KissMeData/003580/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184100	333955856	4130	4130	4130	4130	229
3	20250307	184000	333955856	4130	4130	4130	4130	0
4	20250307	183900	333955856	4130	4130	4130	4130	0
5	20250307	183800	333955856	4130	4130	4130	4130	0
6	20250307	183700	333955856	4130	4130	4130	4130	0
7	20250307	183600	333955856	4130	4130	4130	4130	0
8	20250307	183500	333955856	4130	4130	4130	4130	0
9	20250307	183400	333955856	4130	4130	4130	4130	0
10	20250307	183300	333955856	4130	4130	4130	4130	0
11	20250307	183200	333955856	4130	4130	4130	4130	0
12	20250307	183100	333955856	4130	4130	4130	4130	0
13	20250307	183000	333955856	4130	4130	4130	4130	0
14	20250307	182900	333955856	4130	4130	4130	4130	0
15	20250307	182800	333955856	4130	4130	4130	4130	0
16	20250307	182700	333955856	4130	4130	4130	4130	0
17	20250307	182600	333955856	4130	4130	4130	4130	0
18	20250307	182500	333955856	4130	4130	4130	4130	0
19	20250307	182400	333955856	4130	4130	4130	4130	0
20	20250307	182300	333955856	4130	4130	4130	4130	0
21	20250307	182200	333955856	4130	4130	4130	4130	0
22	20250307	182100	333955856	4130	4130	4130	4130	0
23	20250307	182000	333955856	4130	4130	4130	4130	0
24	20250307	181900	333955856	4130	4130	4130	4130	0
25	20250307	181800	333955856	4130	4130	4130	4130	0
26	20250307	181700	333955856	4130	4130	4130	4130	0
27	20250307	181600	333955856	4130	4130	4130	4130	0
28	20250307	181500	333955856	4130	4130	4130	4130	0
29	20250307	181400	333955856	4130	4130	4130	4130	0
30	20250307	181300	333955856	4130	4130	4130	4130	0
31	20250307	181200	333955856	4130	4130	4130	4130	0
32	20250307	181100	333955856	4130	4130	4130	4130	229
33	20250307	181000	333955856	4130	4130	4130	4130	0
34	20250307	180900	333955856	4130	4130	4130	4130	0
35	20250307	180800	333955856	4130	4130	4130	4130	0
36	20250307	180700	333955856	4130	4130	4130	4130	0
37	20250307	180600	333955856	4130	4130	4130	4130	0
38	20250307	180500	333955856	4130	4130	4130	4130	0
39	20250307	180400	333955856	4130	4130	4130	4130	0
40	20250307	180300	333955856	4130	4130	4130	4130	0
41	20250307	180200	333955856	4130	4130	4130	4130	0
42	20250307	180100	333955856	4130	4130	4130	4130	0
43	20250307	180000	333955856	4130	4130	4130	4130	0
44	20250307	175900	333955856	4130	4130	4130	4130	0
45	20250307	175800	333955856	4130	4130	4130	4130	0
46	20250307	175700	333955856	4130	4130	4130	4130	0
47	20250307	175600	333955856	4130	4130	4130	4130	0
48	20250307	175500	333955856	4130	4130	4130	4130	0
49	20250307	175400	333955856	4130	4130	4130	4130	0
50	20250307	175300	333955856	4130	4130	4130	4130	0
51	20250307	175200	333955856	4130	4130	4130	4130	0
52	20250307	175100	333955856	4130	4130	4130	4130	0
53	20250307	175000	333955856	4130	4130	4130	4130	0
54	20250307	174900	333955856	4130	4130	4130	4130	0
55	20250307	174800	333955856	4130	4130	4130	4130	0
56	20250307	174700	333955856	4130	4130	4130	4130	0
57	20250307	174600	333955856	4130	4130	4130	4130	0
58	20250307	174500	333955856	4130	4130	4130	4130	0
59	20250307	174400	333955856	4130	4130	4130	4130	0
60	20250307	174300	333955856	4130	4130	4130	4130	0
61	20250307	174200	333955856	4130	4130	4130	4130	0
62	20250307	174100	333955856	4130	4130	4130	4130	229
63	20250307	174000	333955856	4130	4130	4130	4130	0
64	20250307	173900	333955856	4130	4130	4130	4130	0
65	20250307	173800	333955856	4130	4130	4130	4130	0
66	20250307	173700	333955856	4130	4130	4130	4130	0
67	20250307	173600	333955856	4130	4130	4130	4130	0
68	20250307	173500	333955856	4130	4130	4130	4130	0
69	20250307	173400	333955856	4130	4130	4130	4130	0
70	20250307	173300	333955856	4130	4130	4130	4130	0
71	20250307	173200	333955856	4130	4130	4130	4130	0
72	20250307	173100	333955856	4130	4130	4130	4130	0
73	20250307	173000	333955856	4130	4130	4130	4130	0
74	20250307	172900	333955856	4130	4130	4130	4130	0
75	20250307	172800	333955856	4130	4130	4130	4130	0
