KissMeData/073240/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195400	1231899211	4975	4975	4975	4975	25937
3	20250307	195300	1231899211	4975	4975	4975	4975	0
4	20250307	195200	1231899211	4975	4975	4975	4975	0
5	20250307	195100	1231899211	4975	4975	4975	4975	0
6	20250307	195000	1231899211	4975	4975	4975	4975	0
7	20250307	194900	1231899211	4975	4975	4975	4975	0
8	20250307	194800	1231899211	4975	4975	4975	4975	0
9	20250307	194700	1231899211	4975	4975	4975	4975	0
10	20250307	194600	1231899211	4975	4975	4975	4975	0
11	20250307	194500	1231899211	4975	4975	4975	4975	0
12	20250307	194400	1231899211	4975	4975	4975	4975	0
13	20250307	194300	1231899211	4975	4975	4975	4975	0
14	20250307	194200	1231899211	4975	4975	4975	4975	0
15	20250307	194100	1231899211	4975	4975	4975	4975	0
16	20250307	194000	1231899211	4975	4975	4975	4975	0
17	20250307	193900	1231899211	4975	4975	4975	4975	0
18	20250307	193800	1231899211	4975	4975	4975	4975	0
19	20250307	193700	1231899211	4975	4975	4975	4975	0
20	20250307	193600	1231899211	4975	4975	4975	4975	0
21	20250307	193500	1231899211	4975	4975	4975	4975	0
22	20250307	193400	1231899211	4975	4975	4975	4975	0
23	20250307	193300	1231899211	4975	4975	4975	4975	0
24	20250307	193200	1231899211	4975	4975	4975	4975	0
25	20250307	193100	1231899211	4975	4975	4975	4975	0
26	20250307	193000	1231899211	4975	4975	4975	4975	0
27	20250307	192900	1231899211	4975	4975	4975	4975	0
28	20250307	192800	1231899211	4975	4975	4975	4975	0
29	20250307	192700	1231899211	4975	4975	4975	4975	0
30	20250307	192600	1231899211	4975	4975	4975	4975	0
31	20250307	192500	1231899211	4975	4975	4975	4975	0
32	20250307	192400	1231899211	4975	4975	4975	4975	25937
33	20250307	192300	1231899211	4975	4975	4975	4975	0
34	20250307	192200	1231899211	4975	4975	4975	4975	0
35	20250307	192100	1231899211	4975	4975	4975	4975	0
36	20250307	192000	1231899211	4975	4975	4975	4975	0
37	20250307	191900	1231899211	4975	4975	4975	4975	0
38	20250307	191800	1231899211	4975	4975	4975	4975	0
39	20250307	191700	1231899211	4975	4975	4975	4975	0
40	20250307	191600	1231899211	4975	4975	4975	4975	0
41	20250307	191500	1231899211	4975	4975	4975	4975	0
42	20250307	191400	1231899211	4975	4975	4975	4975	0
43	20250307	191300	1231899211	4975	4975	4975	4975	0
44	20250307	191200	1231899211	4975	4975	4975	4975	0
45	20250307	191100	1231899211	4975	4975	4975	4975	0
46	20250307	191000	1231899211	4975	4975	4975	4975	0
47	20250307	190900	1231899211	4975	4975	4975	4975	0
48	20250307	190800	1231899211	4975	4975	4975	4975	0
49	20250307	190700	1231899211	4975	4975	4975	4975	0
50	20250307	190600	1231899211	4975	4975	4975	4975	0
51	20250307	190500	1231899211	4975	4975	4975	4975	0
52	20250307	190400	1231899211	4975	4975	4975	4975	0
53	20250307	190300	1231899211	4975	4975	4975	4975	0
54	20250307	190200	1231899211	4975	4975	4975	4975	0
55	20250307	190100	1231899211	4975	4975	4975	4975	0
56	20250307	190000	1231899211	4975	4975	4975	4975	0
57	20250307	185900	1231899211	4975	4975	4975	4975	0
58	20250307	185800	1231899211	4975	4975	4975	4975	0
59	20250307	185700	1231899211	4975	4975	4975	4975	0
60	20250307	185600	1231899211	4975	4975	4975	4975	0
61	20250307	185500	1231899211	4975	4975	4975	4975	0
62	20250307	185400	1231899211	4975	4975	4975	4975	25937
63	20250307	185300	1231899211	4975	4975	4975	4975	0
64	20250307	185200	1231899211	4975	4975	4975	4975	0
65	20250307	185100	1231899211	4975	4975	4975	4975	0
66	20250307	185000	1231899211	4975	4975	4975	4975	0
67	20250307	184900	1231899211	4975	4975	4975	4975	0
68	20250307	184800	1231899211	4975	4975	4975	4975	0
69	20250307	184700	1231899211	4975	4975	4975	4975	0
70	20250307	184600	1231899211	4975	4975	4975	4975	0
71	20250307	184500	1231899211	4975	4975	4975	4975	0
72	20250307	184400	1231899211	4975	4975	4975	4975	0
73	20250307	184300	1231899211	4975	4975	4975	4975	0
74	20250307	184200	1231899211	4975	4975	4975	4975	0
75	20250307	184100	1231899211	4975	4975	4975	4975	0
76	20250307	184000	1231899211	4975	4975	4975	4975	0
77	20250307	183900	1231899211	4975	4975	4975	4975	0
78	20250307	183800	1231899211	4975	4975	4975	4975	0
79	20250307	183700	1231899211	4975	4975	4975	4975	0
80	20250307	183600	1231899211	4975	4975	4975	4975	0
81	20250307	183500	1231899211	4975	4975	4975	4975	0
82	20250307	183400	1231899211	4975	4975	4975	4975	0
83	20250307	183300	1231899211	4975	4975	4975	4975	0
84	20250307	183200	1231899211	4975	4975	4975	4975	0
