	749
554	20250305	102000	480760424	1361	1361	1361	1361	22
555	20250305	101900	480730482	1361	1361	1361	1361	990
556	20250305	101800	479383092	1360	1360	1360	1360	2280
557	20250305	101700	476282292	1360	1358	1360	1354	845
558	20250305	101600	475133342	1357	1357	1357	1357	1187
559	20250305	101500	473522583	1357	1357	1357	1357	0
560	20250305	101400	473522583	1357	1357	1357	1357	505
561	20250305	101300	472837298	1357	1354	1357	1354	108
562	20250305	101200	472691042	1354	1358	1358	1354	189
563	20250305	101100	472434943	1358	1358	1358	1355	1062
564	20250305	101000	470995777	1358	1358	1358	1358	1674
565	20250305	100900	468722485	1358	1361	1361	1358	1347
566	20250305	100800	466892877	1362	1359	1362	1359	1189
567	20250305	100700	465275886	1358	1358	1359	1358	1319
568	20250305	100600	463484305	1359	1359	1359	1359	1
569	20250305	100500	463482946	1359	1355	1359	1354	1853
570	20250305	100400	460971201	1354	1355	1355	1354	7
571	20250305	100300	460961717	1355	1355	1355	1355	1001
572	20250305	100200	459605362	1355	1355	1355	1355	0
573	20250305	100100	459605362	1355	1355	1355	1355	161
574	20250305	100000	459387207	1357	1355	1357	1355	343
575	20250305	095900	458922440	1357	1358	1358	1357	86
576	20250305	095800	458805679	1359	1359	1359	1359	0
577	20250305	095700	458805679	1359	1359	1359	1359	30
578	20250305	095600	458764909	1359	1356	1360	1356	306
579	20250305	095500	458349452	1356	1352	1356	1350	6896
580	20250305	095400	449033517	1351	1351	1351	1351	635
581	20250305	095300	448175632	1351	1358	1358	1351	294
582	20250305	095200	447778298	1358	1349	1358	1349	557
583	20250305	095100	447023554	1349	1354	1354	1347	8167
584	20250305	095000	435980254	1354	1355	1355	1354	2867
585	20250305	094900	432098325	1355	1355	1355	1355	1984
586	20250305	094800	429410005	1358	1359	1361	1358	632
587	20250305	094700	428551733	1358	1357	1358	1355	8680
588	20250305	094600	416783553	1358	1358	1358	1357	139
589	20250305	094500	416594884	1358	1357	1358	1356	680
590	20250305	094400	415672462	1357	1357	1357	1357	511
591	20250305	094300	414979035	1358	1358	1358	1358	6
592	20250305	094200	414970887	1358	1358	1360	1358	779
593	20250305	094100	413912217	1358	1356	1358	1356	1813
594	20250305	094000	411453438	1356	1358	1358	1356	117
595	20250305	093900	411294554	1359	1358	1360	1358	462
596	20250305	093800	410666524	1357	1362	1362	1355	2151
597	20250305	093700	407749913	1362	1354	1362	1354	3533
598	20250305	093600	402960046	1355	1358	1358	1353	9519
599	20250305	093500	390056831	1358	1364	1368	1358	16991
600	20250305	093400	366900251	1368	1361	1369	1361	4346
601	20250305	093300	360973219	1361	1364	1364	1361	2072
602	20250305	093200	358149326	1365	1363	1365	1361	3975
603	20250305	093100	352733788	1363	1364	1364	1360	7016
604	20250305	093000	343184238	1364	1364	1364	1358	7609
605	20250305	092900	332841429	1360	1361	1361	1359	3246
606	20250305	092800	328430084	1360	1362	1365	1360	8542
607	20250305	092700	316803169	1361	1364	1369	1361	13184
608	20250305	092600	298834102	1365	1368	1371	1365	7864
609	20250305	092500	288083252	1368	1369	1372	1364	10969
610	20250305	092400	273074928	1369	1369	1378	1366	56507
611	20250305	092300	195601781	1369	1361	1369	1360	18297
612	20250305	092200	170670028	1362	1360	1368	1359	13442
613	20250305	092100	152379880	1366	1365	1369	1359	14889
614	20250305	092000	132051454	1365	1356	1372	1356	24652
615	20250305	091900	98414806	1356	1351	1357	1342	22125
616	20250305	091800	68460974	1350	1338	1350	1338	15596
617	20250305	091700	47508311	1338	1338	1338	1338	208
618	20250305	091600	47230007	1338	1338	1338	1338	3
619	20250305	091500	47225993	1340	1340	1340	1340	8
620	20250305	091400	47215273	1340	1340	1340	1336	208
621	20250305	091300	46936601	1340	1340	1340	1340	394
622	20250305	091200	46408641	1342	1342	1342	1325	5035
623	20250305	091100	39718780	1342	1340	1342	1340	4113
624	20250305	091000	34205268	1340	1340	1340	1338	3487
625	20250305	090900	29539236	1338	1327	1338	1324	9734
626	20250305	090800	16576082	1326	1326	1326	1324	1758
627	20250305	090700	14246266	1328	1329	1329	1327	525
628	20250305	090600	13549554	1332	1332	1332	1332	1512
629	20250305	090500	11535570	1332	1324	1332	1324	1139
630	20250305	090400	10027174	1324	1335	1335	1324	1058
631	20250305	090300	8620106	1335	1326	1335	1326	98
632	20250305	090200	8490095	1337	1338	1338	1326	542
633	20250305	090100	7769179	1338	1333	1343	1326	96
634	20250305	090000	7640846	1332	1314	1332	1314	5701