76	20250307	172700	333955856	4130	4130	4130	4130	0
77	20250307	172600	333955856	4130	4130	4130	4130	0
78	20250307	172500	333955856	4130	4130	4130	4130	0
79	20250307	172400	333955856	4130	4130	4130	4130	0
80	20250307	172300	333955856	4130	4130	4130	4130	0
81	20250307	172200	333955856	4130	4130	4130	4130	0
82	20250307	172100	333955856	4130	4130	4130	4130	0
83	20250307	172000	333955856	4130	4130	4130	4130	0
84	20250307	171900	333955856	4130	4130	4130	4130	0
85	20250307	171800	333955856	4130	4130	4130	4130	0
86	20250307	171700	333955856	4130	4130	4130	4130	0
87	20250307	171600	333955856	4130	4130	4130	4130	0
88	20250307	171500	333955856	4130	4130	4130	4130	0
89	20250307	171400	333955856	4130	4130	4130	4130	0
90	20250307	171300	333955856	4130	4130	4130	4130	0
91	20250307	171200	333955856	4130	4130	4130	4130	0
92	20250307	171100	333955856	4130	4130	4130	4130	229
93	20250307	171000	333955856	4130	4130	4130	4130	0
94	20250307	170900	333955856	4130	4130	4130	4130	0
95	20250307	170800	333955856	4130	4130	4130	4130	0
96	20250307	170700	333955856	4130	4130	4130	4130	0
97	20250307	170600	333955856	4130	4130	4130	4130	0
98	20250307	170500	333955856	4130	4130	4130	4130	0
99	20250307	170400	333955856	4130	4130	4130	4130	0
100	20250307	170300	333955856	4130	4130	4130	4130	0
101	20250307	170200	333955856	4130	4130	4130	4130	0
102	20250307	170100	333955856	4130	4130	4130	4130	0
103	20250307	170000	333955856	4130	4130	4130	4130	0
104	20250307	165900	333955856	4130	4130	4130	4130	0
105	20250307	165800	333955856	4130	4130	4130	4130	0
106	20250307	165700	333955856	4130	4130	4130	4130	0
107	20250307	165600	333955856	4130	4130	4130	4130	0
108	20250307	165500	333955856	4130	4130	4130	4130	0
109	20250307	165400	333955856	4130	4130	4130	4130	0
110	20250307	165300	333955856	4130	4130	4130	4130	0
111	20250307	165200	333955856	4130	4130	4130	4130	0
112	20250307	165100	333955856	4130	4130	4130	4130	0
113	20250307	165000	333955856	4130	4130	4130	4130	0
114	20250307	164900	333955856	4130	4130	4130	4130	0
115	20250307	164800	333955856	4130	4130	4130	4130	0
116	20250307	164700	333955856	4130	4130	4130	4130	0
117	20250307	164600	333955856	4130	4130	4130	4130	0
118	20250307	164500	333955856	4130	4130	4130	4130	0
119	20250307	164400	333955856	4130	4130	4130	4130	0
120	20250307	164300	333955856	4130	4130	4130	4130	0
121	20250307	164200	333955856	4130	4130	4130	4130	0
122	20250307	164100	333955856	4130	4130	4130	4130	229
123	20250307	164000	333955856	4130	4130	4130	4130	0
124	20250307	163900	333955856	4130	4130	4130	4130	0
125	20250307	163800	333955856	4130	4130	4130	4130	0
126	20250307	163700	333955856	4130	4130	4130	4130	0
127	20250307	163600	333955856	4130	4130	4130	4130	0
128	20250307	163500	333955856	4130	4130	4130	4130	0
129	20250307	163400	333955856	4130	4130	4130	4130	0
130	20250307	163300	333955856	4130	4130	4130	4130	0
131	20250307	163200	333955856	4130	4130	4130	4130	0
132	20250307	163100	333955856	4130	4130	4130	4130	0
133	20250307	163000	333955856	4130	4130	4130	4130	0
134	20250307	162900	333955856	4130	4130	4130	4130	0
135	20250307	162800	333955856	4130	4130	4130	4130	0
136	20250307	162700	333955856	4130	4130	4130	4130	0
137	20250307	162600	333955856	4130	4130	4130	4130	0
138	20250307	162500	333955856	4130	4130	4130	4130	0
139	20250307	162400	333955856	4130	4130	4130	4130	0
140	20250307	162300	333955856	4130	4130	4130	4130	0
141	20250307	162200	333955856	4130	4130	4130	4130	0
142	20250307	162100	333955856	4130	4130	4130	4130	0
143	20250307	162000	333955856	4130	4130	4130	4130	0
144	20250307	161900	333955856	4130	4130	4130	4130	0
145	20250307	161800	333955856	4130	4130	4130	4130	0
146	20250307	161700	333955856	4130	4130	4130	4130	0
147	20250307	161600	333955856	4130	4130	4130	4130	0
148	20250307	161500	333955856	4130	4130	4130	4130	0
