KissMeData/264850/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210600	1331543920	5060	5060	5060	5060	2728
3	20250305	210500	1331543920	5060	5060	5060	5060	0
4	20250305	210400	1331543920	5060	5060	5060	5060	0
5	20250305	210300	1331543920	5060	5060	5060	5060	0
6	20250305	210200	1331543920	5060	5060	5060	5060	0
7	20250305	210100	1331543920	5060	5060	5060	5060	0
8	20250305	210000	1331543920	5060	5060	5060	5060	0
9	20250305	205900	1331543920	5060	5060	5060	5060	0
10	20250305	205800	1331543920	5060	5060	5060	5060	0
11	20250305	205700	1331543920	5060	5060	5060	5060	0
12	20250305	205600	1331543920	5060	5060	5060	5060	0
13	20250305	205500	1331543920	5060	5060	5060	5060	0
14	20250305	205400	1331543920	5060	5060	5060	5060	0
15	20250305	205300	1331543920	5060	5060	5060	5060	0
16	20250305	205200	1331543920	5060	5060	5060	5060	0
17	20250305	205100	1331543920	5060	5060	5060	5060	0
18	20250305	205000	1331543920	5060	5060	5060	5060	0
19	20250305	204900	1331543920	5060	5060	5060	5060	0
20	20250305	204800	1331543920	5060	5060	5060	5060	0
21	20250305	204700	1331543920	5060	5060	5060	5060	0
22	20250305	204600	1331543920	5060	5060	5060	5060	0
23	20250305	204500	1331543920	5060	5060	5060	5060	0
24	20250305	204400	1331543920	5060	5060	5060	5060	0
25	20250305	204300	1331543920	5060	5060	5060	5060	0
26	20250305	204200	1331543920	5060	5060	5060	5060	0
27	20250305	204100	1331543920	5060	5060	5060	5060	0
28	20250305	204000	1331543920	5060	5060	5060	5060	0
29	20250305	203900	1331543920	5060	5060	5060	5060	0
30	20250305	203800	1331543920	5060	5060	5060	5060	0
31	20250305	203700	1331543920	5060	5060	5060	5060	0
32	20250305	203600	1331543920	5060	5060	5060	5060	2728
33	20250305	203500	1331543920	5060	5060	5060	5060	0
34	20250305	203400	1331543920	5060	5060	5060	5060	0
35	20250305	203300	1331543920	5060	5060	5060	5060	0
36	20250305	203200	1331543920	5060	5060	5060	5060	0
37	20250305	203100	1331543920	5060	5060	5060	5060	0
38	20250305	203000	1331543920	5060	5060	5060	5060	0
39	20250305	202900	1331543920	5060	5060	5060	5060	0
40	20250305	202800	1331543920	5060	5060	5060	5060	0
41	20250305	202700	1331543920	5060	5060	5060	5060	0
42	20250305	202600	1331543920	5060	5060	5060	5060	0
43	20250305	202500	1331543920	5060	5060	5060	5060	0
44	20250305	202400	1331543920	5060	5060	5060	5060	0
45	20250305	202300	1331543920	5060	5060	5060	5060	0
46	20250305	202200	1331543920	5060	5060	5060	5060	0
47	20250305	202100	1331543920	5060	5060	5060	5060	0
48	20250305	202000	1331543920	5060	5060	5060	5060	0
49	20250305	201900	1331543920	5060	5060	5060	5060	0
50	20250305	201800	1331543920	5060	5060	5060	5060	0
51	20250305	201700	1331543920	5060	5060	5060	5060	0
52	20250305	201600	1331543920	5060	5060	5060	5060	0
53	20250305	201500	1331543920	5060	5060	5060	5060	0
54	20250305	201400	1331543920	5060	5060	5060	5060	0
55	20250305	201300	1331543920	5060	5060	5060	5060	0
56	20250305	201200	1331543920	5060	5060	5060	5060	0
57	20250305	201100	1331543920	5060	5060	5060	5060	0
58	20250305	201000	1331543920	5060	5060	5060	5060	0
59	20250305	200900	1331543920	5060	5060	5060	5060	0
60	20250305	200800	1331543920	5060	5060	5060	5060	0
61	20250305	200700	1331543920	5060	5060	5060	5060	0
62	20250305	200600	1331543920	5060	5060	5060	5060	2728
63	20250305	200500	1331543920	5060	5060	5060	5060	0
64	20250305	200400	1331543920	5060	5060	5060	5060	0
65	20250305	200300	1331543920	5060	5060	5060	5060	0
66	20250305	200200	1331543920	5060	5060	5060	5060	0
67	20250305	200100	1331543920	5060	5060	5060	5060	0
68	20250305	200000	1331543920	5060	5060	5060	5060	0
69	20250305	195900	1331543920	5060	5060	5060	5060	0
70	20250305	195800	1331543920	5060	5060	5060	5060	0
71	20250305	195700	1331543920	5060	5060	5060	5060	0
72	20250305	195600	1331543920	5060	5060	5060	5060	0
73	20250305	195500	1331543920	5060	5060	5060	5060	0
74	20250305	195400	1331543920	5060	5060	5060	5060	0
75	20250305	195300	1331543920	5060	5060	5060	5060	0
76	20250305	195200	1331543920	5060	5060	5060	5060	0
77	20250305	195100	1331543920	5060	5060	5060	5060	0
78	20250305	195000	1331543920	5060	5060	5060	5060	0
79	20250305	194900	1331543920	5060	5060	5060	5060	0
80	20250305	194800	1331543920	5060	5060	5060	5060	0
81	20250305	194700	1331543920	5060	5060	5060	5060	0
82	20250305	194600	1331543920	5060	5060	5060	5060	0
83	20250305	194500	1331543920	5060	5060	5060	5060	0
84	20250305	194400	1331543920	5060	5060	5060	5060	0
85	20250305	194300	1331543920	5060	5060	5060	5060	0
86	20250305	194200	1331543920	5060	5060	5060	5060	0
87	20250305	194100	1331543920	5060	5060	5060	5060	0
88	20250305	194000	1331543920	5060	5060	5060	5060	0
89	20250305	193900	1331543920	5060	5060	5060	5060	0
90	20250305	193800	1331543920	5060	5060	5060	5060	0
91	20250305	193700	1331543920	5060	5060	5060	5060	0
92	20250305	193600	1331543920	5060	5060	5060	5060	2728
93	20250305	193500	1331543920	5060	5060	5060	5060	0