85	20250307	183100	1231899211	4975	4975	4975	4975	0
86	20250307	183000	1231899211	4975	4975	4975	4975	0
87	20250307	182900	1231899211	4975	4975	4975	4975	0
88	20250307	182800	1231899211	4975	4975	4975	4975	0
89	20250307	182700	1231899211	4975	4975	4975	4975	0
90	20250307	182600	1231899211	4975	4975	4975	4975	0
91	20250307	182500	1231899211	4975	4975	4975	4975	0
92	20250307	182400	1231899211	4975	4975	4975	4975	25937
93	20250307	182300	1231899211	4975	4975	4975	4975	0
94	20250307	182200	1231899211	4975	4975	4975	4975	0
95	20250307	182100	1231899211	4975	4975	4975	4975	0
96	20250307	182000	1231899211	4975	4975	4975	4975	0
97	20250307	181900	1231899211	4975	4975	4975	4975	0
98	20250307	181800	1231899211	4975	4975	4975	4975	0
99	20250307	181700	1231899211	4975	4975	4975	4975	0
100	20250307	181600	1231899211	4975	4975	4975	4975	0
101	20250307	181500	1231899211	4975	4975	4975	4975	0
102	20250307	181400	1231899211	4975	4975	4975	4975	0
103	20250307	181300	1231899211	4975	4975	4975	4975	0
104	20250307	181200	1231899211	4975	4975	4975	4975	0
105	20250307	181100	1231899211	4975	4975	4975	4975	0
106	20250307	181000	1231899211	4975	4975	4975	4975	0
107	20250307	180900	1231899211	4975	4975	4975	4975	0
108	20250307	180800	1231899211	4975	4975	4975	4975	0
109	20250307	180700	1231899211	4975	4975	4975	4975	0
110	20250307	180600	1231899211	4975	4975	4975	4975	0
111	20250307	180500	1231899211	4975	4975	4975	4975	0
112	20250307	180400	1231899211	4975	4975	4975	4975	0
113	20250307	180300	1231899211	4975	4975	4975	4975	0
114	20250307	180200	1231899211	4975	4975	4975	4975	0
115	20250307	180100	1231899211	4975	4975	4975	4975	0
116	20250307	180000	1231899211	4975	4975	4975	4975	0
117	20250307	175900	1231899211	4975	4975	4975	4975	0
118	20250307	175800	1231899211	4975	4975	4975	4975	0
119	20250307	175700	1231899211	4975	4975	4975	4975	0
120	20250307	175600	1231899211	4975	4975	4975	4975	0
121	20250307	175500	1231899211	4975	4975	4975	4975	0
122	20250307	175400	1231899211	4975	4975	4975	4975	25937
123	20250307	175300	1231899211	4975	4975	4975	4975	0
124	20250307	175200	1231899211	4975	4975	4975	4975	0
125	20250307	175100	1231899211	4975	4975	4975	4975	0
126	20250307	175000	1231899211	4975	4975	4975	4975	0
127	20250307	174900	1231899211	4975	4975	4975	4975	0
128	20250307	174800	1231899211	4975	4975	4975	4975	0
129	20250307	174700	1231899211	4975	4975	4975	4975	0
130	20250307	174600	1231899211	4975	4975	4975	4975	0
131	20250307	174500	1231899211	4975	4975	4975	4975	0
132	20250307	174400	1231899211	4975	4975	4975	4975	0
133	20250307	174300	1231899211	4975	4975	4975	4975	0
134	20250307	174200	1231899211	4975	4975	4975	4975	0
135	20250307	174100	1231899211	4975	4975	4975	4975	0
136	20250307	174000	1231899211	4975	4975	4975	4975	0
137	20250307	173900	1231899211	4975	4975	4975	4975	0
138	20250307	173800	1231899211	4975	4975	4975	4975	0
139	20250307	173700	1231899211	4975	4975	4975	4975	0
140	20250307	173600	1231899211	4975	4975	4975	4975	0
141	20250307	173500	1231899211	4975	4975	4975	4975	0
142	20250307	173400	1231899211	4975	4975	4975	4975	0
143	20250307	173300	1231899211	4975	4975	4975	4975	0
144	20250307	173200	1231899211	4975	4975	4975	4975	0
145	20250307	173100	1231899211	4975	4975	4975	4975	0
146	20250307	173000	1231899211	4975	4975	4975	4975	0
147	20250307	172900	1231899211	4975	4975	4975	4975	0
148	20250307	172800	1231899211	4975	4975	4975	4975	0
149	20250307	172700	1231899211	4975	4975	4975	4975	0
150	20250307	172600	1231899211	4975	4975	4975	4975	0
151	20250307	172500	1231899211	4975	4975	4975	4975	0
152	20250307	172400	1231899211	4975	4975	4975	4975	25937
153	20250307	172300	1231899211	4975	4975	4975	4975	0
154	20250307	172200	1231899211	4975	4975	4975	4975	0
155	20250307	172100	1231899211	4975	4975	4975	4975	0
156	20250307	172000	1231899211	4975	4975	4975	4975	0
157	20250307	171900	1231899211	4975	4975	4975	4975	0
158	20250307	171800	1231899211	4975	4975	4975	4975	0
159	20250307	171700	1231899211	4975	4975	4975	4975	0
160	20250307	171600	1231899211	4975	4975	4975	4975	0
161	20250307	171500	1231899211	4975	4975	4975	4975	0
162	20250307	171400	1231899211	4975	4975	4975	4975	0
163	20250307	171300	1231899211	4975	4975	4975	4975	0
164	20250307	171200	1231899211	4975	4975	4975	4975	0
165	20250307	171100	1231899211	4975	4975	4975	4975	0
166	20250307	171000	1231899211	4975	4975	4975	4975	0
167	20250307	170900	1231899211	4975	4975	4975	4975	0