149	20250307	161400	333955856	4130	4130	4130	4130	0
150	20250307	161300	333955856	4130	4130	4130	4130	0
151	20250307	161200	333955856	4130	4130	4130	4130	0
152	20250307	161100	333955856	4130	4130	4130	4130	229
153	20250307	161000	333955856	4130	4130	4130	4130	0
154	20250307	160900	333955856	4130	4130	4130	4130	0
155	20250307	160800	333955856	4130	4130	4130	4130	0
156	20250307	160700	333955856	4130	4130	4130	4130	0
157	20250307	160600	333955856	4130	4130	4130	4130	0
158	20250307	160500	333955856	4130	4130	4130	4130	0
159	20250307	160400	333955856	4130	4130	4130	4130	0
160	20250307	160300	333955856	4130	4130	4130	4130	0
161	20250307	160200	333955856	4130	4130	4130	4130	0
162	20250307	160100	333955856	4130	4130	4130	4130	0
163	20250307	160000	333955856	4130	4130	4130	4130	0
164	20250307	155900	333955856	4130	4130	4130	4130	0
165	20250307	155800	333955856	4130	4130	4130	4130	0
166	20250307	155700	333955856	4130	4130	4130	4130	0
167	20250307	155600	333955856	4130	4130	4130	4130	0
168	20250307	155500	333955856	4130	4130	4130	4130	0
169	20250307	155400	333955856	4130	4130	4130	4130	0
170	20250307	155300	333955856	4130	4130	4130	4130	0
171	20250307	155200	333955856	4130	4130	4130	4130	0
172	20250307	155100	333955856	4130	4130	4130	4130	0
173	20250307	155000	333955856	4130	4130	4130	4130	0
174	20250307	154900	333955856	4130	4130	4130	4130	0
175	20250307	154800	333955856	4130	4130	4130	4130	0
176	20250307	154700	333955856	4130	4130	4130	4130	0
177	20250307	154600	333955856	4130	4130	4130	4130	0
178	20250307	154500	333955856	4130	4130	4130	4130	0
179	20250307	154400	333955856	4130	4130	4130	4130	0
180	20250307	154300	333955856	4130	4130	4130	4130	0
181	20250307	154200	333955856	4130	4130	4130	4130	0
182	20250307	154100	333955856	4130	4130	4130	4130	229
183	20250307	154000	333955856	4130	4130	4130	4130	0
184	20250307	153900	333955856	4130	4130	4130	4130	0
185	20250307	153800	333955856	4130	4130	4130	4130	0
186	20250307	153700	333955856	4130	4130	4130	4130	0
187	20250307	153600	333955856	4130	4130	4130	4130	0
188	20250307	153500	333955856	4130	4130	4130	4130	0
189	20250307	153400	333955856	4130	4130	4130	4130	0
190	20250307	153300	333955856	4130	4130	4130	4130	0
191	20250307	153200	333955856	4130	4130	4130	4130	0
192	20250307	153100	333955856	4130	4130	4130	4130	0
193	20250307	153000	333955856	4130	4130	4130	4130	229
194	20250307	152900	333010086	4130	4130	4130	4130	0
195	20250307	152800	333010086	4130	4130	4130	4130	0
196	20250307	152700	333010086	4130	4130	4130	4130	0
197	20250307	152600	333010086	4130	4130	4130	4130	0
198	20250307	152500	333010086	4130	4130	4130	4130	0
199	20250307	152400	333010086	4130	4130	4130	4130	0
200	20250307	152300	333010086	4130	4130	4130	4130	0
201	20250307	152200	333010086	4130	4130	4130	4130	0
202	20250307	152100	333010086	4130	4130	4130	4130	0
203	20250307	152000	333010086	4130	4130	4130	4130	0
204	20250307	151900	333010086	4130	4120	4130	4120	261
205	20250307	151800	331932891	4120	4120	4120	4120	185
206	20250307	151700	331170691	4120	4120	4120	4120	0
207	20250307	151600	331170691	4120	4120	4120	4120	0
208	20250307	151500	331170691	4120	4120	4120	4120	0
209	20250307	151400	331170691	4120	4120	4120	4120	10
210	20250307	151300	331129491	4120	4120	4120	4120	10
211	20250307	151200	331088291	4120	4125	4125	4120	2
212	20250307	151100	331080046	4125	4125	4125	4125	0
213	20250307	151000	331080046	4125	4125	4125	4125	36
214	20250307	150900	330931546	4125	4125	4125	4125	6
215	20250307	150800	330906796	4125	4125	4125	4125	25
216	20250307	150700	330803671	4115	4115	4115	4115	0
217	20250307	150600	330803671	4115	4115	4115	4115	0
218	20250307	150500	330803671	4115	4115	4115	4115	0
219	20250307	150400	330803671	4115	4120	4120	4115	1030
220	20250307	150300	326563756	4110	4120	4120	4110	530
221	20250307	150200	324380381	4120	4130	4130	4120	1015
