KissMeData/077360/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195500	599237216	4060	4060	4060	4060	2571
3	20250306	195400	599237216	4060	4060	4060	4060	0
4	20250306	195300	599237216	4060	4060	4060	4060	0
5	20250306	195200	599237216	4060	4060	4060	4060	0
6	20250306	195100	599237216	4060	4060	4060	4060	0
7	20250306	195000	599237216	4060	4060	4060	4060	0
8	20250306	194900	599237216	4060	4060	4060	4060	0
9	20250306	194800	599237216	4060	4060	4060	4060	0
10	20250306	194700	599237216	4060	4060	4060	4060	0
11	20250306	194600	599237216	4060	4060	4060	4060	0
12	20250306	194500	599237216	4060	4060	4060	4060	0
13	20250306	194400	599237216	4060	4060	4060	4060	0
14	20250306	194300	599237216	4060	4060	4060	4060	0
15	20250306	194200	599237216	4060	4060	4060	4060	0
16	20250306	194100	599237216	4060	4060	4060	4060	0
17	20250306	194000	599237216	4060	4060	4060	4060	0
18	20250306	193900	599237216	4060	4060	4060	4060	0
19	20250306	193800	599237216	4060	4060	4060	4060	0
20	20250306	193700	599237216	4060	4060	4060	4060	0
21	20250306	193600	599237216	4060	4060	4060	4060	0
22	20250306	193500	599237216	4060	4060	4060	4060	0
23	20250306	193400	599237216	4060	4060	4060	4060	0
24	20250306	193300	599237216	4060	4060	4060	4060	0
25	20250306	193200	599237216	4060	4060	4060	4060	0
26	20250306	193100	599237216	4060	4060	4060	4060	0
27	20250306	193000	599237216	4060	4060	4060	4060	0
28	20250306	192900	599237216	4060	4060	4060	4060	0
29	20250306	192800	599237216	4060	4060	4060	4060	0
30	20250306	192700	599237216	4060	4060	4060	4060	0
31	20250306	192600	599237216	4060	4060	4060	4060	0
32	20250306	192500	599237216	4060	4060	4060	4060	2571
33	20250306	192400	599237216	4060	4060	4060	4060	0
34	20250306	192300	599237216	4060	4060	4060	4060	0
35	20250306	192200	599237216	4060	4060	4060	4060	0
36	20250306	192100	599237216	4060	4060	4060	4060	0
37	20250306	192000	599237216	4060	4060	4060	4060	0
38	20250306	191900	599237216	4060	4060	4060	4060	0
39	20250306	191800	599237216	4060	4060	4060	4060	0
40	20250306	191700	599237216	4060	4060	4060	4060	0
41	20250306	191600	599237216	4060	4060	4060	4060	0
42	20250306	191500	599237216	4060	4060	4060	4060	0
43	20250306	191400	599237216	4060	4060	4060	4060	0
44	20250306	191300	599237216	4060	4060	4060	4060	0
45	20250306	191200	599237216	4060	4060	4060	4060	0
46	20250306	191100	599237216	4060	4060	4060	4060	0
47	20250306	191000	599237216	4060	4060	4060	4060	0
48	20250306	190900	599237216	4060	4060	4060	4060	0
49	20250306	190800	599237216	4060	4060	4060	4060	0
50	20250306	190700	599237216	4060	4060	4060	4060	0
51	20250306	190600	599237216	4060	4060	4060	4060	0
52	20250306	190500	599237216	4060	4060	4060	4060	0
53	20250306	190400	599237216	4060	4060	4060	4060	0
54	20250306	190300	599237216	4060	4060	4060	4060	0
55	20250306	190200	599237216	4060	4060	4060	4060	0
56	20250306	190100	599237216	4060	4060	4060	4060	0
57	20250306	190000	599237216	4060	4060	4060	4060	0
58	20250306	185900	599237216	4060	4060	4060	4060	0
59	20250306	185800	599237216	4060	4060	4060	4060	0
60	20250306	185700	599237216	4060	4060	4060	4060	0
61	20250306	185600	599237216	4060	4060	4060	4060	0
62	20250306	185500	599237216	4060	4060	4060	4060	2571
63	20250306	185400	599237216	4060	4060	4060	4060	0
64	20250306	185300	599237216	4060	4060	4060	4060	0
65	20250306	185200	599237216	4060	4060	4060	4060	0
66	20250306	185100	599237216	4060	4060	4060	4060	0
67	20250306	185000	599237216	4060	4060	4060	4060	0
68	20250306	184900	599237216	4060	4060	4060	4060	0
69	20250306	184800	599237216	4060	4060	4060	4060	0
70	20250306	184700	599237216	4060	4060	4060	4060	0
71	20250306	184600	599237216	4060	4060	4060	4060	0
72	20250306	184500	599237216	4060	4060	4060	4060	0
73	20250306	184400	599237216	4060	4060	4060	4060	0
74	20250306	184300	599237216	4060	4060	4060	4060	0
75	20250306	184200	599237216	4060	4060	4060	4060	0
76	20250306	184100	599237216	4060	4060	4060	4060	0
77	20250306	184000	599237216	4060	4060	4060	4060	0
78	20250306	183900	599237216	4060	4060	4060	4060	0
79	20250306	183800	599237216	4060	4060	4060	4060	0
80	20250306	183700	599237216	4060	4060	4060	4060	0
81	20250306	183600	599237216	4060	4060	4060	4060	0
82	20250306	183500	599237216	4060	4060	4060	4060	0
83	20250306	183400	599237216	4060	4060	4060	4060	0
84	20250306	183300	599237216	4060	4060	4060	4060	0