168	20250307	170800	1231899211	4975	4975	4975	4975	0
169	20250307	170700	1231899211	4975	4975	4975	4975	0
170	20250307	170600	1231899211	4975	4975	4975	4975	0
171	20250307	170500	1231899211	4975	4975	4975	4975	0
172	20250307	170400	1231899211	4975	4975	4975	4975	0
173	20250307	170300	1231899211	4975	4975	4975	4975	0
174	20250307	170200	1231899211	4975	4975	4975	4975	0
175	20250307	170100	1231899211	4975	4975	4975	4975	0
176	20250307	170000	1231899211	4975	4975	4975	4975	0
177	20250307	165900	1231899211	4975	4975	4975	4975	0
178	20250307	165800	1231899211	4975	4975	4975	4975	0
179	20250307	165700	1231899211	4975	4975	4975	4975	0
180	20250307	165600	1231899211	4975	4975	4975	4975	0
181	20250307	165500	1231899211	4975	4975	4975	4975	0
182	20250307	165400	1231899211	4975	4975	4975	4975	25937
183	20250307	165300	1231899211	4975	4975	4975	4975	0
184	20250307	165200	1231899211	4975	4975	4975	4975	0
185	20250307	165100	1231899211	4975	4975	4975	4975	0
186	20250307	165000	1231899211	4975	4975	4975	4975	0
187	20250307	164900	1231899211	4975	4975	4975	4975	0
188	20250307	164800	1231899211	4975	4975	4975	4975	0
189	20250307	164700	1231899211	4975	4975	4975	4975	0
190	20250307	164600	1231899211	4975	4975	4975	4975	0
191	20250307	164500	1231899211	4975	4975	4975	4975	0
192	20250307	164400	1231899211	4975	4975	4975	4975	0
193	20250307	164300	1231899211	4975	4975	4975	4975	0
194	20250307	164200	1231899211	4975	4975	4975	4975	0
195	20250307	164100	1231899211	4975	4975	4975	4975	0
196	20250307	164000	1231899211	4975	4975	4975	4975	0
197	20250307	163900	1231899211	4975	4975	4975	4975	0
198	20250307	163800	1231899211	4975	4975	4975	4975	0
199	20250307	163700	1231899211	4975	4975	4975	4975	0
200	20250307	163600	1231899211	4975	4975	4975	4975	0
201	20250307	163500	1231899211	4975	4975	4975	4975	0
202	20250307	163400	1231899211	4975	4975	4975	4975	0
203	20250307	163300	1231899211	4975	4975	4975	4975	0
204	20250307	163200	1231899211	4975	4975	4975	4975	0
205	20250307	163100	1231899211	4975	4975	4975	4975	0
206	20250307	163000	1231899211	4975	4975	4975	4975	0
207	20250307	162900	1231899211	4975	4975	4975	4975	0
208	20250307	162800	1231899211	4975	4975	4975	4975	0
209	20250307	162700	1231899211	4975	4975	4975	4975	0
210	20250307	162600	1231899211	4975	4975	4975	4975	0
211	20250307	162500	1231899211	4975	4975	4975	4975	0
212	20250307	162400	1231899211	4975	4975	4975	4975	25937
213	20250307	162300	1231899211	4975	4975	4975	4975	0
214	20250307	162200	1231899211	4975	4975	4975	4975	0
215	20250307	162100	1231899211	4975	4975	4975	4975	0
216	20250307	162000	1231899211	4975	4975	4975	4975	0
217	20250307	161900	1231899211	4975	4975	4975	4975	0
218	20250307	161800	1231899211	4975	4975	4975	4975	0
219	20250307	161700	1231899211	4975	4975	4975	4975	0
220	20250307	161600	1231899211	4975	4975	4975	4975	0
221	20250307	161500	1231899211	4975	4975	4975	4975	0
222	20250307	161400	1231899211	4975	4975	4975	4975	0
223	20250307	161300	1231899211	4975	4975	4975	4975	0
224	20250307	161200	1231899211	4975	4975	4975	4975	0
225	20250307	161100	1231899211	4975	4975	4975	4975	0
226	20250307	161000	1231899211	4975	4975	4975	4975	0
227	20250307	160900	1231899211	4975	4975	4975	4975	0
228	20250307	160800	1231899211	4975	4975	4975	4975	0
229	20250307	160700	1231899211	4975	4975	4975	4975	0
230	20250307	160600	1231899211	4975	4975	4975	4975	0
231	20250307	160500	1231899211	4975	4975	4975	4975	0
232	20250307	160400	1231899211	4975	4975	4975	4975	0
233	20250307	160300	1231899211	4975	4975	4975	4975	0
234	20250307	160200	1231899211	4975	4975	4975	4975	0
235	20250307	160100	1231899211	4975	4975	4975	4975	0
236	20250307	160000	1231899211	4975	4975	4975	4975	0
237	20250307	155900	1231899211	4975	4975	4975	4975	0
238	20250307	155800	1231899211	4975	4975	4975	4975	0
239	20250307	155700	1231899211	4975	4975	4975	4975	0
240	20250307	155600	1231899211	4975	4975	4975	4975	0
241	20250307	155500	1231899211	4975	4975	4975	4975	0
242	20250307	155400	1231899211	4975	4975	4975	4975	25937
243	20250307	155300	1231899211	4975	4975	4975	4975	0
244	20250307	155200	1231899211	4975	4975	4975	4975	0
245	20250307	155100	1231899211	4975	4975	4975	4975	0
246	20250307	155000	1231899211	4975	4975	4975	4975	0
247	20250307	154900	1231899211	4975	4975	4975	4975	0
248	20250307	154800	1231899211	4975	4975	4975	4975	0
249	20250307	154700	1231899211	4975	4975	4975	4975	0