94	20250305	193400	1331543920	5060	5060	5060	5060	0
95	20250305	193300	1331543920	5060	5060	5060	5060	0
96	20250305	193200	1331543920	5060	5060	5060	5060	0
97	20250305	193100	1331543920	5060	5060	5060	5060	0
98	20250305	193000	1331543920	5060	5060	5060	5060	0
99	20250305	192900	1331543920	5060	5060	5060	5060	0
100	20250305	192800	1331543920	5060	5060	5060	5060	0
101	20250305	192700	1331543920	5060	5060	5060	5060	0
102	20250305	192600	1331543920	5060	5060	5060	5060	0
103	20250305	192500	1331543920	5060	5060	5060	5060	0
104	20250305	192400	1331543920	5060	5060	5060	5060	0
105	20250305	192300	1331543920	5060	5060	5060	5060	0
106	20250305	192200	1331543920	5060	5060	5060	5060	0
107	20250305	192100	1331543920	5060	5060	5060	5060	0
108	20250305	192000	1331543920	5060	5060	5060	5060	0
109	20250305	191900	1331543920	5060	5060	5060	5060	0
110	20250305	191800	1331543920	5060	5060	5060	5060	0
111	20250305	191700	1331543920	5060	5060	5060	5060	0
112	20250305	191600	1331543920	5060	5060	5060	5060	0
113	20250305	191500	1331543920	5060	5060	5060	5060	0
114	20250305	191400	1331543920	5060	5060	5060	5060	0
115	20250305	191300	1331543920	5060	5060	5060	5060	0
116	20250305	191200	1331543920	5060	5060	5060	5060	0
117	20250305	191100	1331543920	5060	5060	5060	5060	0
118	20250305	191000	1331543920	5060	5060	5060	5060	0
119	20250305	190900	1331543920	5060	5060	5060	5060	0
120	20250305	190800	1331543920	5060	5060	5060	5060	0
121	20250305	190700	1331543920	5060	5060	5060	5060	0
122	20250305	190600	1331543920	5060	5060	5060	5060	2728
123	20250305	190500	1331543920	5060	5060	5060	5060	0
124	20250305	190400	1331543920	5060	5060	5060	5060	0
125	20250305	190300	1331543920	5060	5060	5060	5060	0
126	20250305	190200	1331543920	5060	5060	5060	5060	0
127	20250305	190100	1331543920	5060	5060	5060	5060	0
128	20250305	190000	1331543920	5060	5060	5060	5060	0
129	20250305	185900	1331543920	5060	5060	5060	5060	0
130	20250305	185800	1331543920	5060	5060	5060	5060	0
131	20250305	185700	1331543920	5060	5060	5060	5060	0
132	20250305	185600	1331543920	5060	5060	5060	5060	0
133	20250305	185500	1331543920	5060	5060	5060	5060	0
134	20250305	185400	1331543920	5060	5060	5060	5060	0
135	20250305	185300	1331543920	5060	5060	5060	5060	0
136	20250305	185200	1331543920	5060	5060	5060	5060	0
137	20250305	185100	1331543920	5060	5060	5060	5060	0
138	20250305	185000	1331543920	5060	5060	5060	5060	0
139	20250305	184900	1331543920	5060	5060	5060	5060	0
140	20250305	184800	1331543920	5060	5060	5060	5060	0
141	20250305	184700	1331543920	5060	5060	5060	5060	0
142	20250305	184600	1331543920	5060	5060	5060	5060	0
143	20250305	184500	1331543920	5060	5060	5060	5060	0
144	20250305	184400	1331543920	5060	5060	5060	5060	0
145	20250305	184300	1331543920	5060	5060	5060	5060	0
146	20250305	184200	1331543920	5060	5060	5060	5060	0
147	20250305	184100	1331543920	5060	5060	5060	5060	0
148	20250305	184000	1331543920	5060	5060	5060	5060	0
149	20250305	183900	1331543920	5060	5060	5060	5060	0
150	20250305	183800	1331543920	5060	5060	5060	5060	0
151	20250305	183700	1331543920	5060	5060	5060	5060	0
152	20250305	183600	1331543920	5060	5060	5060	5060	2728
153	20250305	183500	1331543920	5060	5060	5060	5060	0
154	20250305	183400	1331543920	5060	5060	5060	5060	0
155	20250305	183300	1331543920	5060	5060	5060	5060	0
156	20250305	183200	1331543920	5060	5060	5060	5060	0
157	20250305	183100	1331543920	5060	5060	5060	5060	0
158	20250305	183000	1331543920	5060	5060	5060	5060	0
159	20250305	182900	1331543920	5060	5060	5060	5060	0
160	20250305	182800	1331543920	5060	5060	5060	5060	0
161	20250305	182700	1331543920	5060	5060	5060	5060	0
162	20250305	182600	1331543920	5060	5060	5060	5060	0
163	20250305	182500	1331543920	5060	5060	5060	5060	0
164	20250305	182400	1331543920	5060	5060	5060	5060	0
165	20250305	182300	1331543920	5060	5060	5060	5060	0
166	20250305	182200	1331543920	5060	5060	5060	5060	0
167	20250305	182100	1331543920	5060	5060	5060	5060	0
168	20250305	182000	1331543920	5060	5060	5060	5060	0
169	20250305	181900	1331543920	5060	5060	5060	5060	0
170	20250305	181800	1331543920	5060	5060	5060	5060	0
171	20250305	181700	1331543920	5060	5060	5060	5060	0
172	20250305	181600	1331543920	5060	5060	5060	5060	0
173	20250305	181500	1331543920	5060	5060	5060	5060	0
174	20250305	181400	1331543920	5060	5060	5060	5060	0
175	20250305	181300	1331543920	5060	5060	5060	5060	0
176	20250305	181200	1331543920	5060	5060	5060	5060	0
177	20250305	181100	1331543920	5060	5060	5060	5060	0
178	20250305	181000	1331543920	5060	5060	5060	5060	0
179	20250305	180900	1331543920	5060	5060	5060	5060	0
180	20250305	180800	1331543920	5060	5060	5060	5060	0
181	20250305	180700	1331543920	5060	5060	5060	5060	0
182	20250305	180600	1331543920	5060	5060	5060	5060	2728
183	20250305	180500	1331543920	5060	5060	5060	5060	0
184	20250305	180400	1331543920	5060	5060	5060	5060	0
185	20250305	180300	1331543920	5060	5060	5060	5060	0