85	20250306	183200	599237216	4060	4060	4060	4060	0
86	20250306	183100	599237216	4060	4060	4060	4060	0
87	20250306	183000	599237216	4060	4060	4060	4060	0
88	20250306	182900	599237216	4060	4060	4060	4060	0
89	20250306	182800	599237216	4060	4060	4060	4060	0
90	20250306	182700	599237216	4060	4060	4060	4060	0
91	20250306	182600	599237216	4060	4060	4060	4060	0
92	20250306	182500	599237216	4060	4060	4060	4060	2571
93	20250306	182400	599237216	4060	4060	4060	4060	0
94	20250306	182300	599237216	4060	4060	4060	4060	0
95	20250306	182200	599237216	4060	4060	4060	4060	0
96	20250306	182100	599237216	4060	4060	4060	4060	0
97	20250306	182000	599237216	4060	4060	4060	4060	0
98	20250306	181900	599237216	4060	4060	4060	4060	0
99	20250306	181800	599237216	4060	4060	4060	4060	0
100	20250306	181700	599237216	4060	4060	4060	4060	0
101	20250306	181600	599237216	4060	4060	4060	4060	0
102	20250306	181500	599237216	4060	4060	4060	4060	0
103	20250306	181400	599237216	4060	4060	4060	4060	0
104	20250306	181300	599237216	4060	4060	4060	4060	0
105	20250306	181200	599237216	4060	4060	4060	4060	0
106	20250306	181100	599237216	4060	4060	4060	4060	0
107	20250306	181000	599237216	4060	4060	4060	4060	0
108	20250306	180900	599237216	4060	4060	4060	4060	0
109	20250306	180800	599237216	4060	4060	4060	4060	0
110	20250306	180700	599237216	4060	4060	4060	4060	0
111	20250306	180600	599237216	4060	4060	4060	4060	0
112	20250306	180500	599237216	4060	4060	4060	4060	0
113	20250306	180400	599237216	4060	4060	4060	4060	0
114	20250306	180300	599237216	4060	4060	4060	4060	0
115	20250306	180200	599237216	4060	4060	4060	4060	0
116	20250306	180100	599237216	4060	4060	4060	4060	0
117	20250306	180000	599237216	4060	4060	4060	4060	0
118	20250306	175900	599237216	4060	4060	4060	4060	0
119	20250306	175800	599237216	4060	4060	4060	4060	0
120	20250306	175700	599237216	4060	4060	4060	4060	0
121	20250306	175600	599237216	4060	4060	4060	4060	0
122	20250306	175500	599237216	4060	4060	4060	4060	2571
123	20250306	175400	599237216	4060	4060	4060	4060	0
124	20250306	175300	599237216	4060	4060	4060	4060	0
125	20250306	175200	599237216	4060	4060	4060	4060	0
126	20250306	175100	599237216	4060	4060	4060	4060	0
127	20250306	175000	599237216	4060	4060	4060	4060	0
128	20250306	174900	599237216	4060	4060	4060	4060	0
129	20250306	174800	599237216	4060	4060	4060	4060	0
130	20250306	174700	599237216	4060	4060	4060	4060	0
131	20250306	174600	599237216	4060	4060	4060	4060	0
132	20250306	174500	599237216	4060	4060	4060	4060	0
133	20250306	174400	599237216	4060	4060	4060	4060	0
134	20250306	174300	599237216	4060	4060	4060	4060	0
135	20250306	174200	599237216	4060	4060	4060	4060	0
136	20250306	174100	599237216	4060	4060	4060	4060	0
137	20250306	174000	599237216	4060	4060	4060	4060	0
138	20250306	173900	599237216	4060	4060	4060	4060	0
139	20250306	173800	599237216	4060	4060	4060	4060	0
140	20250306	173700	599237216	4060	4060	4060	4060	0
141	20250306	173600	599237216	4060	4060	4060	4060	0
142	20250306	173500	599237216	4060	4060	4060	4060	0
143	20250306	173400	599237216	4060	4060	4060	4060	0
144	20250306	173300	599237216	4060	4060	4060	4060	0
145	20250306	173200	599237216	4060	4060	4060	4060	0
146	20250306	173100	599237216	4060	4060	4060	4060	0
147	20250306	173000	599237216	4060	4060	4060	4060	0
148	20250306	172900	599237216	4060	4060	4060	4060	0
149	20250306	172800	599237216	4060	4060	4060	4060	0
150	20250306	172700	599237216	4060	4060	4060	4060	0
151	20250306	172600	599237216	4060	4060	4060	4060	0
152	20250306	172500	599237216	4060	4060	4060	4060	2571
153	20250306	172400	599237216	4060	4060	4060	4060	0
154	20250306	172300	599237216	4060	4060	4060	4060	0
155	20250306	172200	599237216	4060	4060	4060	4060	0
156	20250306	172100	599237216	4060	4060	4060	4060	0
157	20250306	172000	599237216	4060	4060	4060	4060	0
158	20250306	171900	599237216	4060	4060	4060	4060	0
159	20250306	171800	599237216	4060	4060	4060	4060	0
160	20250306	171700	599237216	4060	4060	4060	4060	0
161	20250306	171600	599237216	4060	4060	4060	4060	0
162	20250306	171500	599237216	4060	4060	4060	4060	0
163	20250306	171400	599237216	4060	4060	4060	4060	0
164	20250306	171300	599237216	4060	4060	4060	4060	0
165	20250306	171200	599237216	4060	4060	4060	4060	0
166	20250306	171100	599237216	4060	4060	4060	4060	0
167	20250306	171000	599237216	4060	4060	4060	4060	0