250	20250307	154600	1231899211	4975	4975	4975	4975	0
251	20250307	154500	1231899211	4975	4975	4975	4975	0
252	20250307	154400	1231899211	4975	4975	4975	4975	0
253	20250307	154300	1231899211	4975	4975	4975	4975	0
254	20250307	154200	1231899211	4975	4975	4975	4975	0
255	20250307	154100	1231899211	4975	4975	4975	4975	0
256	20250307	154000	1231899211	4975	4975	4975	4975	0
257	20250307	153900	1231899211	4975	4975	4975	4975	0
258	20250307	153800	1231899211	4975	4975	4975	4975	0
259	20250307	153700	1231899211	4975	4975	4975	4975	0
260	20250307	153600	1231899211	4975	4975	4975	4975	0
261	20250307	153500	1231899211	4975	4975	4975	4975	0
262	20250307	153400	1231899211	4975	4975	4975	4975	0
263	20250307	153300	1231899211	4975	4975	4975	4975	0
264	20250307	153200	1231899211	4975	4975	4975	4975	0
265	20250307	153100	1231899211	4975	4975	4975	4975	0
266	20250307	153000	1231899211	4975	4975	4975	4975	25937
267	20250307	152900	1102862636	4975	4975	4975	4975	0
268	20250307	152800	1102862636	4975	4975	4975	4975	0
269	20250307	152700	1102862636	4975	4975	4975	4975	0
270	20250307	152600	1102862636	4975	4975	4975	4975	0
271	20250307	152500	1102862636	4975	4975	4975	4975	0
272	20250307	152400	1102862636	4975	4975	4975	4975	0
273	20250307	152300	1102862636	4975	4975	4975	4975	0
274	20250307	152200	1102862636	4975	4975	4975	4975	0
275	20250307	152100	1102862636	4975	4975	4975	4975	0
276	20250307	152000	1102862636	4975	4975	4975	4975	0
277	20250307	151900	1102862636	4975	4970	5000	4970	3508
278	20250307	151800	1085341686	4970	4980	4990	4970	1275
279	20250307	151700	1078988421	4975	4970	4975	4970	592
280	20250307	151600	1076043236	4975	4975	4980	4970	1289
281	20250307	151500	1069628621	4975	4995	4995	4975	1727
282	20250307	151400	1061032961	4995	4975	4995	4970	2489
283	20250307	151300	1048607876	4990	4980	4990	4975	1405
284	20250307	151200	1041608516	5000	5000	5000	4975	35
285	20250307	151100	1041433981	5000	4975	5000	4975	1153
286	20250307	151000	1035686331	5000	4975	5000	4975	1329
287	20250307	150900	1029051946	4975	4990	4995	4975	1214
288	20250307	150800	1022992831	5000	4975	5000	4975	2314
289	20250307	150700	1011442886	4965	4970	4995	4965	3018
290	20250307	150600	996416031	5000	4970	5000	4970	1782
291	20250307	150500	987521361	4980	4970	4980	4970	705
292	20250307	150400	984016451	4970	4970	4970	4965	314
293	20250307	150300	982455886	4965	4965	4970	4965	2635
294	20250307	150200	969362916	4965	4965	4970	4965	2660
295	20250307	150100	956155566	4970	4965	4970	4965	496
296	20250307	150000	953691106	4970	4970	4970	4965	216
297	20250307	145900	952617681	4965	4970	4970	4965	362
298	20250307	145800	950818736	4970	4970	4970	4965	178
299	20250307	145700	949934178	4970	4970	4970	4967	21
300	20250307	145600	949829811	4970	4970	4970	4965	335
301	20250307	145500	948165736	4970	4970	4970	4965	382
302	20250307	145400	946267260	4967	4965	4970	4965	122
303	20250307	145300	945661011	4970	4975	4975	4965	951
304	20250307	145200	940933536	4975	4970	4975	4970	856
305	20250307	145100	936678681	4970	4970	4970	4970	7993
306	20250307	145000	896953471	4970	4975	4975	4970	796
307	20250307	144900	892993376	4975	4980	4980	4975	1407
308	20250307	144800	885992931	4980	4980	4980	4975	153
309	20250307	144700	885231456	4980	4980	4980	4975	26
310	20250307	144600	885101981	4980	4975	4980	4975	416
311	20250307	144500	883032271	4975	4975	4975	4975	2730
312	20250307	144400	869450521	4975	4975	4975	4975	325
313	20250307	144300	867833646	4975	4975	4975	4975	271
314	20250307	144200	866485421	4975	4975	4975	4975	4207
315	20250307	144100	845555596	4980	4980	4980	4975	179
316	20250307	144000	844665001	4980	4980	4980	4980	41
317	20250307	143900	844460821	4980	4980	4980	4975	989
318	20250307	143800	839540396	4980	4980	4980	4975	249
319	20250307	143700	838300676	4980	4980	4980	4980	196
320	20250307	143600	837324596	4980	4980	4985	4975	301
321	20250307	143500	835825886	4980	4980	4985	4975	355
322	20250307	143400	834058231	4980	4990	4990	4980	7360
323	20250307	143300	797381906	4990	4990	4990	4990	51
324	20250307	143200	797127416	4990	4990	4990	4990	26
325	20250307	143100	796997676	4985	4985	4985	4980	546
326	20250307	143000	794276116	4985	4985	4985	4980	280
327	20250307	142900	792880911	4980	4985	4985	4980	586
328	20250307	142800	789959756	4990	4987	4990	4987	65
329	20250307	142700	789635451	4990	4990	4990	4990	57
330	20250307	142600	789351021	4990	4990	4990	4990	152