186	20250305	180200	1331543920	5060	5060	5060	5060	0
187	20250305	180100	1331543920	5060	5060	5060	5060	0
188	20250305	180000	1331543920	5060	5060	5060	5060	0
189	20250305	175900	1331543920	5060	5060	5060	5060	0
190	20250305	175800	1331543920	5060	5060	5060	5060	0
191	20250305	175700	1331543920	5060	5060	5060	5060	0
192	20250305	175600	1331543920	5060	5060	5060	5060	0
193	20250305	175500	1331543920	5060	5060	5060	5060	0
194	20250305	175400	1331543920	5060	5060	5060	5060	0
195	20250305	175300	1331543920	5060	5060	5060	5060	0
196	20250305	175200	1331543920	5060	5060	5060	5060	0
197	20250305	175100	1331543920	5060	5060	5060	5060	0
198	20250305	175000	1331543920	5060	5060	5060	5060	0
199	20250305	174900	1331543920	5060	5060	5060	5060	0
200	20250305	174800	1331543920	5060	5060	5060	5060	0
201	20250305	174700	1331543920	5060	5060	5060	5060	0
202	20250305	174600	1331543920	5060	5060	5060	5060	0
203	20250305	174500	1331543920	5060	5060	5060	5060	0
204	20250305	174400	1331543920	5060	5060	5060	5060	0
205	20250305	174300	1331543920	5060	5060	5060	5060	0
206	20250305	174200	1331543920	5060	5060	5060	5060	0
207	20250305	174100	1331543920	5060	5060	5060	5060	0
208	20250305	174000	1331543920	5060	5060	5060	5060	0
209	20250305	173900	1331543920	5060	5060	5060	5060	0
210	20250305	173800	1331543920	5060	5060	5060	5060	0
211	20250305	173700	1331543920	5060	5060	5060	5060	0
212	20250305	173600	1331543920	5060	5060	5060	5060	2728
213	20250305	173500	1331543920	5060	5060	5060	5060	0
214	20250305	173400	1331543920	5060	5060	5060	5060	0
215	20250305	173300	1331543920	5060	5060	5060	5060	0
216	20250305	173200	1331543920	5060	5060	5060	5060	0
217	20250305	173100	1331543920	5060	5060	5060	5060	0
218	20250305	173000	1331543920	5060	5060	5060	5060	0
219	20250305	172900	1331543920	5060	5060	5060	5060	0
220	20250305	172800	1331543920	5060	5060	5060	5060	0
221	20250305	172700	1331543920	5060	5060	5060	5060	0
222	20250305	172600	1331543920	5060	5060	5060	5060	0
223	20250305	172500	1331543920	5060	5060	5060	5060	0
224	20250305	172400	1331543920	5060	5060	5060	5060	0
225	20250305	172300	1331543920	5060	5060	5060	5060	0
226	20250305	172200	1331543920	5060	5060	5060	5060	0
227	20250305	172100	1331543920	5060	5060	5060	5060	0
228	20250305	172000	1331543920	5060	5060	5060	5060	0
229	20250305	171900	1331543920	5060	5060	5060	5060	0
230	20250305	171800	1331543920	5060	5060	5060	5060	0
231	20250305	171700	1331543920	5060	5060	5060	5060	0
232	20250305	171600	1331543920	5060	5060	5060	5060	0
233	20250305	171500	1331543920	5060	5060	5060	5060	0
234	20250305	171400	1331543920	5060	5060	5060	5060	0
235	20250305	171300	1331543920	5060	5060	5060	5060	0
236	20250305	171200	1331543920	5060	5060	5060	5060	0
237	20250305	171100	1331543920	5060	5060	5060	5060	0
238	20250305	171000	1331543920	5060	5060	5060	5060	0
239	20250305	170900	1331543920	5060	5060	5060	5060	0
240	20250305	170800	1331543920	5060	5060	5060	5060	0
241	20250305	170700	1331543920	5060	5060	5060	5060	0
242	20250305	170600	1331543920	5060	5060	5060	5060	2728
243	20250305	170500	1331543920	5060	5060	5060	5060	0
244	20250305	170400	1331543920	5060	5060	5060	5060	0
245	20250305	170300	1331543920	5060	5060	5060	5060	0
246	20250305	170200	1331543920	5060	5060	5060	5060	0
247	20250305	170100	1331543920	5060	5060	5060	5060	0
248	20250305	170000	1331543920	5060	5060	5060	5060	0
249	20250305	165900	1331543920	5060	5060	5060	5060	0
250	20250305	165800	1331543920	5060	5060	5060	5060	0
251	20250305	165700	1331543920	5060	5060	5060	5060	0
252	20250305	165600	1331543920	5060	5060	5060	5060	0
253	20250305	165500	1331543920	5060	5060	5060	5060	0
254	20250305	165400	1331543920	5060	5060	5060	5060	0
255	20250305	165300	1331543920	5060	5060	5060	5060	0
256	20250305	165200	1331543920	5060	5060	5060	5060	0
257	20250305	165100	1331543920	5060	5060	5060	5060	0
258	20250305	165000	1331543920	5060	5060	5060	5060	0
259	20250305	164900	1331543920	5060	5060	5060	5060	0
260	20250305	164800	1331543920	5060	5060	5060	5060	0
261	20250305	164700	1331543920	5060	5060	5060	5060	0
262	20250305	164600	1331543920	5060	5060	5060	5060	0
263	20250305	164500	1331543920	5060	5060	5060	5060	0
264	20250305	164400	1331543920	5060	5060	5060	5060	0
265	20250305	164300	1331543920	5060	5060	5060	5060	0
266	20250305	164200	1331543920	5060	5060	5060	5060	0
267	20250305	164100	1331543920	5060	5060	5060	5060	0
268	20250305	164000	1331543920	5060	5060	5060	5060	0
269	20250305	163900	1331543920	5060	5060	5060	5060	0
270	20250305	163800	1331543920	5060	5060	5060	5060	0
271	20250305	163700	1331543920	5060	5060	5060	5060	0
272	20250305	163600	1331543920	5060	5060	5060	5060	2728
273	20250305	163500	1331543920	5060	5060	5060	5060	0
274	20250305	163400	1331543920	5060	5060	5060	5060	0
275	20250305	163300	1331543920	5060	5060	5060	5060	0
276	20250305	163200	1331543920	5060	5060	5060	5060	0
277	20250305	163100	1331543920	5060	5060	5060	5060	0