168	20250306	170900	599237216	4060	4060	4060	4060	0
169	20250306	170800	599237216	4060	4060	4060	4060	0
170	20250306	170700	599237216	4060	4060	4060	4060	0
171	20250306	170600	599237216	4060	4060	4060	4060	0
172	20250306	170500	599237216	4060	4060	4060	4060	0
173	20250306	170400	599237216	4060	4060	4060	4060	0
174	20250306	170300	599237216	4060	4060	4060	4060	0
175	20250306	170200	599237216	4060	4060	4060	4060	0
176	20250306	170100	599237216	4060	4060	4060	4060	0
177	20250306	170000	599237216	4060	4060	4060	4060	0
178	20250306	165900	599237216	4060	4060	4060	4060	0
179	20250306	165800	599237216	4060	4060	4060	4060	0
180	20250306	165700	599237216	4060	4060	4060	4060	0
181	20250306	165600	599237216	4060	4060	4060	4060	0
182	20250306	165500	599237216	4060	4060	4060	4060	2571
183	20250306	165400	599237216	4060	4060	4060	4060	0
184	20250306	165300	599237216	4060	4060	4060	4060	0
185	20250306	165200	599237216	4060	4060	4060	4060	0
186	20250306	165100	599237216	4060	4060	4060	4060	0
187	20250306	165000	599237216	4060	4060	4060	4060	0
188	20250306	164900	599237216	4060	4060	4060	4060	0
189	20250306	164800	599237216	4060	4060	4060	4060	0
190	20250306	164700	599237216	4060	4060	4060	4060	0
191	20250306	164600	599237216	4060	4060	4060	4060	0
192	20250306	164500	599237216	4060	4060	4060	4060	0
193	20250306	164400	599237216	4060	4060	4060	4060	0
194	20250306	164300	599237216	4060	4060	4060	4060	0
195	20250306	164200	599237216	4060	4060	4060	4060	0
196	20250306	164100	599237216	4060	4060	4060	4060	0
197	20250306	164000	599237216	4060	4060	4060	4060	0
198	20250306	163900	599237216	4060	4060	4060	4060	0
199	20250306	163800	599237216	4060	4060	4060	4060	0
200	20250306	163700	599237216	4060	4060	4060	4060	0
201	20250306	163600	599237216	4060	4060	4060	4060	0
202	20250306	163500	599237216	4060	4060	4060	4060	0
203	20250306	163400	599237216	4060	4060	4060	4060	0
204	20250306	163300	599237216	4060	4060	4060	4060	0
205	20250306	163200	599237216	4060	4060	4060	4060	0
206	20250306	163100	599237216	4060	4060	4060	4060	0
207	20250306	163000	599237216	4060	4060	4060	4060	0
208	20250306	162900	599237216	4060	4060	4060	4060	0
209	20250306	162800	599237216	4060	4060	4060	4060	0
210	20250306	162700	599237216	4060	4060	4060	4060	0
211	20250306	162600	599237216	4060	4060	4060	4060	0
212	20250306	162500	599237216	4060	4060	4060	4060	2571
213	20250306	162400	599237216	4060	4060	4060	4060	0
214	20250306	162300	599237216	4060	4060	4060	4060	0
215	20250306	162200	599237216	4060	4060	4060	4060	0
216	20250306	162100	599237216	4060	4060	4060	4060	0
217	20250306	162000	599237216	4060	4060	4060	4060	0
218	20250306	161900	599237216	4060	4060	4060	4060	0
219	20250306	161800	599237216	4060	4060	4060	4060	0
220	20250306	161700	599237216	4060	4060	4060	4060	0
221	20250306	161600	599237216	4060	4060	4060	4060	0
222	20250306	161500	599237216	4060	4060	4060	4060	0
223	20250306	161400	599237216	4060	4060	4060	4060	0
224	20250306	161300	599237216	4060	4060	4060	4060	0
225	20250306	161200	599237216	4060	4060	4060	4060	0
226	20250306	161100	599237216	4060	4060	4060	4060	0
227	20250306	161000	599237216	4060	4060	4060	4060	0
228	20250306	160900	599237216	4060	4060	4060	4060	0
229	20250306	160800	599237216	4060	4060	4060	4060	0
230	20250306	160700	599237216	4060	4060	4060	4060	0
231	20250306	160600	599237216	4060	4060	4060	4060	0
232	20250306	160500	599237216	4060	4060	4060	4060	0
233	20250306	160400	599237216	4060	4060	4060	4060	0
234	20250306	160300	599237216	4060	4060	4060	4060	0
235	20250306	160200	599237216	4060	4060	4060	4060	0
236	20250306	160100	599237216	4060	4060	4060	4060	0
237	20250306	160000	599237216	4060	4060	4060	4060	0
238	20250306	155900	599237216	4060	4060	4060	4060	0
239	20250306	155800	599237216	4060	4060	4060	4060	0
240	20250306	155700	599237216	4060	4060	4060	4060	0
241	20250306	155600	599237216	4060	4060	4060	4060	0
242	20250306	155500	599237216	4060	4060	4060	4060	2571
243	20250306	155400	599237216	4060	4060	4060	4060	0
244	20250306	155300	599237216	4060	4060	4060	4060	0
245	20250306	155200	599237216	4060	4060	4060	4060	0
246	20250306	155100	599237216	4060	4060	4060	4060	0
247	20250306	155000	599237216	4060	4060	4060	4060	0
248	20250306	154900	599237216	4060	4060	4060	4060	0
249	20250306	154800	599237216	4060	4060	4060	4060	0