331	20250307	142500	788592541	4990	4990	4990	4990	5
332	20250307	142400	788567591	4990	4995	4995	4990	245
333	20250307	142300	787344771	4995	4995	4995	4995	1
334	20250307	142200	787339776	4995	5020	5020	4995	261
335	20250307	142100	786035932	5020	5010	5020	5010	578
336	20250307	142000	783137122	5010	4985	5010	4985	1512
337	20250307	141900	775576117	4980	4985	4985	4980	13
338	20250307	141800	775511317	4980	4985	4985	4980	119
339	20250307	141700	774918127	4985	4985	4985	4985	771
340	20250307	141600	771074692	4980	4985	4985	4980	269
341	20250307	141500	769734032	4980	4985	4985	4980	216
342	20250307	141400	768657802	4980	4985	4985	4980	261
343	20250307	141300	767356792	4985	4985	4985	4985	50
344	20250307	141200	767107542	4985	4980	4985	4975	704
345	20250307	141100	763604602	4980	4980	4985	4975	1661
346	20250307	141000	755336342	4980	4985	4985	4980	244
347	20250307	140900	754120962	4980	4985	4990	4975	12047
348	20250307	140800	694127377	4985	4985	4985	4985	1
349	20250307	140700	694122392	4990	4990	4990	4990	4
350	20250307	140600	694102432	4985	4985	4985	4980	811
351	20250307	140500	690059602	4985	4985	4990	4980	1569
352	20250307	140400	682237267	4985	4990	4990	4985	2868
353	20250307	140300	667939747	4990	4985	4990	4985	406
354	20250307	140200	665915187	4995	4995	4995	4985	2981
355	20250307	140100	651039632	4990	4990	4995	4990	623
356	20250307	140000	647930607	4990	5010	5010	4990	15737
357	20250307	135900	569249087	5010	5010	5010	5010	1023
358	20250307	135800	564123857	5010	5010	5010	5010	5
359	20250307	135700	564098807	5010	5010	5010	5010	7
360	20250307	135600	564063737	5000	5000	5000	5000	0
361	20250307	135500	564063737	5000	5000	5000	5000	0
362	20250307	135400	564063737	5000	5000	5000	5000	1
363	20250307	135300	564058737	5000	5010	5010	5000	1175
364	20250307	135200	558182097	5020	5020	5020	5010	14
365	20250307	135100	558111867	5010	5000	5010	5000	22
366	20250307	135000	558001657	5000	5000	5000	5000	1
367	20250307	134900	557996657	5010	5010	5010	5010	24
368	20250307	134800	557876417	5010	5015	5015	5010	31
369	20250307	134700	557721057	5010	5000	5010	5000	9
370	20250307	134600	557675997	5010	5010	5010	5010	30
371	20250307	134500	557525697	5020	5020	5020	5020	110
372	20250307	134400	556973497	5010	5010	5010	5010	131
373	20250307	134300	556317187	5020	5020	5020	5020	10
374	20250307	134200	556266987	5020	5010	5020	5010	17
375	20250307	134100	556181707	5020	5020	5020	5020	10
376	20250307	134000	556131507	5020	5010	5020	5010	227
377	20250307	133900	554992197	5010	5010	5010	5010	261
378	20250307	133800	553684587	5010	5010	5010	5010	100
379	20250307	133700	553183587	5010	5010	5010	5010	4
380	20250307	133600	553163547	5000	5010	5010	5000	900
381	20250307	133500	548663027	5000	5000	5000	5000	0
382	20250307	133400	548663027	5000	5010	5010	5000	138
383	20250307	133300	547972227	5020	5020	5020	5020	0
384	20250307	133200	547972227	5020	5020	5020	5020	6
385	20250307	133100	547942107	5010	5010	5010	5010	0
386	20250307	133000	547942107	5010	5020	5020	5010	259
387	20250307	132900	546643427	5010	5010	5020	5010	165
388	20250307	132800	545816737	5010	5010	5010	5010	125
389	20250307	132700	545190487	5010	5010	5020	5010	89
390	20250307	132600	544744587	5010	5010	5010	5010	70
391	20250307	132500	544393887	5010	5010	5010	5010	512
392	20250307	132400	541828767	5010	5010	5010	5010	150
393	20250307	132300	541077267	5010	5010	5010	5010	6
394	20250307	132200	541047207	5010	5010	5020	5010	67
395	20250307	132100	540711467	5010	5010	5010	5010	195
396	20250307	132000	539734517	5010	5015	5015	5010	112
397	20250307	131900	539173387	5000	5020	5020	5000	4297
398	20250307	131800	517648647	5020	5020	5020	5020	10
399	20250307	131700	517598447	5020	5020	5020	5020	9
400	20250307	131600	517553267	5020	5020	5020	5020	13
401	20250307	131500	517488007	5020	5020	5020	5020	124
402	20250307	131400	516865527	5010	5020	5020	5010	9
403	20250307	131300	516820377	5020	5020	5020	5020	5
404	20250307	131200	516795277	5020	5010	5020	5010	29
405	20250307	131100	516649737	5020	5020	5020	5020	0
406	20250307	131000	516649737	5020	5020	5020	5020	0
407	20250307	130900	516649737	5020	5020	5020	5020	206
408	20250307	130800	515615617	5020	5020	5020	5020	3
409	20250307	130700	515600557	5020	5030	5030	5020	131
410	20250307	130600	514942927	5030	5030	5030	5030	0
411	20250307	130500	514942927	5030	5020	5030	5020	21
412	20250307	130400	514837452	5020	5020	5020	5020	50
