KissMeData/077360/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195500	1005227111	4050	4050	4050	4050	2942
3	20250307	195400	1005227111	4050	4050	4050	4050	0
4	20250307	195300	1005227111	4050	4050	4050	4050	0
5	20250307	195200	1005227111	4050	4050	4050	4050	0
6	20250307	195100	1005227111	4050	4050	4050	4050	0
7	20250307	195000	1005227111	4050	4050	4050	4050	0
8	20250307	194900	1005227111	4050	4050	4050	4050	0
9	20250307	194800	1005227111	4050	4050	4050	4050	0
10	20250307	194700	1005227111	4050	4050	4050	4050	0
11	20250307	194600	1005227111	4050	4050	4050	4050	0
12	20250307	194500	1005227111	4050	4050	4050	4050	0
13	20250307	194400	1005227111	4050	4050	4050	4050	0
14	20250307	194300	1005227111	4050	4050	4050	4050	0
15	20250307	194200	1005227111	4050	4050	4050	4050	0
16	20250307	194100	1005227111	4050	4050	4050	4050	0
17	20250307	194000	1005227111	4050	4050	4050	4050	0
18	20250307	193900	1005227111	4050	4050	4050	4050	0
19	20250307	193800	1005227111	4050	4050	4050	4050	0
20	20250307	193700	1005227111	4050	4050	4050	4050	0
21	20250307	193600	1005227111	4050	4050	4050	4050	0
22	20250307	193500	1005227111	4050	4050	4050	4050	0
23	20250307	193400	1005227111	4050	4050	4050	4050	0
24	20250307	193300	1005227111	4050	4050	4050	4050	0
25	20250307	193200	1005227111	4050	4050	4050	4050	0
26	20250307	193100	1005227111	4050	4050	4050	4050	0
27	20250307	193000	1005227111	4050	4050	4050	4050	0
28	20250307	192900	1005227111	4050	4050	4050	4050	0
29	20250307	192800	1005227111	4050	4050	4050	4050	0
30	20250307	192700	1005227111	4050	4050	4050	4050	0
31	20250307	192600	1005227111	4050	4050	4050	4050	0
32	20250307	192500	1005227111	4050	4050	4050	4050	2942
33	20250307	192400	1005227111	4050	4050	4050	4050	0
34	20250307	192300	1005227111	4050	4050	4050	4050	0
35	20250307	192200	1005227111	4050	4050	4050	4050	0
36	20250307	192100	1005227111	4050	4050	4050	4050	0
37	20250307	192000	1005227111	4050	4050	4050	4050	0
38	20250307	191900	1005227111	4050	4050	4050	4050	0
39	20250307	191800	1005227111	4050	4050	4050	4050	0
40	20250307	191700	1005227111	4050	4050	4050	4050	0
41	20250307	191600	1005227111	4050	4050	4050	4050	0
42	20250307	191500	1005227111	4050	4050	4050	4050	0
43	20250307	191400	1005227111	4050	4050	4050	4050	0
44	20250307	191300	1005227111	4050	4050	4050	4050	0
45	20250307	191200	1005227111	4050	4050	4050	4050	0
46	20250307	191100	1005227111	4050	4050	4050	4050	0
47	20250307	191000	1005227111	4050	4050	4050	4050	0
48	20250307	190900	1005227111	4050	4050	4050	4050	0
49	20250307	190800	1005227111	4050	4050	4050	4050	0
50	20250307	190700	1005227111	4050	4050	4050	4050	0
51	20250307	190600	1005227111	4050	4050	4050	4050	0
52	20250307	190500	1005227111	4050	4050	4050	4050	0
53	20250307	190400	1005227111	4050	4050	4050	4050	0
54	20250307	190300	1005227111	4050	4050	4050	4050	0
55	20250307	190200	1005227111	4050	4050	4050	4050	0
56	20250307	190100	1005227111	4050	4050	4050	4050	0
57	20250307	190000	1005227111	4050	4050	4050	4050	0
58	20250307	185900	1005227111	4050	4050	4050	4050	0
59	20250307	185800	1005227111	4050	4050	4050	4050	0
60	20250307	185700	1005227111	4050	4050	4050	4050	0
61	20250307	185600	1005227111	4050	4050	4050	4050	0
62	20250307	185500	1005227111	4050	4050	4050	4050	2942
63	20250307	185400	1005227111	4050	4050	4050	4050	0
64	20250307	185300	1005227111	4050	4050	4050	4050	0
65	20250307	185200	1005227111	4050	4050	4050	4050	0
66	20250307	185100	1005227111	4050	4050	4050	4050	0
67	20250307	185000	1005227111	4050	4050	4050	4050	0
68	20250307	184900	1005227111	4050	4050	4050	4050	0