250	20250306	154700	599237216	4060	4060	4060	4060	0
251	20250306	154600	599237216	4060	4060	4060	4060	0
252	20250306	154500	599237216	4060	4060	4060	4060	0
253	20250306	154400	599237216	4060	4060	4060	4060	0
254	20250306	154300	599237216	4060	4060	4060	4060	0
255	20250306	154200	599237216	4060	4060	4060	4060	0
256	20250306	154100	599237216	4060	4060	4060	4060	0
257	20250306	154000	599237216	4060	4060	4060	4060	0
258	20250306	153900	599237216	4060	4060	4060	4060	0
259	20250306	153800	599237216	4060	4060	4060	4060	0
260	20250306	153700	599237216	4060	4060	4060	4060	0
261	20250306	153600	599237216	4060	4060	4060	4060	0
262	20250306	153500	599237216	4060	4060	4060	4060	0
263	20250306	153400	599237216	4060	4060	4060	4060	0
264	20250306	153300	599237216	4060	4060	4060	4060	0
265	20250306	153200	599237216	4060	4060	4060	4060	0
266	20250306	153100	599237216	4060	4060	4060	4060	0
267	20250306	153000	599237216	4060	4060	4060	4060	2571
268	20250306	152900	588798956	4070	4070	4070	4070	0
269	20250306	152800	588798956	4070	4070	4070	4070	0
270	20250306	152700	588798956	4070	4070	4070	4070	0
271	20250306	152600	588798956	4070	4070	4070	4070	0
272	20250306	152500	588798956	4070	4070	4070	4070	0
273	20250306	152400	588798956	4070	4070	4070	4070	0
274	20250306	152300	588798956	4070	4070	4070	4070	0
275	20250306	152200	588798956	4070	4070	4070	4070	0
276	20250306	152100	588798956	4070	4070	4070	4070	0
277	20250306	152000	588798956	4070	4070	4070	4070	0
278	20250306	151900	588798956	4070	4075	4075	4065	143
279	20250306	151800	588217256	4080	4075	4080	4070	109
280	20250306	151700	587773486	4080	4080	4080	4080	201
281	20250306	151600	586953406	4060	4080	4080	4060	131
282	20250306	151500	586420741	4080	4070	4080	4065	252
283	20250306	151400	585396236	4070	4075	4075	4070	9
284	20250306	151300	585359581	4080	4080	4080	4080	6
285	20250306	151200	585335101	4085	4080	4085	4065	702
286	20250306	151100	582479891	4085	4085	4085	4085	0
287	20250306	151000	582479891	4085	4085	4085	4075	159
288	20250306	150900	581830441	4085	4080	4085	4065	221
289	20250306	150800	580931301	4065	4090	4090	4065	209
290	20250306	150700	580081371	4090	4085	4090	4080	68
291	20250306	150600	579803851	4090	4090	4090	4090	3
292	20250306	150500	579791581	4090	4090	4090	4090	0
293	20250306	150400	579791581	4090	4090	4090	4090	91
294	20250306	150300	579419391	4095	4090	4095	4090	14
295	20250306	150200	579362121	4095	4085	4095	4085	14
296	20250306	150100	579304846	4095	4095	4095	4095	0
297	20250306	150000	579304846	4095	4090	4095	4090	5
298	20250306	145900	579284386	4090	4090	4090	4090	2
299	20250306	145800	579276206	4090	4085	4090	4085	6
300	20250306	145700	579251686	4100	4100	4100	4100	0
301	20250306	145600	579251686	4100	4075	4100	4075	410
302	20250306	145500	577576536	4080	4075	4080	4075	7
303	20250306	145400	577548001	4080	4080	4080	4080	0
304	20250306	145300	577548001	4080	4075	4080	4070	420
305	20250306	145200	575838106	4080	4080	4080	4080	0
306	20250306	145100	575838106	4080	4080	4080	4080	111
307	20250306	145000	575385226	4080	4080	4080	4080	2
308	20250306	144900	575377066	4080	4075	4080	4075	2801
309	20250306	144800	563962936	4070	4070	4070	4070	0
310	20250306	144700	563962936	4070	4070	4070	4070	1705
311	20250306	144600	557023586	4070	4070	4070	4065	951
312	20250306	144500	553153166	4075	4070	4075	4070	66
313	20250306	144400	552884476	4075	4075	4075	4075	63
314	20250306	144300	552627751	4075	4075	4075	4075	3
315	20250306	144200	552615526	4075	4075	4075	4070	105
316	20250306	144100	552187976	4075	4080	4080	4075	13
317	20250306	144000	552134986	4080	4080	4080	4080	0
318	20250306	143900	552134986	4080	4080	4080	4080	11
319	20250306	143800	552090106	4080	4080	4080	4080	5
320	20250306	143700	552069706	4080	4080	4080	4080	7
321	20250306	143600	552041146	4080	4075	4080	4075	34
322	20250306	143500	551902571	4075	4075	4075	4075	8
323	20250306	143400	551869971	4080	4080	4080	4080	18
324	20250306	143300	551796531	4085	4085	4085	4085	394
325	20250306	143200	550187041	4085	4085	4085	4085	0
326	20250306	143100	550187041	4085	4085	4085	4085	3
327	20250306	143000	550174786	4085	4085	4085	4085	1
328	20250306	142900	550170701	4070	4080	4080	4070	24
329	20250306	142800	550073006	4085	4085	4085	4085	0
330	20250306	142700	550073006	4085	4085	4085	4085	450
331	20250306	142600	548234756	4085	4085	4085	4085	5