413	20250307	130300	514586452	5020	5020	5020	5020	615
414	20250307	130200	511499152	5030	5030	5030	5030	10
415	20250307	130100	511448852	5020	5030	5030	5020	9
416	20250307	130000	511403622	5030	5030	5030	5020	131
417	20250307	125900	510744892	5030	5020	5030	5020	472
418	20250307	125800	508374442	5020	5030	5030	5020	154
419	20250307	125700	507600342	5030	5030	5030	5030	95
420	20250307	125600	507122492	5030	5030	5030	5030	102
421	20250307	125500	506609432	5030	5030	5030	5010	209
422	20250307	125400	505558262	5030	5030	5030	5030	190
423	20250307	125300	504602562	5030	5020	5030	5020	201
424	20250307	125200	503592452	5030	5030	5030	5030	96
425	20250307	125100	503109572	5030	5030	5030	5010	332
426	20250307	125000	501441322	5020	5020	5030	5020	241
427	20250307	124900	500230482	5030	5030	5030	5030	96
428	20250307	124800	499747602	5020	5030	5030	5020	141
429	20250307	124700	499038737	5030	5020	5030	5020	318
430	20250307	124600	497440307	5020	5020	5040	5020	151
431	20250307	124500	496680487	5020	5020	5040	5020	366
432	20250307	124400	494838887	5020	5020	5040	5020	404
433	20250307	124300	492808967	5020	5030	5040	5020	262
434	20250307	124200	491492167	5020	5030	5030	5020	119
435	20250307	124100	490893637	5030	5020	5030	5020	91
436	20250307	124000	490435927	5020	5020	5040	5020	238
437	20250307	123900	489239147	5020	5020	5040	5020	281
438	20250307	123800	487824487	5020	5030	5040	5020	229
439	20250307	123700	486672967	5020	5040	5040	5020	461
440	20250307	123600	484354157	5040	5040	5040	5010	110
441	20250307	123500	483799847	5040	5040	5040	5040	197
442	20250307	123400	482806967	5040	5030	5040	5030	100
443	20250307	123300	482303647	5010	5020	5030	5010	104
444	20250307	123200	481780627	5040	5030	5040	5030	105
445	20250307	123100	481251567	5030	5020	5030	5010	609
446	20250307	123000	478193427	5020	5020	5020	5020	207
447	20250307	122900	477154287	5010	5020	5020	5010	349
448	20250307	122800	475402347	5020	5020	5020	5020	92
449	20250307	122700	474940507	5020	5020	5020	5010	447
450	20250307	122600	472698997	5010	5020	5020	5010	177
451	20250307	122500	471810567	5020	5030	5040	5020	150
452	20250307	122400	471055687	5040	5040	5040	5040	108
453	20250307	122300	470511367	5040	5020	5040	5020	199
454	20250307	122200	469511567	5020	5010	5020	5010	242
455	20250307	122100	468297227	5020	5020	5020	5020	101
456	20250307	122000	467790207	5020	5040	5040	5020	132
457	20250307	121900	467125627	5040	5040	5040	5040	197
458	20250307	121800	466132747	5010	5040	5040	5010	142
459	20250307	121700	465417787	5040	5040	5040	5040	101
460	20250307	121600	464908747	5040	5020	5040	5020	108
461	20250307	121500	464364507	5020	5025	5040	5020	313
462	20250307	121400	462790322	5030	5030	5030	5030	95
463	20250307	121300	462312472	5030	5030	5030	5030	106
464	20250307	121200	461779292	5020	5020	5040	5020	886
465	20250307	121100	457327072	5040	5040	5040	5040	208
466	20250307	121000	456278752	5040	5040	5040	5020	115
467	20250307	120900	455699212	5040	5040	5040	5040	95
468	20250307	120800	455220412	5040	5040	5040	5040	113
469	20250307	120700	454650892	5040	5040	5040	5040	200
470	20250307	120600	453642892	5040	5040	5040	5040	102
471	20250307	120500	453128812	5040	5040	5040	5040	113
472	20250307	120400	452559292	5040	5040	5040	5040	522
473	20250307	120300	449928412	5040	5040	5040	5020	217
474	20250307	120200	448834962	5040	5050	5050	5040	119
475	20250307	120100	448235192	5050	5020	5050	5020	95
476	20250307	120000	447755492	5050	5040	5050	5020	336
477	20250307	115900	446062352	5040	5040	5040	5040	102
478	20250307	115800	445548272	5040	5040	5040	5040	202
479	20250307	115700	444530192	5040	5020	5040	5020	114
480	20250307	115600	443955692	5040	5030	5040	5030	2096
481	20250307	115500	433395042	5030	5020	5030	5020	1610
482	20250307	115400	425311852	5030	5030	5030	5030	204
483	20250307	115300	424285732	5030	5030	5030	5030	98
484	20250307	115200	423792792	5030	5030	5030	5030	306
485	20250307	115100	422253612	5030	5030	5030	5030	96
486	20250307	115000	421770732	5030	5030	5030	5020	204
487	20250307	114900	420744652	5030	5020	5030	5020	218
488	20250307	114800	419649212	5030	5020	5030	5020	120
489	20250307	114700	419045812	5030	5030	5030	5030	100
490	20250307	114600	418542812	5030	5030	5030	5030	202
491	20250307	114500	417526752	5030	5020	5030	5020	202
492	20250307	114400	416511242	5020	5010	5030	5010	1040
493	20250307	114300	411298022	5010	5030	5030	5010	126
494	20250307	114200	410664642	5030	5030	5030	5030	202