278	20250305	163000	1331543920	5060	5060	5060	5060	0
279	20250305	162900	1331543920	5060	5060	5060	5060	0
280	20250305	162800	1331543920	5060	5060	5060	5060	0
281	20250305	162700	1331543920	5060	5060	5060	5060	0
282	20250305	162600	1331543920	5060	5060	5060	5060	0
283	20250305	162500	1331543920	5060	5060	5060	5060	0
284	20250305	162400	1331543920	5060	5060	5060	5060	0
285	20250305	162300	1331543920	5060	5060	5060	5060	0
286	20250305	162200	1331543920	5060	5060	5060	5060	0
287	20250305	162100	1331543920	5060	5060	5060	5060	0
288	20250305	162000	1331543920	5060	5060	5060	5060	0
289	20250305	161900	1331543920	5060	5060	5060	5060	0
290	20250305	161800	1331543920	5060	5060	5060	5060	0
291	20250305	161700	1331543920	5060	5060	5060	5060	0
292	20250305	161600	1331543920	5060	5060	5060	5060	0
293	20250305	161500	1331543920	5060	5060	5060	5060	0
294	20250305	161400	1331543920	5060	5060	5060	5060	0
295	20250305	161300	1331543920	5060	5060	5060	5060	0
296	20250305	161200	1331543920	5060	5060	5060	5060	0
297	20250305	161100	1331543920	5060	5060	5060	5060	0
298	20250305	161000	1331543920	5060	5060	5060	5060	0
299	20250305	160900	1331543920	5060	5060	5060	5060	0
300	20250305	160800	1331543920	5060	5060	5060	5060	0
301	20250305	160700	1331543920	5060	5060	5060	5060	0
302	20250305	160600	1331543920	5060	5060	5060	5060	2728
303	20250305	160500	1331543920	5060	5060	5060	5060	0
304	20250305	160400	1331543920	5060	5060	5060	5060	0
305	20250305	160300	1331543920	5060	5060	5060	5060	0
306	20250305	160200	1331543920	5060	5060	5060	5060	0
307	20250305	160100	1331543920	5060	5060	5060	5060	0
308	20250305	160000	1331543920	5060	5060	5060	5060	0
309	20250305	155900	1331543920	5060	5060	5060	5060	0
310	20250305	155800	1331543920	5060	5060	5060	5060	0
311	20250305	155700	1331543920	5060	5060	5060	5060	0
312	20250305	155600	1331543920	5060	5060	5060	5060	0
313	20250305	155500	1331543920	5060	5060	5060	5060	0
314	20250305	155400	1331543920	5060	5060	5060	5060	0
315	20250305	155300	1331543920	5060	5060	5060	5060	0
316	20250305	155200	1331543920	5060	5060	5060	5060	0
317	20250305	155100	1331543920	5060	5060	5060	5060	0
318	20250305	155000	1331543920	5060	5060	5060	5060	0
319	20250305	154900	1331543920	5060	5060	5060	5060	0
320	20250305	154800	1331543920	5060	5060	5060	5060	0
321	20250305	154700	1331543920	5060	5060	5060	5060	0
322	20250305	154600	1331543920	5060	5060	5060	5060	0
323	20250305	154500	1331543920	5060	5060	5060	5060	0
324	20250305	154400	1331543920	5060	5060	5060	5060	0
325	20250305	154300	1331543920	5060	5060	5060	5060	0
326	20250305	154200	1331543920	5060	5060	5060	5060	0
327	20250305	154100	1331543920	5060	5060	5060	5060	0
328	20250305	154000	1331543920	5060	5060	5060	5060	0
329	20250305	153900	1331543920	5060	5060	5060	5060	0
330	20250305	153800	1331543920	5060	5060	5060	5060	0
331	20250305	153700	1331543920	5060	5060	5060	5060	0
332	20250305	153600	1331543920	5060	5060	5060	5060	2728
333	20250305	153500	1331543920	5060	5060	5060	5060	0
334	20250305	153400	1331543920	5060	5060	5060	5060	0
335	20250305	153300	1331543920	5060	5060	5060	5060	0
336	20250305	153200	1331543920	5060	5060	5060	5060	0
337	20250305	153100	1331543920	5060	5060	5060	5060	0
338	20250305	153000	1331543920	5060	5060	5060	5060	2728
339	20250305	152900	1317740240	5040	5040	5040	5040	0
340	20250305	152800	1317740240	5040	5040	5040	5040	0
341	20250305	152700	1317740240	5040	5040	5040	5040	0
342	20250305	152600	1317740240	5040	5040	5040	5040	0
343	20250305	152500	1317740240	5040	5040	5040	5040	0
344	20250305	152400	1317740240	5040	5040	5040	5040	0
345	20250305	152300	1317740240	5040	5040	5040	5040	0
346	20250305	152200	1317740240	5040	5040	5040	5040	0
347	20250305	152100	1317740240	5040	5040	5040	5040	0
348	20250305	152000	1317740240	5040	5040	5040	5040	0
349	20250305	151900	1317740240	5040	5040	5040	5020	72
350	20250305	151800	1317378500	5020	5050	5050	5020	436
351	20250305	151700	1315186310	5050	5050	5060	5050	1278
352	20250305	151600	1308732400	5050	5050	5050	5050	800
353	20250305	151500	1304692400	5050	5040	5050	5040	207
354	20250305	151400	1303649110	5050	5030	5050	5030	910
355	20250305	151300	1299062770	5030	5060	5060	5030	810
356	20250305	151200	1294985070	5060	5040	5060	5040	1441
357	20250305	151100	1287715010	5040	5040	5040	5040	2084
358	20250305	151000	1277211650	5040	5050	5050	5040	382
359	20250305	150900	1275286340	5040	5040	5040	5040	1
360	20250305	150800	1275281300	5050	5050	5060	5050	1316
361	20250305	150700	1268634220	5070	5070	5070	5060	1032
362	20250305	150600	1263411990	5070	5060	5070	5060	696
363	20250305	150500	1259890220	5070	5060	5070	5050	430
364	20250305	150400	1257713480	5060	5060	5060	5060	41
365	20250305	150300	1257506020	5060	5060	5060	5050	1153
366	20250305	150200	1251682840	5050	5040	5050	5040	2053
367	20250305	150100	1241320580	5040	5040	5040	5040	637
368	20250305	150000	1238110100	5040	5040	5040	5040	1