332	20250306	142500	548214331	4085	4075	4085	4075	43
333	20250306	142400	548038786	4075	4080	4080	4055	1775
334	20250306	142300	540824576	4085	4085	4085	4085	3
335	20250306	142200	540812321	4080	4090	4090	4080	16
336	20250306	142100	540747031	4085	4085	4090	4085	9
337	20250306	142000	540710256	4085	4085	4085	4085	3
338	20250306	141900	540698001	4090	4065	4090	4065	201
339	20250306	141800	539880886	4090	4090	4090	4090	2
340	20250306	141700	539872706	4070	4080	4080	4060	1525
341	20250306	141600	533667251	4090	4090	4090	4090	0
342	20250306	141500	533667251	4090	4090	4090	4090	0
343	20250306	141400	533667251	4090	4090	4090	4090	0
344	20250306	141300	533667251	4090	4090	4090	4090	0
345	20250306	141200	533667251	4090	4080	4090	4080	757
346	20250306	141100	530578586	4080	4080	4080	4080	1
347	20250306	141000	530574506	4065	4085	4085	4065	310
348	20250306	140900	529309716	4085	4085	4085	4085	2
349	20250306	140800	529301546	4085	4085	4085	4085	10
350	20250306	140700	529260696	4085	4085	4085	4085	0
351	20250306	140600	529260696	4085	4090	4090	4010	9403
352	20250306	140500	491244321	4070	4090	4090	4070	3128
353	20250306	140400	478492716	4095	4095	4095	4095	150
354	20250306	140300	477878466	4105	4105	4105	4105	0
355	20250306	140200	477878466	4105	4105	4105	4105	0
356	20250306	140100	477878466	4105	4105	4105	4105	0
357	20250306	140000	477878466	4105	4105	4105	4105	0
358	20250306	135900	477878466	4105	4105	4105	4105	0
359	20250306	135800	477878466	4105	4105	4105	4105	1
360	20250306	135700	477874361	4115	4115	4115	4115	2
361	20250306	135600	477866131	4095	4115	4115	4095	2762
362	20250306	135500	466541901	4105	4105	4105	4105	72
363	20250306	135400	466246341	4105	4105	4105	4105	0
364	20250306	135300	466246341	4105	4105	4105	4105	200
365	20250306	135200	465425341	4115	4115	4115	4115	0
366	20250306	135100	465425341	4115	4115	4115	4115	0
367	20250306	135000	465425341	4115	4115	4115	4115	0
368	20250306	134900	465425341	4115	4115	4115	4115	5
369	20250306	134800	465404766	4115	4110	4115	4100	10021
370	20250306	134700	424299786	4115	4115	4115	4115	0
371	20250306	134600	424299786	4115	4115	4115	4115	0
372	20250306	134500	424299786	4115	4115	4115	4115	1
373	20250306	134400	424295671	4110	4110	4110	4110	0
374	20250306	134300	424295671	4110	4110	4110	4110	675
375	20250306	134200	421521421	4115	4115	4115	4115	2
376	20250306	134100	421513191	4105	4110	4110	4105	11
377	20250306	134000	421467986	4110	4105	4110	4105	4600
378	20250306	133900	402581986	4110	4110	4110	4110	141
379	20250306	133800	402002476	4110	4110	4110	4110	11
380	20250306	133700	401957266	4110	4110	4110	4105	1205
381	20250306	133600	397009236	4105	4105	4105	4105	0
382	20250306	133500	397009236	4105	4105	4105	4105	1
383	20250306	133400	397005131	4105	4105	4105	4105	0
384	20250306	133300	397005131	4105	4115	4115	4105	5000
385	20250306	133200	376459701	4120	4120	4120	4120	1
386	20250306	133100	376455581	4110	4110	4110	4110	0
387	20250306	133000	376455581	4110	4110	4110	4110	1
388	20250306	132900	376451471	4120	4120	4120	4120	9
389	20250306	132800	376414391	4110	4110	4110	4110	0
390	20250306	132700	376414391	4110	4110	4110	4110	335
391	20250306	132600	375037541	4110	4110	4110	4110	0
392	20250306	132500	375037541	4110	4115	4115	4110	200
393	20250306	132400	374215336	4120	4120	4120	4120	0
394	20250306	132300	374215336	4120	4120	4120	4120	0
395	20250306	132200	374215336	4120	4120	4120	4120	0
396	20250306	132100	374215336	4120	4115	4120	4115	81
397	20250306	132000	373882011	4110	4110	4110	4110	845
398	20250306	131900	370409061	4115	4115	4115	4115	0
399	20250306	131800	370409061	4115	4115	4115	4115	13
400	20250306	131700	370355566	4115	4115	4115	4115	12
401	20250306	131600	370306186	4115	4115	4115	4115	0
402	20250306	131500	370306186	4115	4120	4120	4115	730
403	20250306	131400	367302231	4115	4115	4115	4115	100
404	20250306	131300	366890731	4115	4125	4125	4115	501
405	20250306	131200	364829106	4115	4115	4115	4115	500
406	20250306	131100	362771606	4120	4125	4130	4120	227
407	20250306	131000	361836351	4125	4125	4125	4125	95
408	20250306	130900	361444476	4120	4120	4120	4120	0
409	20250306	130800	361444476	4120	4120	4120	4120	0
410	20250306	130700	361444476	4120	4120	4120	4120	0
411	20250306	130600	361444476	4120	4120	4120	4120	24
412	20250306	130500	361345596	4130	4130	4130	4130	0
413	20250306	130400	361345596	4130	4130	4130	4130	0