495	20250307	114100	409648582	5030	5030	5030	5030	108
496	20250307	114000	409105342	5030	5030	5030	5030	106
497	20250307	113900	408572162	5010	5030	5030	5010	109
498	20250307	113800	408023952	5030	5025	5030	5010	656
499	20250307	113700	404730567	5030	5025	5030	5025	158
500	20250307	113600	403936147	5025	5020	5025	5020	352
501	20250307	113500	402168192	5020	5020	5020	5020	96
502	20250307	113400	401686272	5020	5020	5020	5020	198
503	20250307	113300	400692312	5020	5015	5020	5015	103
504	20250307	113200	400175277	5015	5010	5015	5010	507
505	20250307	113100	397634732	5030	5010	5030	5010	110
506	20250307	113000	397081492	5030	5020	5035	5020	325
507	20250307	112900	395448667	5010	5020	5020	5010	124
508	20250307	112800	394826497	5030	5020	5030	5020	106
509	20250307	112700	394293337	5040	5020	5040	5020	220
510	20250307	112600	393187037	5020	5030	5040	5020	361
511	20250307	112500	391372647	5030	5010	5030	5010	109
512	20250307	112400	390824437	5030	5010	5030	5010	357
513	20250307	112300	389034547	5020	5020	5020	5020	114
514	20250307	112200	388462267	5020	5020	5020	5020	212
515	20250307	112100	387398027	5020	5020	5020	5020	100
516	20250307	112000	386896027	5020	5020	5020	5010	215
517	20250307	111900	385817717	5010	5020	5020	5010	411
518	20250307	111800	383757657	5020	5040	5040	5010	204
519	20250307	111700	382731767	5020	5030	5030	5020	609
520	20250307	111600	379670647	5030	5030	5030	5030	94
521	20250307	111500	379197827	5030	5030	5030	5030	212
522	20250307	111400	378131467	5030	5030	5030	5030	200
523	20250307	111300	377125467	5030	5030	5030	5030	94
524	20250307	111200	376652647	5030	5010	5030	5010	106
525	20250307	111100	376119547	5030	5030	5030	5030	96
526	20250307	111000	375636667	5030	5030	5030	5010	535
527	20250307	110900	372951317	5030	5030	5040	5030	216
528	20250307	110800	371864787	5040	5040	5040	5030	106
529	20250307	110700	371331457	5030	5040	5040	5030	109
530	20250307	110600	370783137	5040	5030	5040	5010	338
531	20250307	110500	369085367	5010	5030	5030	5010	92
532	20250307	110400	368622667	5030	5030	5030	5030	100
533	20250307	110300	368119667	5040	5030	5040	5030	598
534	20250307	110200	365106737	5030	5030	5030	5030	197
535	20250307	110100	364115827	5030	5020	5030	5020	103
536	20250307	110000	363597757	5020	5030	5030	5020	206
537	20250307	105900	362561587	5020	5010	5030	5010	214
538	20250307	105800	361487287	5010	5020	5030	5010	1497
539	20250307	105700	353984277	5020	5020	5020	5020	114
540	20250307	105600	353411997	5020	5020	5020	5020	101
541	20250307	105500	352904977	5020	5020	5020	5020	150
542	20250307	105400	352151977	5030	5020	5030	5020	108
543	20250307	105300	351608827	5030	5030	5030	5030	205
544	20250307	105200	350577677	5010	5025	5035	5010	289
545	20250307	105100	349123187	5030	5020	5035	5010	1555
546	20250307	105000	341307257	5020	5020	5040	5020	1198
547	20250307	104900	335291497	5040	5040	5040	5040	197
548	20250307	104800	334298617	5040	5030	5040	5020	3625
549	20250307	104700	316064097	5030	5040	5040	5030	101
550	20250307	104600	315555067	5040	5040	5040	5040	101
551	20250307	104500	315046027	5020	5020	5040	5020	1364
552	20250307	104400	308197767	5020	5030	5030	5020	100
553	20250307	104300	307694827	5030	5030	5030	5030	107
554	20250307	104200	307156617	5030	5020	5030	5020	90
555	20250307	104100	306703927	5030	5030	5030	5030	198
556	20250307	104000	305707987	5020	5020	5020	5020	1100
557	20250307	103900	300185987	5020	5020	5040	5020	122
558	20250307	103800	299571707	5020	5040	5040	5020	120
559	20250307	103700	298967227	5040	5040	5040	5020	198
560	20250307	103600	297969407	5040	5040	5040	5040	99
561	20250307	103500	297470447	5020	5040	5040	5020	178
562	20250307	103400	296574367	5040	5030	5040	5030	96
563	20250307	103300	296091477	5030	5040	5040	5020	1042
564	20250307	103200	290857757	5040	5040	5040	5040	111
565	20250307	103100	290298317	5040	5040	5040	5040	91
566	20250307	103000	289839677	5040	5040	5040	5020	307
567	20250307	102900	288292447	5040	5020	5040	5020	574
568	20250307	102800	285407697	5030	5030	5030	5030	216
569	20250307	102700	284321217	5040	5040	5040	5040	100
570	20250307	102600	283817217	5040	5030	5040	5030	112
571	20250307	102500	283253637	5030	5030	5030	5030	198
572	20250307	102400	282257697	5030	5030	5030	5030	103
573	20250307	102300	281739607	5030	5030	5030	5030	194
574	20250307	102200	280763787	5030	5050	5050	5030	496
575	20250307	102100	278266747	5050	5050	5050	5050	189