369	20250305	145900	1238105060	5040	5030	5040	5020	501
370	20250305	145800	1235587520	5040	5040	5040	5040	1
371	20250305	145700	1235582480	5030	5040	5040	5030	264
372	20250305	145600	1234254420	5050	5050	5050	5040	28
373	20250305	145500	1234113270	5050	5050	5050	5050	0
374	20250305	145400	1234113270	5050	5050	5050	5050	151
375	20250305	145300	1233350720	5030	5035	5040	5030	602
376	20250305	145200	1230316855	5035	5030	5035	5030	18
377	20250305	145100	1230226270	5030	5030	5035	5030	81
378	20250305	145000	1229818835	5035	5040	5040	5035	19
379	20250305	144900	1229723080	5030	5040	5040	5030	217
380	20250305	144800	1228631020	5040	5040	5040	5040	0
381	20250305	144700	1228631020	5040	5030	5040	5030	201
382	20250305	144600	1227619980	5040	5040	5040	5040	61
383	20250305	144500	1227312540	5040	5040	5040	5040	0
384	20250305	144400	1227312540	5040	5040	5040	5040	0
385	20250305	144300	1227312540	5040	5040	5040	5040	1
386	20250305	144200	1227307500	5040	5040	5040	5040	0
387	20250305	144100	1227307500	5040	5040	5040	5040	0
388	20250305	144000	1227307500	5040	5045	5045	5040	34
389	20250305	143900	1227136090	5050	5050	5050	5050	0
390	20250305	143800	1227136090	5050	5050	5050	5050	40
391	20250305	143700	1226934090	5050	5040	5050	5040	11
392	20250305	143600	1226878640	5050	5040	5050	5040	370
393	20250305	143500	1225013640	5050	5030	5050	5030	340
394	20250305	143400	1223303400	5040	5040	5040	5040	0
395	20250305	143300	1223303400	5040	5040	5040	5040	62
396	20250305	143200	1222990920	5040	5040	5040	5040	100
397	20250305	143100	1222486920	5050	5050	5050	5050	0
398	20250305	143000	1222486920	5050	5050	5050	5050	1
399	20250305	142900	1222481870	5030	5030	5030	5030	6
400	20250305	142800	1222451690	5040	5040	5040	5040	78
401	20250305	142700	1222058570	5040	5040	5040	5040	0
402	20250305	142600	1222058570	5040	5050	5050	5040	103
403	20250305	142500	1221539440	5040	5050	5050	5040	79
404	20250305	142400	1221140760	5040	5040	5040	5040	61
405	20250305	142300	1220833320	5040	5050	5050	5030	22
406	20250305	142200	1220722470	5030	5030	5030	5030	289
407	20250305	142100	1219268800	5040	5040	5040	5040	350
408	20250305	142000	1217504800	5050	5050	5050	5050	390
409	20250305	141900	1215535300	5050	5050	5050	5050	432
410	20250305	141800	1213353700	5050	5050	5050	5050	500
411	20250305	141700	1210828700	5050	5040	5050	5035	796
412	20250305	141600	1206815295	5050	5050	5050	5050	0
413	20250305	141500	1206815295	5050	5050	5050	5050	101
414	20250305	141400	1206305245	5050	5040	5050	5040	6
415	20250305	141300	1206274995	5040	5040	5040	5040	53
416	20250305	141200	1206007875	5040	5040	5040	5040	280
417	20250305	141100	1204596675	5050	5050	5050	5050	0
418	20250305	141000	1204596675	5050	5040	5050	5040	101
419	20250305	140900	1204087625	5040	5040	5040	5040	1
420	20250305	140800	1204082585	5040	5040	5040	5040	200
421	20250305	140700	1203074585	5050	5050	5050	5050	0
422	20250305	140600	1203074585	5050	5050	5050	5050	43
423	20250305	140500	1202857435	5040	5040	5040	5040	1
424	20250305	140400	1202852395	5050	5050	5050	5050	0
425	20250305	140300	1202852395	5050	5040	5050	5020	261
426	20250305	140200	1201539385	5040	5040	5040	5030	566
427	20250305	140100	1198689405	5040	5040	5040	5040	150
428	20250305	140000	1197933405	5050	5050	5050	5040	1146
429	20250305	135900	1192146405	5050	5050	5050	5040	454
430	20250305	135800	1189858195	5040	5040	5040	5040	655
431	20250305	135700	1186556995	5040	5030	5040	5030	2
432	20250305	135600	1186546925	5040	5040	5040	5040	0
433	20250305	135500	1186546925	5040	5040	5040	5040	159
434	20250305	135400	1185745565	5040	5040	5040	5040	5
435	20250305	135300	1185720365	5030	5030	5030	5030	5
436	20250305	135200	1185695215	5050	5050	5050	5050	0
437	20250305	135100	1185695215	5050	5050	5050	5040	95
438	20250305	135000	1185215485	5050	5050	5050	5040	3
439	20250305	134900	1185200345	5040	5040	5040	5040	238
440	20250305	134800	1184000825	5040	5040	5040	5040	10
441	20250305	134700	1183950425	5040	5040	5040	5040	1
442	20250305	134600	1183945385	5040	5030	5040	5020	51
443	20250305	134500	1183689115	5040	5040	5040	5040	1
444	20250305	134400	1183684075	5030	5030	5030	5030	200
445	20250305	134300	1182678075	5050	5040	5050	5040	1105
446	20250305	134200	1177107845	5040	5040	5040	5040	100
447	20250305	134100	1176603845	5040	5030	5040	5030	498
448	20250305	134000	1174098895	5030	5010	5030	5010	9697
449	20250305	133900	1125419835	5010	5010	5010	5010	1
450	20250305	133800	1125414825	5010	5010	5010	5010	0
451	20250305	133700	1125414825	5010	5010	5010	5010	30
452	20250305	133600	1125264525	5020	5010	5020	5010	2
453	20250305	133500	1125254495	5010	5010	5010	5010	30
454	20250305	133400	1125104195	5020	5020	5020	5020	1
455	20250305	133300	1125099175	5020	5020	5020	5020	32
456	20250305	133200	1124938535	5020	5020	5020	5010	1401
457	20250305	133100	1117909275	5020	5020	5020	5020	50
458	20250305	133000	1117658275	5020	5030	5030	5020	21