222	20250307	150100	320191066	4130	4135	4135	4130	15
223	20250307	150000	320129101	4135	4135	4135	4135	3
224	20250307	145900	320116696	4140	4140	4140	4140	1
225	20250307	145800	320112556	4140	4145	4145	4135	677
226	20250307	145700	317307331	4160	4160	4160	4160	11
227	20250307	145600	317261571	4160	4110	4160	4110	27
228	20250307	145500	317149351	4165	4150	4165	4150	481
229	20250307	145400	315151481	4150	4135	4150	4135	215
230	20250307	145300	314262266	4135	4130	4135	4130	500
231	20250307	145200	312194801	4130	4130	4130	4125	6
232	20250307	145100	312170041	4130	4105	4130	4080	22555
233	20250307	145000	219419156	4130	4130	4130	4130	0
234	20250307	144900	219419156	4130	4130	4130	4130	0
235	20250307	144800	219419156	4130	4102	4130	4102	146
236	20250307	144700	218820233	4102	4102	4102	4102	36
237	20250307	144600	218672561	4102	4120	4120	4102	159
238	20250307	144500	218020172	4100	4100	4100	4100	0
239	20250307	144400	218020172	4100	4110	4110	4100	392
240	20250307	144300	216410587	4120	4125	4125	4120	131
241	20250307	144200	215870847	4125	4125	4125	4125	0
242	20250307	144100	215870847	4125	4125	4125	4125	0
243	20250307	144000	215870847	4125	4125	4125	4125	156
244	20250307	143900	215227347	4135	4135	4135	4135	100
245	20250307	143800	214813847	4135	4135	4135	4135	0
246	20250307	143700	214813847	4135	4135	4135	4135	0
247	20250307	143600	214813847	4135	4135	4135	4135	10
248	20250307	143500	214772497	4130	4130	4130	4130	0
249	20250307	143400	214772497	4130	4130	4130	4130	39
250	20250307	143300	214611427	4125	4125	4125	4125	9
251	20250307	143200	214574302	4125	4125	4125	4125	7
252	20250307	143100	214545427	4125	4125	4125	4125	95
253	20250307	143000	214153552	4125	4130	4130	4125	245
254	20250307	142900	213141717	4120	4120	4120	4120	0
255	20250307	142800	213141717	4120	4120	4120	4120	0
256	20250307	142700	213141717	4120	4120	4120	4120	2
257	20250307	142600	213133477	4130	4130	4130	4130	598
258	20250307	142500	210663737	4120	4120	4120	4120	0
259	20250307	142400	210663737	4120	4120	4120	4120	0
260	20250307	142300	210663737	4120	4120	4120	4120	0
261	20250307	142200	210663737	4120	4120	4120	4120	0
262	20250307	142100	210663737	4120	4120	4120	4120	12
263	20250307	142000	210614297	4120	4120	4120	4120	75
264	20250307	141900	210305297	4110	4110	4110	4110	91
265	20250307	141800	209931287	4120	4120	4120	4120	10
266	20250307	141700	209890087	4110	4110	4110	4110	0
267	20250307	141600	209890087	4110	4110	4110	4110	0
268	20250307	141500	209890087	4110	4115	4115	4110	200
269	20250307	141400	209068077	4110	4110	4110	4110	0
270	20250307	141300	209068077	4110	4110	4110	4110	0
271	20250307	141200	209068077	4110	4110	4110	4110	0
272	20250307	141100	209068077	4110	4110	4110	4110	0
273	20250307	141000	209068077	4110	4110	4110	4110	0
274	20250307	140900	209068077	4110	4110	4110	4110	0
275	20250307	140800	209068077	4110	4110	4110	4110	0
276	20250307	140700	209068077	4110	4110	4110	4110	0
277	20250307	140600	209068077	4110	4110	4110	4110	0
278	20250307	140500	209068077	4110	4110	4110	4110	0
279	20250307	140400	209068077	4110	4110	4110	4110	0
280	20250307	140300	209068077	4110	4110	4110	4110	0
281	20250307	140200	209068077	4110	4110	4110	4110	250
282	20250307	140100	208040577	4120	4120	4120	4120	293
283	20250307	140000	206833417	4120	4120	4120	4120	0
284	20250307	135900	206833417	4120	4120	4120	4120	50
285	20250307	135800	206627417	4120	4120	4120	4120	5
286	20250307	135700	206606817	4120	4120	4120	4120	0
287	20250307	135600	206606817	4120	4120	4120	4120	0
288	20250307	135500	206606817	4120	4120	4120	4120	0
289	20250307	135400	206606817	4120	4120	4120	4120	121
290	20250307	135300	206108297	4120	4120	4120	4120	0
291	20250307	135200	206108297	4120	4115	4120	4115	118
292	20250307	135100	205622307	4110	4110	4110	4110	15
293	20250307	135000	205560657	4110	4110	4110	4110	134