414	20250306	130300	361345596	4130	4130	4130	4130	3
415	20250306	130200	361333206	4120	4120	4120	4120	0
416	20250306	130100	361333206	4120	4120	4120	4120	220
417	20250306	130000	360426806	4115	4115	4115	4115	0
418	20250306	125900	360426806	4115	4115	4115	4115	154
419	20250306	125800	359793096	4115	4115	4115	4115	0
420	20250306	125700	359793096	4115	4120	4120	4115	1091
421	20250306	125600	355298541	4120	4120	4120	4120	0
422	20250306	125500	355298541	4120	4130	4130	4120	331
423	20250306	125400	353934456	4130	4130	4130	4130	33
424	20250306	125300	353798166	4130	4130	4130	4130	0
425	20250306	125200	353798166	4130	4130	4130	4130	0
426	20250306	125100	353798166	4130	4130	4130	4130	0
427	20250306	125000	353798166	4130	4130	4130	4130	6
428	20250306	124900	353773386	4125	4125	4125	4125	16
429	20250306	124800	353707386	4120	4120	4120	4120	1
430	20250306	124700	353703266	4120	4125	4125	4120	290
431	20250306	124600	352508441	4130	4130	4130	4130	130
432	20250306	124500	351971541	4120	4120	4120	4120	55
433	20250306	124400	351744941	4130	4130	4130	4130	2
434	20250306	124300	351736681	4135	4135	4135	4135	10
435	20250306	124200	351695331	4135	4135	4135	4135	0
436	20250306	124100	351695331	4135	4135	4135	4135	80
437	20250306	124000	351364531	4135	4135	4135	4135	0
438	20250306	123900	351364531	4135	4135	4135	4130	5
439	20250306	123800	351343861	4135	4135	4135	4135	3
440	20250306	123700	351331456	4120	4120	4120	4120	0
441	20250306	123600	351331456	4120	4120	4120	4120	0
442	20250306	123500	351331456	4120	4120	4120	4120	0
443	20250306	123400	351331456	4120	4120	4120	4120	0
444	20250306	123300	351331456	4120	4120	4120	4120	37
445	20250306	123200	351179016	4130	4130	4130	4130	0
446	20250306	123100	351179016	4130	4130	4130	4130	2
447	20250306	123000	351170756	4145	4145	4145	4145	0
448	20250306	122900	351170756	4145	4135	4145	4135	2
449	20250306	122800	351162476	4145	4145	4145	4145	0
450	20250306	122700	351162476	4145	4145	4145	4145	4
451	20250306	122600	351145896	4130	4130	4130	4130	1282
452	20250306	122500	345851236	4145	4145	4145	4145	1
453	20250306	122400	345847091	4140	4140	4140	4140	115
454	20250306	122300	345370991	4130	4130	4130	4130	18
455	20250306	122200	345296651	4130	4130	4130	4130	23
456	20250306	122100	345201661	4130	4130	4130	4130	200
457	20250306	122000	344375661	4130	4130	4130	4130	20
458	20250306	121900	344293061	4130	4130	4130	4130	0
459	20250306	121800	344293061	4130	4130	4130	4130	0
460	20250306	121700	344293061	4130	4130	4130	4130	1
461	20250306	121600	344288931	4120	4120	4120	4120	101
462	20250306	121500	343872811	4130	4130	4130	4130	1
463	20250306	121400	343868681	4120	4120	4120	4120	41
464	20250306	121300	343699761	4130	4125	4130	4125	435
465	20250306	121200	341905381	4125	4125	4125	4125	0
466	20250306	121100	341905381	4125	4125	4130	4125	561
467	20250306	121000	339591251	4130	4130	4130	4130	418
468	20250306	120900	337864911	4135	4135	4135	4135	1
469	20250306	120800	337860776	4135	4145	4145	4135	469
470	20250306	120700	335921261	4145	4145	4145	4145	3
471	20250306	120600	335908826	4145	4135	4145	4135	47
472	20250306	120500	335714471	4145	4145	4145	4145	0
473	20250306	120400	335714471	4145	4145	4145	4145	0
474	20250306	120300	335714471	4145	4145	4145	4145	2
475	20250306	120200	335706181	4140	4140	4140	4140	0
476	20250306	120100	335706181	4140	4140	4140	4140	862
477	20250306	120000	332137501	4140	4140	4140	4140	1
478	20250306	115900	332133361	4145	4140	4145	4140	54
479	20250306	115800	331909796	4140	4140	4140	4140	0
480	20250306	115700	331909796	4140	4140	4140	4140	0
481	20250306	115600	331909796	4140	4140	4140	4140	19
482	20250306	115500	331831136	4145	4135	4145	4135	2
483	20250306	115400	331822856	4140	4145	4145	4140	542
484	20250306	115300	329578921	4145	4145	4145	4145	0
485	20250306	115200	329578921	4145	4145	4145	4145	12
486	20250306	115100	329529181	4145	4145	4145	4145	2
487	20250306	115000	329520891	4150	4150	4150	4150	64
488	20250306	114900	329255291	4150	4150	4150	4150	0
489	20250306	114800	329255291	4150	4150	4150	4150	0
490	20250306	114700	329255291	4150	4150	4150	4150	0
491	20250306	114600	329255291	4150	4150	4150	4150	1
492	20250306	114500	329251141	4140	4140	4140	4140	0
493	20250306	114400	329251141	4140	4140	4140	4140	195
494	20250306	114300	328443841	4155	4145	4155	4140	301