459	20250305	132900	1117552845	5010	5020	5020	5010	85
460	20250305	132800	1117126985	5020	5020	5020	5020	0
461	20250305	132700	1117126985	5020	5020	5020	5020	10
462	20250305	132600	1117076785	5030	5030	5030	5030	1
463	20250305	132500	1117071755	5025	5020	5025	5020	77
464	20250305	132400	1116685165	5020	5020	5020	5020	10
465	20250305	132300	1116634965	5020	5010	5020	5010	88
466	20250305	132200	1116194075	5020	5020	5020	5020	11
467	20250305	132100	1116138855	5030	5030	5030	5030	5
468	20250305	132000	1116113705	5020	5030	5030	5020	273
469	20250305	131900	1114741245	5030	5040	5040	5030	61
470	20250305	131800	1114433815	5030	5030	5030	5030	60
471	20250305	131700	1114132015	5040	5040	5040	5040	0
472	20250305	131600	1114132015	5040	5040	5040	5040	5
473	20250305	131500	1114106815	5040	5030	5040	5010	14
474	20250305	131400	1114036385	5030	5010	5030	5010	702
475	20250305	131300	1110507785	5020	5020	5020	5020	1
476	20250305	131200	1110502765	5030	5030	5030	5010	34
477	20250305	131100	1110332045	5030	5010	5030	5010	627
478	20250305	131000	1107187145	5010	5010	5010	5010	20
479	20250305	130900	1107086945	5020	5010	5020	5010	523
480	20250305	130800	1104466505	5000	5000	5000	5000	4
481	20250305	130700	1104446505	5010	5000	5010	4995	445
482	20250305	130600	1102221070	5010	5010	5010	5010	55
483	20250305	130500	1101945520	5010	5010	5010	5010	501
484	20250305	130400	1099435510	5010	5010	5010	5010	150
485	20250305	130300	1098684010	5010	5010	5010	5010	0
486	20250305	130200	1098684010	5010	5010	5010	5010	0
487	20250305	130100	1098684010	5010	5010	5010	5010	400
488	20250305	130000	1096680010	5010	5010	5010	5010	10
489	20250305	125900	1096629910	5010	5010	5010	5010	1
490	20250305	125800	1096624900	5010	5010	5010	5010	914
491	20250305	125700	1092045760	5010	5010	5010	5010	30
492	20250305	125600	1091895460	5010	5010	5010	5010	1
493	20250305	125500	1091890450	5010	5010	5010	5010	0
494	20250305	125400	1091890450	5010	5000	5010	5000	3
495	20250305	125300	1091875440	4990	4990	4990	4990	100
496	20250305	125200	1091376440	5010	4995	5010	4990	423
497	20250305	125100	1089265215	5010	5000	5010	5000	21
498	20250305	125000	1089160205	5000	5000	5000	5000	50
499	20250305	124900	1088910205	5000	5000	5000	5000	2
500	20250305	124800	1088900205	5000	5000	5000	5000	0
501	20250305	124700	1088900205	5000	5000	5000	5000	12
502	20250305	124600	1088840205	5000	5000	5000	5000	96
503	20250305	124500	1088360205	5000	5000	5000	5000	136
504	20250305	124400	1087680205	5010	5010	5010	5010	0
505	20250305	124300	1087680205	5010	5010	5010	5010	1
506	20250305	124200	1087675195	5000	5000	5000	5000	0
507	20250305	124100	1087675195	5000	5000	5000	5000	16
508	20250305	124000	1087595195	5000	5000	5000	5000	0
509	20250305	123900	1087595195	5000	5000	5000	5000	131
510	20250305	123800	1086940195	5010	5010	5010	5010	1
511	20250305	123700	1086935185	5010	5010	5010	5010	5
512	20250305	123600	1086910135	5010	5010	5010	5010	413
513	20250305	123500	1084841005	5000	5000	5000	5000	308
514	20250305	123400	1083301005	5000	5000	5000	5000	1
515	20250305	123300	1083296005	5000	5000	5000	5000	3
516	20250305	123200	1083281005	4990	4995	4995	4990	297
517	20250305	123100	1081798620	5000	5000	5000	5000	0
518	20250305	123000	1081798620	5000	5000	5000	5000	179
519	20250305	122900	1080903620	5000	5000	5000	5000	20
520	20250305	122800	1080803620	5010	5010	5010	5010	1
521	20250305	122700	1080798610	5010	5010	5010	5010	441
522	20250305	122600	1078589200	5010	5010	5010	5010	1
523	20250305	122500	1078584190	5000	5000	5000	5000	0
524	20250305	122400	1078584190	5000	5000	5000	5000	0
525	20250305	122300	1078584190	5000	5000	5000	5000	521
526	20250305	122200	1075979190	5000	5000	5000	5000	5
527	20250305	122100	1075954190	5000	5000	5000	5000	103
528	20250305	122000	1075439190	5000	5000	5000	5000	290
529	20250305	121900	1073989190	5000	5000	5000	4985	127
530	20250305	121800	1073354205	5000	5000	5000	5000	1221
531	20250305	121700	1067249205	4990	4990	4990	4990	0
532	20250305	121600	1067249205	4990	4990	4990	4985	948
533	20250305	121500	1062520585	4985	4985	4985	4985	31
534	20250305	121400	1062366050	4990	4990	4990	4990	1
535	20250305	121300	1062361060	4990	4990	4990	4990	0
536	20250305	121200	1062361060	4990	4980	4990	4980	73
537	20250305	121100	1061997510	4990	4990	4990	4990	0
538	20250305	121000	1061997510	4990	4985	4990	4980	1001
539	20250305	120900	1057010765	4990	4990	4990	4990	1
540	20250305	120800	1057005775	4990	4985	4990	4980	249
541	20250305	120700	1055763465	4990	4990	4990	4990	0
542	20250305	120600	1055763465	4990	4980	4990	4980	51
543	20250305	120500	1055509475	4990	4990	4990	4990	1
544	20250305	120400	1055504485	4985	4985	4985	4985	130
545	20250305	120300	1054856435	4990	4990	4990	4990	0
546	20250305	120200	1054856435	4990	4990	4990	4990	0
547	20250305	120100	1054856435	4990	4990	4990	4990	0
548	20250305	120000	1054856435	4990	4985	4990	4985	1378