294	20250307	134900	205009917	4110	4110	4110	4110	2
295	20250307	134800	205001697	4110	4110	4110	4110	126
296	20250307	134700	204483837	4110	4110	4110	4110	0
297	20250307	134600	204483837	4110	4110	4110	4110	0
298	20250307	134500	204483837	4110	4110	4110	4110	325
299	20250307	134400	203148087	4110	4110	4110	4110	0
300	20250307	134300	203148087	4110	4110	4110	4110	0
301	20250307	134200	203148087	4110	4110	4110	4110	18
302	20250307	134100	203074107	4100	4100	4100	4100	100
303	20250307	134000	202664107	4100	4100	4100	4100	194
304	20250307	133900	201868707	4105	4105	4105	4105	601
305	20250307	133800	199401602	4110	4110	4110	4110	0
306	20250307	133700	199401602	4110	4110	4110	4110	82
307	20250307	133600	199064582	4110	4110	4110	4110	0
308	20250307	133500	199064582	4110	4110	4110	4110	10
309	20250307	133400	199023482	4110	4110	4110	4110	0
310	20250307	133300	199023482	4110	4110	4110	4110	0
311	20250307	133200	199023482	4110	4110	4110	4110	34
312	20250307	133100	198883742	4115	4115	4115	4115	10
313	20250307	133000	198842592	4115	4115	4115	4115	0
314	20250307	132900	198842592	4115	4115	4115	4115	0
315	20250307	132800	198842592	4115	4115	4115	4115	1347
316	20250307	132700	193299687	4115	4115	4115	4115	0
317	20250307	132600	193299687	4115	4120	4120	4115	224
318	20250307	132500	192377922	4115	4115	4115	4115	62
319	20250307	132400	192122792	4115	4115	4115	4115	0
320	20250307	132300	192122792	4115	4115	4115	4115	0
321	20250307	132200	192122792	4115	4115	4115	4115	0
322	20250307	132100	192122792	4115	4115	4115	4115	100
323	20250307	132000	191711292	4115	4120	4120	4115	467
324	20250307	131900	189789562	4135	4135	4135	4135	0
325	20250307	131800	189789562	4135	4135	4135	4135	0
326	20250307	131700	189789562	4135	4135	4135	4135	0
327	20250307	131600	189789562	4135	4135	4135	4135	0
328	20250307	131500	189789562	4135	4135	4135	4135	0
329	20250307	131400	189789562	4135	4135	4135	4135	0
330	20250307	131300	189789562	4135	4135	4135	4135	0
331	20250307	131200	189789562	4135	4135	4135	4135	5
332	20250307	131100	189768887	4140	4140	4140	4140	0
333	20250307	131000	189768887	4140	4140	4140	4140	0
334	20250307	130900	189768887	4140	4140	4140	4140	15
335	20250307	130800	189706787	4110	4110	4110	4110	0
336	20250307	130700	189706787	4110	4110	4110	4110	0
337	20250307	130600	189706787	4110	4110	4110	4110	1
338	20250307	130500	189702677	4110	4110	4110	4110	0
339	20250307	130400	189702677	4110	4110	4110	4110	0
340	20250307	130300	189702677	4110	4110	4110	4110	0
341	20250307	130200	189702677	4110	4110	4110	4110	74
342	20250307	130100	189398537	4110	4110	4110	4110	0
343	20250307	130000	189398537	4110	4110	4110	4110	1
344	20250307	125900	189394427	4110	4110	4110	4110	0
345	20250307	125800	189394427	4110	4110	4110	4110	0
346	20250307	125700	189394427	4110	4110	4110	4110	0
347	20250307	125600	189394427	4110	4110	4110	4110	0
348	20250307	125500	189394427	4110	4110	4110	4110	103
349	20250307	125400	188971097	4110	4110	4110	4110	0
350	20250307	125300	188971097	4110	4110	4110	4110	0
351	20250307	125200	188971097	4110	4115	4115	4110	360
352	20250307	125100	187491302	4110	4110	4110	4110	0
353	20250307	125000	187491302	4110	4110	4110	4110	0
354	20250307	124900	187491302	4110	4110	4110	4110	0
355	20250307	124800	187491302	4110	4110	4110	4110	0
356	20250307	124700	187491302	4110	4110	4110	4110	0
357	20250307	124600	187491302	4110	4125	4125	4110	10
358	20250307	124500	187450107	4125	4125	4125	4125	138
359	20250307	124400	186880857	4140	4140	4140	4140	0
360	20250307	124300	186880857	4140	4140	4140	4140	0
361	20250307	124200	186880857	4140	4140	4140	4140	0
362	20250307	124100	186880857	4140	4140	4140	4140	0
363	20250307	124000	186880857	4140	4140	4140	4140	0
364	20250307	123900	186880857	4140	4140	4140	4140	200
365	20250307	123800	186052857	4165	4150	4165	4150	465
366	20250307	123700	184120832	4140	4115	4140	4115	216