495	20250306	114200	327196926	4150	4150	4150	4150	100
496	20250306	114100	326781926	4150	4150	4150	4150	127
497	20250306	114000	326254876	4150	4150	4150	4150	5
498	20250306	113900	326234126	4150	4155	4155	4150	514
499	20250306	113800	324100976	4155	4155	4155	4155	0
500	20250306	113700	324100976	4155	4155	4155	4155	1
501	20250306	113600	324096821	4150	4150	4150	4150	0
502	20250306	113500	324096821	4150	4150	4150	4150	203
503	20250306	113400	323254371	4155	4155	4155	4155	0
504	20250306	113300	323254371	4155	4155	4155	4155	3
505	20250306	113200	323241906	4155	4160	4160	4155	12
506	20250306	113100	323191991	4145	4155	4160	4145	333
507	20250306	113000	321811271	4160	4160	4160	4160	0
508	20250306	112900	321811271	4160	4162	4162	4160	2
509	20250306	112800	321802949	4162	4162	4162	4162	1
510	20250306	112700	321798787	4165	4165	4165	4165	0
511	20250306	112600	321798787	4165	4165	4165	4165	500
512	20250306	112500	319716287	4165	4165	4165	4165	0
513	20250306	112400	319716287	4165	4165	4165	4165	0
514	20250306	112300	319716287	4165	4165	4165	4165	0
515	20250306	112200	319716287	4165	4165	4165	4165	1
516	20250306	112100	319712122	4165	4165	4165	4165	0
517	20250306	112000	319712122	4165	4160	4165	4160	306
518	20250306	111900	318439147	4160	4160	4160	4160	0
519	20250306	111800	318439147	4160	4160	4160	4160	100
520	20250306	111700	318023147	4160	4160	4160	4160	8
521	20250306	111600	317989867	4160	4160	4160	4160	1
522	20250306	111500	317985707	4160	4160	4160	4160	2
523	20250306	111400	317977387	4160	4160	4160	4160	0
524	20250306	111300	317977387	4160	4160	4160	4160	0
525	20250306	111200	317977387	4160	4160	4160	4160	1
526	20250306	111100	317973227	4160	4160	4160	4160	0
527	20250306	111000	317973227	4160	4160	4160	4160	0
528	20250306	110900	317973227	4160	4160	4160	4160	9
529	20250306	110800	317935787	4160	4160	4160	4160	0
530	20250306	110700	317935787	4160	4160	4160	4160	0
531	20250306	110600	317935787	4160	4155	4160	4155	2
532	20250306	110500	317927472	4160	4160	4160	4160	11
533	20250306	110400	317881712	4160	4150	4160	4150	2000
534	20250306	110300	309572602	4145	4145	4145	4145	70
535	20250306	110200	309282452	4145	4145	4145	4145	32
536	20250306	110100	309149812	4145	4145	4145	4145	24
537	20250306	110000	309050332	4145	4145	4145	4145	20
538	20250306	105900	308967432	4145	4145	4145	4145	2
539	20250306	105800	308959142	4150	4150	4150	4150	0
540	20250306	105700	308959142	4150	4150	4150	4150	0
541	20250306	105600	308959142	4150	4145	4150	4145	34
542	20250306	105500	308818177	4145	4145	4145	4145	906
543	20250306	105400	305062807	4145	4145	4145	4145	0
544	20250306	105300	305062807	4145	4145	4145	4145	32
545	20250306	105200	304930167	4145	4145	4145	4145	239
546	20250306	105100	303939512	4145	4145	4145	4145	1
547	20250306	105000	303935367	4140	4140	4140	4140	162
548	20250306	104900	303264687	4145	4145	4145	4145	0
549	20250306	104800	303264687	4145	4145	4145	4145	0
550	20250306	104700	303264687	4145	4145	4145	4145	50
551	20250306	104600	303057437	4150	4150	4150	4150	0
552	20250306	104500	303057437	4150	4150	4150	4150	1
553	20250306	104400	303053287	4135	4135	4135	4135	3
554	20250306	104300	303040882	4150	4150	4150	4150	0
555	20250306	104200	303040882	4150	4150	4150	4150	0
556	20250306	104100	303040882	4150	4150	4150	4150	0
557	20250306	104000	303040882	4150	4150	4150	4150	1
558	20250306	103900	303036732	4140	4140	4140	4140	507
559	20250306	103800	300937752	4140	4140	4140	4140	356
560	20250306	103700	299463912	4150	4150	4150	4150	0
561	20250306	103600	299463912	4150	4150	4150	4150	1
562	20250306	103500	299459762	4150	4150	4150	4150	1
563	20250306	103400	299455612	4145	4145	4145	4145	1
564	20250306	103300	299451467	4160	4160	4160	4160	3
565	20250306	103200	299438987	4145	4145	4145	4145	0
566	20250306	103100	299438987	4145	4150	4150	4145	392
567	20250306	103000	297814137	4160	4160	4160	4160	2
568	20250306	102900	297805817	4150	4160	4160	4150	68
569	20250306	102800	297523607	4155	4155	4155	4155	40
570	20250306	102700	297357407	4160	4160	4170	4160	43
571	20250306	102600	297178517	4170	4160	4170	4155	45
572	20250306	102500	296991417	4170	4165	4170	4165	20
573	20250306	102400	296908112	4165	4150	4165	4150	20
574	20250306	102300	296825087	4150	4150	4150	4150	500
575	20250306	102200	294750087	4150	4150	4150	4150	0
576	20250306	102100	294750087	4150	4150	4150	4150	1