549	20250305	115900	1047986845	4985	4985	4985	4985	54
550	20250305	115800	1047717655	4990	4990	4990	4990	153
551	20250305	115700	1046954185	5000	5000	5000	5000	0
552	20250305	115600	1046954185	5000	5000	5000	4990	38
553	20250305	115500	1046764195	4995	5000	5000	4995	156
554	20250305	115400	1045984200	4995	4995	4995	4995	0
555	20250305	115300	1045984200	4995	4990	4995	4985	2296
556	20250305	115200	1034526785	4995	4995	4995	4995	0
557	20250305	115100	1034526785	4995	4995	4995	4995	13
558	20250305	115000	1034461850	4995	4990	4995	4990	80
559	20250305	114900	1034062620	4990	4990	4990	4990	24
560	20250305	114800	1033942860	4990	4990	4990	4990	4
561	20250305	114700	1033922900	4985	4985	4985	4985	9
562	20250305	114600	1033878035	4990	4985	4990	4985	73
563	20250305	114500	1033513880	4985	4975	4985	4975	67
564	20250305	114400	1033179985	4980	4980	4980	4980	43
565	20250305	114300	1032965845	4990	4980	4990	4980	98
566	20250305	114200	1032477785	4980	4980	4980	4980	6
567	20250305	114100	1032447905	4980	4980	4980	4980	14
568	20250305	114000	1032378185	4980	4980	4980	4980	107
569	20250305	113900	1031845325	4980	4975	4980	4965	324
570	20250305	113800	1030234410	4975	4975	4975	4975	122
571	20250305	113700	1029627460	4975	4975	4975	4975	0
572	20250305	113600	1029627460	4975	4970	4975	4970	1040
573	20250305	113500	1024458460	4960	4965	4970	4960	2594
574	20250305	113400	1011581210	4965	4965	4965	4965	189
575	20250305	113300	1010642825	4960	4965	4970	4960	1440
576	20250305	113200	1003493225	4970	4975	4975	4970	1429
577	20250305	113100	996390980	4975	4975	4975	4975	0
578	20250305	113000	996390980	4975	4975	4975	4975	413
579	20250305	112900	994336305	4975	4975	4975	4975	1200
580	20250305	112800	988366305	4975	4980	4980	4975	3
581	20250305	112700	988351370	4990	4975	4990	4975	1108
582	20250305	112600	982839055	4975	4980	4990	4975	895
583	20250305	112500	978382245	4980	4985	4985	4980	1049
584	20250305	112400	973155715	4990	4990	4990	4990	1020
585	20250305	112300	968065915	4990	4990	4990	4990	19
586	20250305	112200	967971105	4985	4985	4985	4985	14
587	20250305	112100	967901315	4990	4985	4990	4985	805
588	20250305	112000	963888310	4985	4985	4985	4980	12
589	20250305	111900	963828495	4980	4980	4980	4980	510
590	20250305	111800	961288695	4995	4995	4995	4995	100
591	20250305	111700	960789195	4995	4995	4995	4980	641
592	20250305	111600	957596985	4980	4990	4995	4980	1356
593	20250305	111500	950844040	4990	4990	4990	4990	2
594	20250305	111400	950834060	4995	4995	4995	4985	3955
595	20250305	111300	931098145	4995	5000	5000	4995	357
596	20250305	111200	929314145	5020	5020	5020	5020	996
597	20250305	111100	924314225	5010	5010	5020	5010	32
598	20250305	111000	924153845	5020	5020	5020	5020	50
599	20250305	110900	923902845	5020	5010	5020	5010	6
600	20250305	110800	923872765	5010	4995	5010	4995	217
601	20250305	110700	922788775	5010	5000	5010	4995	1410
602	20250305	110600	915737530	5010	5010	5010	5010	6
603	20250305	110500	915707470	5000	5000	5010	5000	735
604	20250305	110400	912032460	5010	5010	5010	5010	0
605	20250305	110300	912032460	5010	5010	5010	5010	0
606	20250305	110200	912032460	5010	5010	5010	5010	3
607	20250305	110100	912017430	5010	5010	5010	4995	1588
608	20250305	110000	904062750	5010	5010	5010	5010	18
609	20250305	105900	903972570	5010	5000	5010	4995	128
610	20250305	105800	903332620	5000	5010	5010	5000	77
611	20250305	105700	902947180	5010	5000	5010	4995	1401
612	20250305	105600	895947170	4995	5000	5000	4995	306
613	20250305	105500	894417210	5000	5010	5010	5000	1017
614	20250305	105400	889329210	5020	5000	5020	5000	203
615	20250305	105300	888314190	5000	5000	5000	5000	0
616	20250305	105200	888314190	5000	5020	5030	5000	14
617	20250305	105100	888244020	4995	5010	5010	4995	715
618	20250305	105000	884668960	5020	5020	5020	5000	61
619	20250305	104900	884363140	5020	5010	5020	5010	4
620	20250305	104800	884343090	5010	5000	5010	5000	529
621	20250305	104700	881697280	5000	5000	5000	5000	1346
622	20250305	104600	874967280	5010	5010	5010	5010	261
623	20250305	104500	873659670	5010	5010	5010	5010	7
624	20250305	104400	873624600	5010	5030	5030	5010	1265
625	20250305	104300	867284840	5030	5020	5040	5020	860
626	20250305	104200	862964170	5030	5030	5040	5030	215
627	20250305	104100	861882710	5030	5030	5030	5030	115
628	20250305	104000	861304260	5030	5030	5030	5020	621
629	20250305	103900	858181830	5010	5020	5020	5010	168
630	20250305	103800	857339150	5030	5030	5030	5020	976
631	20250305	103700	852439520	5030	5025	5030	5020	31
632	20250305	103600	852283885	5030	5030	5030	5030	0
633	20250305	103500	852283885	5030	5030	5030	5020	12
634	20250305	103400	852223625	5020	5020	5020	5020	1096
635	20250305	103300	846721705	5010	5010	5010	5010	35
636	20250305	103200	846546355	5010	5020	5020	5010	35
637	20250305	103100	846370955	5020	5030	5050	5000	2030
638	20250305	103000	836181165	5000	5030	5050	5000	7186