576	20250307	102000	277312297	5030	5050	5050	5030	101
577	20250307	101900	276802307	5050	5050	5050	5050	131
578	20250307	101800	276140757	5050	5050	5050	5050	92
579	20250307	101700	275676157	5040	5030	5040	5030	582
580	20250307	101600	272748587	5030	5050	5050	5030	233
581	20250307	101500	271574437	5050	5050	5050	5050	201
582	20250307	101400	270559387	5050	5050	5050	5040	108
583	20250307	101300	270014047	5050	5040	5050	5040	206
584	20250307	101200	268974197	5040	5040	5040	5040	104
585	20250307	101100	268450037	5040	5040	5040	5040	102
586	20250307	101000	267935957	5030	5040	5050	5030	1211
587	20250307	100900	261842047	5050	5050	5050	5050	203
588	20250307	100800	260816897	5050	5050	5050	5040	392
589	20250307	100700	258839707	5050	5050	5050	5030	237
590	20250307	100600	257645457	5050	5040	5050	5040	106
591	20250307	100500	257110247	5040	5040	5040	5030	231
592	20250307	100400	255946407	5040	5050	5050	5040	339
593	20250307	100300	254236857	5030	5030	5050	5030	1378
594	20250307	100200	247303397	5040	5040	5050	5040	136
595	20250307	100100	246617057	5040	5050	5050	5030	718
596	20250307	100000	242996687	5050	5050	5050	5050	217
597	20250307	095900	241900837	5050	5050	5050	5050	89
598	20250307	095800	241451387	5030	5040	5050	5030	2628
599	20250307	095700	228230277	5050	5040	5050	5040	408
600	20250307	095600	226172927	5040	5040	5040	5040	90
601	20250307	095500	225719327	5050	5030	5050	5030	182
602	20250307	095400	224802777	5030	5030	5030	5030	93
603	20250307	095300	224334987	5030	5020	5030	5020	142
604	20250307	095200	223620827	5030	5040	5040	5020	212
605	20250307	095100	222553517	5030	5040	5040	5030	198
606	20250307	095000	221556637	5040	5040	5040	5040	104
607	20250307	094900	221032477	5040	5040	5040	5040	94
608	20250307	094800	220558717	5040	5050	5050	5040	228
609	20250307	094700	219408337	5030	5040	5050	5030	442
610	20250307	094600	217183047	5050	5040	5050	5030	204
611	20250307	094500	216154357	5050	5050	5050	5040	745
612	20250307	094400	212393287	5050	5030	5050	5030	209
613	20250307	094300	211338997	5030	5020	5040	5020	652
614	20250307	094200	208059527	5020	5025	5040	5020	148
615	20250307	094100	207314357	5025	5025	5025	5025	91
616	20250307	094000	206857082	5030	5030	5030	5030	598
617	20250307	093900	203849142	5030	5040	5040	5030	343
618	20250307	093800	202122832	5050	5040	5050	5040	96
619	20250307	093700	201638232	5050	5020	5050	5020	702
620	20250307	093600	198107012	5030	5040	5050	5020	2491
621	20250307	093500	185576222	5050	5050	5050	5040	99
622	20250307	093400	185076312	5050	5050	5050	5050	114
623	20250307	093300	184500612	5050	5040	5050	5040	1235
624	20250307	093200	178265162	5050	5050	5050	5050	219
625	20250307	093100	177159212	5050	5040	5050	5040	380
626	20250307	093000	175243922	5040	5040	5050	5040	249
627	20250307	092900	173988692	5040	5030	5040	5020	394
628	20250307	092800	172008632	5030	5030	5030	5020	201
629	20250307	092700	170997652	5030	5030	5030	5030	319
630	20250307	092600	169393082	5020	5040	5040	5020	3316
631	20250307	092500	152738062	5040	5040	5040	5040	154
632	20250307	092400	151961902	5050	5050	5060	5030	207
633	20250307	092300	150916492	5050	5040	5050	5040	2107
634	20250307	092200	140278982	5040	5020	5040	5020	1231
635	20250307	092100	134097262	5020	5010	5020	5010	1453
636	20250307	092000	126804842	5020	5040	5040	5010	361
637	20250307	091900	124991152	5020	5020	5020	5020	611
638	20250307	091800	121923932	5010	5030	5030	5010	1973
639	20250307	091700	112002642	5040	5030	5040	5020	1012
640	20250307	091600	106917902	5010	5030	5040	5010	262
641	20250307	091500	105600242	5020	5050	5060	5020	2360
642	20250307	091400	93726652	5050	5040	5050	5040	508
643	20250307	091300	91164362	5030	5020	5030	5020	1009
644	20250307	091200	86091682	5030	5030	5030	5030	399
645	20250307	091100	84084712	5030	5020	5030	5020	402
646	20250307	091000	82063242	5010	5000	5020	5000	1428
647	20250307	090900	74912822	5000	5010	5010	5000	1815
648	20250307	090800	65836502	5030	5030	5030	5010	979
649	20250307	090700	60926962	5010	5030	5030	5010	766
650	20250307	090600	57087222	5010	5010	5030	5010	913
651	20250307	090500	52511132	5010	5020	5020	5010	567
652	20250307	090400	49667512	5020	5020	5020	5020	168
653	20250307	090300	48824152	5000	5010	5020	5000	380
654	20250307	090200	46918892	5000	5000	5000	4992	1582
655	20250307	090100	39010605	4995	5000	5000	4980	4900
656	20250307	090000	14551060	5020	5040	5040	5000	2902