577	20250306	102000	294745937	4145	4145	4145	4145	6
578	20250306	101900	294721067	4150	4145	4150	4145	506
579	20250306	101800	292623687	4145	4150	4150	4145	11
580	20250306	101700	292578057	4160	4160	4160	4160	2
581	20250306	101600	292569737	4160	4105	4160	4105	27
582	20250306	101500	292457972	4140	4140	4140	4140	0
583	20250306	101400	292457972	4140	4160	4160	4100	7306
584	20250306	101300	262359812	4165	4165	4165	4165	0
585	20250306	101200	262359812	4165	4165	4165	4165	1
586	20250306	101100	262355647	4150	4160	4165	4150	12
587	20250306	101000	262305767	4165	4165	4165	4165	2
588	20250306	100900	262297437	4150	4150	4165	4150	61
589	20250306	100800	262044257	4165	4165	4165	4165	4
590	20250306	100700	262027597	4150	4150	4150	4150	194
591	20250306	100600	261222497	4175	4155	4175	4155	962
592	20250306	100500	257225367	4175	4175	4175	4175	3
593	20250306	100400	257212842	4160	4160	4160	4160	500
594	20250306	100300	255132842	4180	4180	4180	4180	373
595	20250306	100200	253573702	4160	4170	4170	4160	8304
596	20250306	100100	219014302	4170	4195	4195	4170	2
597	20250306	100000	219005937	4170	4170	4170	4170	0
598	20250306	095900	219005937	4170	4175	4175	4170	1200
599	20250306	095800	213999437	4195	4195	4195	4195	0
600	20250306	095700	213999437	4195	4170	4195	4170	282
601	20250306	095600	212823472	4205	4205	4205	4205	0
602	20250306	095500	212823472	4205	4205	4205	4205	0
603	20250306	095400	212823472	4205	4175	4210	4170	656
604	20250306	095300	210085917	4180	4210	4210	4180	1553
605	20250306	095200	203589902	4190	4190	4190	4190	104
606	20250306	095100	203154142	4220	4220	4220	4220	0
607	20250306	095000	203154142	4220	4220	4220	4220	0
608	20250306	094900	203154142	4220	4220	4220	4190	2084
609	20250306	094800	194420612	4220	4195	4220	4190	2173
610	20250306	094700	185296322	4220	4220	4220	4220	0
611	20250306	094600	185296322	4220	4200	4220	4195	368
612	20250306	094500	183750627	4220	4220	4220	4220	3
613	20250306	094400	183737967	4220	4220	4220	4220	33
614	20250306	094300	183598707	4220	4220	4220	4220	1
615	20250306	094200	183594487	4220	4220	4220	4220	0
616	20250306	094100	183594487	4220	4220	4220	4220	0
617	20250306	094000	183594487	4220	4220	4220	4220	0
618	20250306	093900	183594487	4220	4220	4220	4220	0
619	20250306	093800	183594487	4220	4220	4220	4195	982
620	20250306	093700	179469827	4220	4220	4220	4220	0
621	20250306	093600	179469827	4220	4220	4220	4220	113
622	20250306	093500	178992967	4225	4225	4225	4225	0
623	20250306	093400	178992967	4225	4225	4225	4225	0
624	20250306	093300	178992967	4225	4210	4225	4210	3
625	20250306	093200	178980322	4230	4230	4230	4230	100
626	20250306	093100	178557322	4230	4210	4230	4210	1121
627	20250306	093000	173835652	4210	4210	4210	4210	1
628	20250306	092900	173831442	4230	4220	4235	4205	1995
629	20250306	092800	165417892	4235	4240	4240	4235	16
630	20250306	092700	165350122	4240	4240	4240	4220	271
631	20250306	092600	164205832	4240	4240	4240	4230	2125
632	20250306	092500	155198072	4240	4240	4240	4230	1258
633	20250306	092400	149864362	4240	4230	4240	4230	1549
634	20250306	092300	143306387	4235	4225	4235	4225	1276
635	20250306	092200	137910217	4225	4225	4225	4225	1583
636	20250306	092100	131222042	4230	4230	4235	4215	1851
637	20250306	092000	123405967	4230	4220	4230	4220	3017
638	20250306	091900	110665037	4215	4215	4220	4215	2200
639	20250306	091800	101386732	4215	4210	4215	4210	747
640	20250306	091700	98241727	4215	4210	4215	4200	543
641	20250306	091600	95954742	4200	4195	4210	4195	3292
642	20250306	091500	82124292	4195	4185	4195	4170	4701
643	20250306	091400	62451772	4185	4180	4185	4180	2425
644	20250306	091300	52312037	4185	4180	4185	4180	900
645	20250306	091200	48546347	4170	4170	4170	4170	1001
646	20250306	091100	44372177	4160	4170	4170	4160	1592
647	20250306	091000	37741147	4170	4170	4170	4165	52
648	20250306	090900	37524557	4180	4165	4180	4165	5110
649	20250306	090800	16192667	4145	4155	4170	4145	1103
650	20250306	090700	11600247	4165	4167	4167	4165	707
651	20250306	090600	8655586	4167	4170	4170	4167	90
652	20250306	090500	8280550	4165	4165	4165	4160	655
653	20250306	090400	5552575	4165	4165	4165	4145	644
654	20250306	090300	2880515	4165	4150	4165	4150	280
655	20250306	090200	1718465	4165	4160	4170	4155	175
656	20250306	090100	991280	4170	4170	4170	4170	0
657	20250306	090000	991280	4170	4165	4170	4165	238