367	20250307	123600	183228942	4105	4100	4105	4100	308
368	20250307	123500	181965467	4100	4100	4100	4100	0
369	20250307	123400	181965467	4100	4100	4100	4100	34
370	20250307	123300	181826067	4095	4095	4095	4095	0
371	20250307	123200	181826067	4095	4095	4095	4095	47
372	20250307	123100	181633602	4095	4095	4095	4095	0
373	20250307	123000	181633602	4095	4095	4095	4095	200
374	20250307	122900	180814602	4095	4095	4095	4095	0
375	20250307	122800	180814602	4095	4095	4095	4095	0
376	20250307	122700	180814602	4095	4095	4095	4095	0
377	20250307	122600	180814602	4095	4095	4095	4095	0
378	20250307	122500	180814602	4095	4095	4095	4095	0
379	20250307	122400	180814602	4095	4095	4095	4095	44
380	20250307	122300	180634422	4100	4100	4100	4100	4
381	20250307	122200	180618022	4105	4105	4105	4105	0
382	20250307	122100	180618022	4105	4105	4105	4105	0
383	20250307	122000	180618022	4105	4105	4105	4105	0
384	20250307	121900	180618022	4105	4105	4105	4105	0
385	20250307	121800	180618022	4105	4100	4105	4100	2
386	20250307	121700	180609817	4100	4100	4100	4100	0
387	20250307	121600	180609817	4100	4100	4100	4100	0
388	20250307	121500	180609817	4100	4100	4100	4100	0
389	20250307	121400	180609817	4100	4100	4100	4100	0
390	20250307	121300	180609817	4100	4100	4100	4100	0
391	20250307	121200	180609817	4100	4100	4100	4100	0
392	20250307	121100	180609817	4100	4100	4100	4100	0
393	20250307	121000	180609817	4100	4100	4100	4100	0
394	20250307	120900	180609817	4100	4100	4100	4100	3
395	20250307	120800	180597517	4100	4100	4100	4100	0
396	20250307	120700	180597517	4100	4100	4100	4100	0
397	20250307	120600	180597517	4100	4100	4100	4100	0
398	20250307	120500	180597517	4100	4100	4100	4100	54
399	20250307	120400	180376117	4100	4100	4100	4100	0
400	20250307	120300	180376117	4100	4100	4100	4100	0
401	20250307	120200	180376117	4100	4100	4100	4100	0
402	20250307	120100	180376117	4100	4100	4100	4100	1618
403	20250307	120000	173742317	4105	4105	4105	4105	100
404	20250307	115900	173331817	4105	4105	4105	4105	0
405	20250307	115800	173331817	4105	4105	4105	4105	0
406	20250307	115700	173331817	4105	4105	4105	4105	0
407	20250307	115600	173331817	4105	4105	4105	4105	0
408	20250307	115500	173331817	4105	4100	4105	4100	8
409	20250307	115400	173298992	4105	4105	4105	4105	365
410	20250307	115300	171800667	4105	4105	4105	4105	80
411	20250307	115200	171472267	4100	4100	4100	4100	0
412	20250307	115100	171472267	4100	4100	4100	4100	0
413	20250307	115000	171472267	4100	4100	4100	4100	0
414	20250307	114900	171472267	4100	4100	4100	4100	0
415	20250307	114800	171472267	4100	4100	4100	4100	0
416	20250307	114700	171472267	4100	4100	4100	4100	345
417	20250307	114600	170057767	4100	4100	4100	4100	0
418	20250307	114500	170057767	4100	4100	4100	4100	159
419	20250307	114400	169405867	4105	4105	4105	4100	38
420	20250307	114300	169250052	4100	4100	4100	4100	10
421	20250307	114200	169209052	4100	4100	4100	4100	68
422	20250307	114100	168930252	4105	4105	4105	4105	3
423	20250307	114000	168917937	4110	4110	4110	4110	0
424	20250307	113900	168917937	4110	4110	4110	4110	2
425	20250307	113800	168909717	4105	4110	4110	4105	137
426	20250307	113700	168347282	4110	4115	4115	4110	184
427	20250307	113600	167590987	4120	4120	4120	4120	0
428	20250307	113500	167590987	4120	4120	4120	4120	0
429	20250307	113400	167590987	4120	4120	4120	4120	261
430	20250307	113300	166515667	4120	4120	4120	4120	0
431	20250307	113200	166515667	4120	4120	4120	4120	0
432	20250307	113100	166515667	4120	4120	4120	4120	0
433	20250307	113000	166515667	4120	4120	4120	4120	242
434	20250307	112900	165518627	4125	4125	4125	4125	0
435	20250307	112800	165518627	4125	4125	4125	4125	0
436	20250307	112700	165518627	4125	4140	4140	4125	216
437	20250307	112600	164627467	4160	4160	4160	4160	5
438	20250307	112500	164606667	4145	4140	4145	4140	2