639	20250305	102900	800205115	5050	5050	5050	5050	50
640	20250305	102800	799952615	5050	5050	5060	5050	1238
641	20250305	102700	793700275	5070	5060	5080	5050	206
642	20250305	102600	792657555	5060	5070	5070	5060	533
643	20250305	102500	789959675	5060	5040	5090	5040	3579
644	20250305	102400	771856395	5040	5040	5040	5040	1001
645	20250305	102300	766811355	5040	5050	5050	5040	256
646	20250305	102200	765520615	5050	5060	5060	5050	699
647	20250305	102100	761990565	5070	5070	5070	5050	1290
648	20250305	102000	755462495	5070	5075	5090	5050	2289
649	20250305	101900	743848830	5080	5050	5090	5020	8310
650	20250305	101800	701752000	5040	5040	5040	5040	1301
651	20250305	101700	695194960	5050	5030	5050	5030	4200
652	20250305	101600	674016510	5020	5020	5030	5020	1912
653	20250305	101500	664413150	5030	5030	5030	5020	1501
654	20250305	101400	656863420	5040	5030	5040	5030	2074
655	20250305	101300	646429850	5030	5020	5030	5010	3780
656	20250305	101200	627424000	5000	5010	5010	5000	718
657	20250305	101100	623831870	5010	5010	5010	5010	3049
658	20250305	101000	608556380	5000	5000	5010	4990	1819
659	20250305	100900	599467190	4990	4990	4995	4970	4661
660	20250305	100800	576254050	4990	4960	4990	4960	2091
661	20250305	100700	565876065	4980	4965	4985	4955	5008
662	20250305	100600	541049415	4990	4975	4990	4965	1500
663	20250305	100500	533585985	4990	4990	4990	4990	24
664	20250305	100400	533466225	4970	5000	5000	4970	2283
665	20250305	100300	522106605	4990	4990	4990	4980	1601
666	20250305	100200	514130190	5010	5000	5010	5000	1412
667	20250305	100100	507064050	4970	5000	5010	4970	1600
668	20250305	100000	499073035	5010	5010	5010	4980	337
669	20250305	095900	497385265	5010	4980	5010	4980	15112
670	20250305	095800	421873745	4980	4980	4980	4980	5
671	20250305	095700	421848845	4950	4975	4980	4950	2043
672	20250305	095600	411702965	4975	4975	4975	4975	15
673	20250305	095500	411628340	4965	4970	4980	4965	740
674	20250305	095400	407950585	4975	4965	4975	4965	852
675	20250305	095300	403715955	4970	4970	4970	4970	14
676	20250305	095200	403646375	4975	4975	4975	4975	11
677	20250305	095100	403591650	4975	4975	4975	4975	1
678	20250305	095000	403586675	4955	4980	4985	4955	5742
679	20250305	094900	375101765	4980	4980	4980	4980	10
680	20250305	094800	375051965	4985	4965	4985	4965	1488
681	20250305	094700	367652810	4965	4965	4965	4960	721
682	20250305	094600	364076415	4965	4965	4965	4965	5
683	20250305	094500	364051590	4965	4955	4965	4955	195
684	20250305	094400	363085325	4955	4940	4955	4940	682
685	20250305	094300	359715460	4935	4940	4940	4935	1014
686	20250305	094200	354706950	4945	4945	4945	4945	21
687	20250305	094100	354603105	4940	4940	4940	4940	18
688	20250305	094000	354514185	4940	4937	4940	4930	283
689	20250305	093900	353116335	4925	4925	4925	4925	62
690	20250305	093800	352810985	4925	4925	4940	4925	655
691	20250305	093700	349583360	4925	4940	4950	4925	1001
692	20250305	093600	344646165	4935	4935	4950	4930	675
693	20250305	093500	341310665	4930	4935	4935	4930	350
694	20250305	093400	339583885	4930	4940	4940	4930	1277
695	20250305	093300	333280990	4940	4945	4955	4940	949
696	20250305	093200	328583210	4950	4950	4965	4950	416
697	20250305	093100	326522495	4950	4955	4960	4950	394
698	20250305	093000	324570375	4950	4950	4955	4945	1223
699	20250305	092900	318516395	4945	4950	4955	4945	3444
700	20250305	092800	301482035	4950	4940	4950	4940	102
701	20250305	092700	300978135	4950	4950	4955	4940	43
702	20250305	092600	300765380	4940	4950	4950	4935	642
703	20250305	092500	297593035	4935	4950	4950	4935	90
704	20250305	092400	297148405	4950	4935	4950	4935	215
705	20250305	092300	296086450	4955	4955	4955	4935	327
706	20250305	092200	294472365	4935	4955	4955	4935	199
707	20250305	092100	293490280	4940	4950	4950	4940	1905
708	20250305	092000	284073400	4965	4960	4965	4960	60
709	20250305	091900	283775625	4950	4950	4965	4950	9738
710	20250305	091800	235572375	4950	4950	4950	4945	4819
711	20250305	091700	211727740	4945	4945	4950	4945	361
712	20250305	091600	209942590	4945	4950	4950	4945	2428
713	20250305	091500	197924710	4955	4965	4965	4955	1509
714	20250305	091400	190442970	4970	4975	4985	4970	5023
715	20250305	091300	165434300	4975	4980	4980	4975	487
716	20250305	091200	163010420	4990	4985	4990	4975	8964
717	20250305	091100	118325870	4985	4980	4990	4980	2044
718	20250305	091000	108135245	4975	4975	4975	4975	487
719	20250305	090900	105712420	4975	4970	4975	4970	144
720	20250305	090800	104996125	4975	4980	4980	4975	968
721	20250305	090700	100178415	4980	4980	4985	4980	306
722	20250305	090600	98654325	4980	4950	4980	4950	320
723	20250305	090500	97061210	4975	4975	4975	4970	139
724	20250305	090400	96369855	4950	4995	5000	4945	2057
725	20250305	090300	86139825	4995	5000	5000	4995	839
726	20250305	090200	81944875	5000	5030	5030	4975	1710
727	20250305	090100	73384925	5030	5010	5040	5010	3052
728	20250305	090000	58031415	5030	4940	5030	4940	11740