439	20250307	112400	164598382	4160	4160	4160	4160	3
440	20250307	112300	164585902	4155	4155	4155	4155	0
441	20250307	112200	164585902	4155	4155	4155	4155	100
442	20250307	112100	164170402	4155	4155	4155	4155	1
443	20250307	112000	164166247	4155	4155	4155	4155	0
444	20250307	111900	164166247	4155	4155	4155	4155	0
445	20250307	111800	164166247	4155	4140	4155	4140	150
446	20250307	111700	163544952	4120	4120	4120	4120	0
447	20250307	111600	163544952	4120	4120	4120	4120	0
448	20250307	111500	163544952	4120	4120	4120	4120	0
449	20250307	111400	163544952	4120	4120	4120	4120	0
450	20250307	111300	163544952	4120	4120	4120	4120	0
451	20250307	111200	163544952	4120	4120	4120	4120	0
452	20250307	111100	163544952	4120	4110	4120	4110	516
453	20250307	111000	161423032	4110	4110	4110	4110	0
454	20250307	110900	161423032	4110	4115	4115	4110	164
455	20250307	110800	160748437	4120	4120	4120	4120	1
456	20250307	110700	160744317	4120	4120	4120	4120	0
457	20250307	110600	160744317	4120	4120	4120	4120	83
458	20250307	110500	160402357	4120	4120	4120	4120	235
459	20250307	110400	159434157	4120	4120	4120	4120	0
460	20250307	110300	159434157	4120	4120	4120	4120	1
461	20250307	110200	159430037	4140	4135	4140	4135	20
462	20250307	110100	159347242	4120	4120	4120	4120	0
463	20250307	110000	159347242	4120	4120	4120	4120	0
464	20250307	105900	159347242	4120	4120	4120	4120	4
465	20250307	105800	159330762	4120	4120	4120	4120	2
466	20250307	105700	159322522	4140	4140	4140	4140	0
467	20250307	105600	159322522	4140	4140	4140	4140	0
468	20250307	105500	159322522	4140	4140	4140	4140	0
469	20250307	105400	159322522	4140	4140	4140	4140	0
470	20250307	105300	159322522	4140	4140	4140	4140	0
471	20250307	105200	159322522	4140	4140	4140	4140	0
472	20250307	105100	159322522	4140	4140	4140	4140	44
473	20250307	105000	159140362	4140	4140	4140	4140	4
474	20250307	104900	159123802	4120	4120	4120	4120	1
475	20250307	104800	159119682	4150	4150	4150	4150	0
476	20250307	104700	159119682	4150	4145	4150	4145	201
477	20250307	104600	158286137	4155	4155	4155	4155	0
478	20250307	104500	158286137	4155	4155	4155	4155	0
479	20250307	104400	158286137	4155	4110	4155	4110	174
480	20250307	104300	157567777	4110	4110	4110	4110	0
481	20250307	104200	157567777	4110	4110	4110	4110	0
482	20250307	104100	157567777	4110	4110	4110	4110	0
483	20250307	104000	157567777	4110	4110	4110	4110	0
484	20250307	103900	157567777	4110	4110	4110	4110	0
485	20250307	103800	157567777	4110	4110	4110	4110	206
486	20250307	103700	156721117	4110	4110	4110	4110	0
487	20250307	103600	156721117	4110	4110	4110	4110	0
488	20250307	103500	156721117	4110	4105	4110	4105	243
489	20250307	103400	155722882	4105	4105	4105	4105	40
490	20250307	103300	155558682	4110	4110	4110	4110	144
491	20250307	103200	154966842	4110	4110	4110	4110	0
492	20250307	103100	154966842	4110	4110	4110	4110	0
493	20250307	103000	154966842	4110	4110	4110	4110	4
494	20250307	102900	154950402	4110	4110	4110	4110	536
495	20250307	102800	152747442	4110	4120	4120	4110	33
496	20250307	102700	152611512	4130	4130	4130	4130	14
497	20250307	102600	152553692	4100	4100	4100	4100	0
498	20250307	102500	152553692	4100	4100	4100	4100	0
499	20250307	102400	152553692	4100	4100	4100	4100	0
500	20250307	102300	152553692	4100	4100	4100	4100	0
501	20250307	102200	152553692	4100	4100	4100	4100	0
502	20250307	102100	152553692	4100	4100	4100	4100	0
503	20250307	102000	152553692	4100	4100	4100	4100	0
504	20250307	101900	152553692	4100	4100	4100	4100	54
505	20250307	101800	152332292	4105	4105	4105	4105	500
506	20250307	101700	150279792	4105	4105	4105	4105	0
507	20250307	101600	150279792	4105	4105	4105	4105	0
508	20250307	101500	150279792	4105	4105	4105	4105	0
509	20250307	101400	150279792	4105	4105	4105	4105	2072
510	20250307	101300	141774232	4100	4100	4100	4100	550
511	20250307	101200	139519232	4100	4100	4100	4100	0
512	20250307	101100	139519232	4100	4100	4100	4100	32
513	20250307	101000	139388032	4105	4105	4105	4105	0
514	20250307	100900	139388032	4105	4105	4105	4105	0
515	20250307	100800	139388032	4105	4105	4105	4105	30
516	20250307	100700	139264882	4130	4130	4130	4130	6
517	20250307	100600	139240102	4130	4130	4130	4130	300
518	20250307	100500	138001102	4115	4115	4115	4115	0
519	20250307	100400	138001102	4115	4115	4115	4115	50
520	20250307	100300	137795352	4115	4115	4115	4115	283
521	20250307	100200	136630807	4120	4120	4125	4120	1147
522	20250307	100100	131905072	4120	4115	4120	4115	605
523	20250307	100000	129415487	4115	4115	4115	4110	1399
524	20250307	095900	123662467	4120	4120	4120	4120	0
525	20250307	095800	123662467	4120	4110	4120	4110	11
526	20250307	095700	123617207	4085	4085	4085	4085	0
527	20250307	095600	123617207	4085	4085	4085	4085	0
528	20250307	095500	123617207	4085	4100	4100	4085	65
529	20250307	095400	123351387	4110	4110	4110	4110	4
530	20250307	095300	123334947	4110	4110	4110	4110	105
531	20250307	095200	122903397	4100	4100	4100	4100	0
532	20250307	095100	122903397	4100	4100	4100	4100	247
533	20250307	095000	121890697	4100	4100	4100	4100	994
534	20250307	094900	117815297	4085	4085	4085	4085	0
535	20250307	094800	117815297	4085	4090	4090	4085	800
536	20250307	094700	114547022	4100	4100	4100	4100	0
537	20250307	094600	114547022	4100	4092	4100	4085	965
538	20250307	094500	110596670	4100	4100	4100	4100	0
539	20250307	094400	110596670	4100	4100	4100	4085	31
540	20250307	094300	110469815	4100	4100	4100	4100	13
541	20250307	094200	110416515	4100	4100	4100	4100	4
542	20250307	094100	110400115	4100	4100	4100	4100	0
543	20250307	094000	110400115	4100	4100	4100	4100	116
544	20250307	093900	109924515	4100	4100	4100	4100	135
545	20250307	093800	109371015	4100	4100	4100	4100	669
546	20250307	093700	106628115	4085	4090	4090	4085	1100
547	20250307	093600	102134510	4085	4085	4085	4085	44
548	20250307	093500	101954770	4100	4085	4100	4085	205
549	20250307	093400	101117270	4100	4100	4100	4100	5
550	20250307	093300	101096770	4100	4100	4100	4100	12
551	20250307	093200	101047570	4100	4100	4100	4100	2
552	20250307	093100	101039370	4100	4100	4100	4100	4
553	20250307	093000	101022970	4100	4095	4100	4085	131
554	20250307	092900	100487650	4100	4105	4105	4100	1645
555	20250307	092800	93743095	4110	4115	4115	4110	503
556	20250307	092700	91675755	4110	4140	4140	4110	1338
557	20250307	092600	86171360	4120	4120	4120	4120	0
558	20250307	092500	86171360	4120	4120	4120	4120	1
559	20250307	092400	86167240	4120	4125	4125	4120	836
560	20250307	092300	82719795	4155	4155	4155	4155	1
561	20250307	092200	82715640	4125	4125	4125	4125	1
562	20250307	092100	82711515	4125	4175	4175	4125	325
563	20250307	092000	81367890	4135	4180	4180	4135	244
564	20250307	091900	80358770	4140	4190	4190	4140	756
565	20250307	091800	77227590	4185	4145	4185	4145	311
566	20250307	091700	75932400	4150	4150	4150	4150	0
567	20250307	091600	75932400	4150	4155	4155	4145	1154
568	20250307	091500	71145665	4160	4155	4160	4155	542
569	20250307	091400	68890950	4150	4130	4150	4130	620
570	20250307	091300	66326155	4130	4130	4130	4130	39
571	20250307	091200	66165085	4115	4110	4115	4110	66
572	20250307	091100	65893775	4110	4110	4110	4110	3
573	20250307	091000	65881445	4100	4100	4100	4100	1005
574	20250307	090900	61760945	4090	4080	4130	4075	3569
575	20250307	090800	47128020	4080	4080	4115	4080	91
576	20250307	090700	46756635	4080	4120	4120	4080	659
577	20250307	090600	44052160	4120	4100	4120	4100	739
578	20250307	090500	41021375	4075	4075	4075	4075	45
579	20250307	090400	40838000	4070	4070	4070	4070	6808
580	20250307	090300	13129440	4050	4070	4070	4050	530
581	20250307	090200	10982340	4070	4070	4070	4070	202
582	20250307	090100	10160200	4070	4065	4070	4045	1701
583	20250307	090000	3248865	4075	4100	4100	4070	795