69	20250307	184800	1005227111	4050	4050	4050	4050	0
70	20250307	184700	1005227111	4050	4050	4050	4050	0
71	20250307	184600	1005227111	4050	4050	4050	4050	0
72	20250307	184500	1005227111	4050	4050	4050	4050	0
73	20250307	184400	1005227111	4050	4050	4050	4050	0
74	20250307	184300	1005227111	4050	4050	4050	4050	0
75	20250307	184200	1005227111	4050	4050	4050	4050	0
76	20250307	184100	1005227111	4050	4050	4050	4050	0
77	20250307	184000	1005227111	4050	4050	4050	4050	0
78	20250307	183900	1005227111	4050	4050	4050	4050	0
79	20250307	183800	1005227111	4050	4050	4050	4050	0
80	20250307	183700	1005227111	4050	4050	4050	4050	0
81	20250307	183600	1005227111	4050	4050	4050	4050	0
82	20250307	183500	1005227111	4050	4050	4050	4050	0
83	20250307	183400	1005227111	4050	4050	4050	4050	0
84	20250307	183300	1005227111	4050	4050	4050	4050	0
85	20250307	183200	1005227111	4050	4050	4050	4050	0
86	20250307	183100	1005227111	4050	4050	4050	4050	0
87	20250307	183000	1005227111	4050	4050	4050	4050	0
88	20250307	182900	1005227111	4050	4050	4050	4050	0
89	20250307	182800	1005227111	4050	4050	4050	4050	0
90	20250307	182700	1005227111	4050	4050	4050	4050	0
91	20250307	182600	1005227111	4050	4050	4050	4050	0
92	20250307	182500	1005227111	4050	4050	4050	4050	2942
93	20250307	182400	1005227111	4050	4050	4050	4050	0
94	20250307	182300	1005227111	4050	4050	4050	4050	0
95	20250307	182200	1005227111	4050	4050	4050	4050	0
96	20250307	182100	1005227111	4050	4050	4050	4050	0
97	20250307	182000	1005227111	4050	4050	4050	4050	0
98	20250307	181900	1005227111	4050	4050	4050	4050	0
99	20250307	181800	1005227111	4050	4050	4050	4050	0
100	20250307	181700	1005227111	4050	4050	4050	4050	0
101	20250307	181600	1005227111	4050	4050	4050	4050	0
102	20250307	181500	1005227111	4050	4050	4050	4050	0
103	20250307	181400	1005227111	4050	4050	4050	4050	0
104	20250307	181300	1005227111	4050	4050	4050	4050	0
105	20250307	181200	1005227111	4050	4050	4050	4050	0
106	20250307	181100	1005227111	4050	4050	4050	4050	0
107	20250307	181000	1005227111	4050	4050	4050	4050	0
108	20250307	180900	1005227111	4050	4050	4050	4050	0
109	20250307	180800	1005227111	4050	4050	4050	4050	0
110	20250307	180700	1005227111	4050	4050	4050	4050	0
111	20250307	180600	1005227111	4050	4050	4050	4050	0
112	20250307	180500	1005227111	4050	4050	4050	4050	0
113	20250307	180400	1005227111	4050	4050	4050	4050	0
114	20250307	180300	1005227111	4050	4050	4050	4050	0
115	20250307	180200	1005227111	4050	4050	4050	4050	0
116	20250307	180100	1005227111	4050	4050	4050	4050	0
117	20250307	180000	1005227111	4050	4050	4050	4050	0
118	20250307	175900	1005227111	4050	4050	4050	4050	0
119	20250307	175800	1005227111	4050	4050	4050	4050	0
120	20250307	175700	1005227111	4050	4050	4050	4050	0
121	20250307	175600	1005227111	4050	4050	4050	4050	0
122	20250307	175500	1005227111	4050	4050	4050	4050	2942
123	20250307	175400	1005227111	4050	4050	4050	4050	0
124	20250307	175300	1005227111	4050	4050	4050	4050	0
125	20250307	175200	1005227111	4050	4050	4050	4050	0
126	20250307	175100	1005227111	4050	4050	4050	4050	0
127	20250307	175000	1005227111	4050	4050	4050	4050	0
128	20250307	174900	1005227111	4050	4050	4050	4050	0
129	20250307	174800	1005227111	4050	4050	4050	4050	0
130	20250307	174700	1005227111	4050	4050	4050	4050	0
131	20250307	174600	1005227111	4050	4050	4050	4050	0
132	20250307	174500	1005227111	4050	4050	4050	4050	0
133	20250307	174400	1005227111	4050	4050	4050	4050	0
134	20250307	174300	1005227111	4050	4050	4050	4050	0
135	20250307	174200	1005227111	4050	4050	4050	4050	0
136	20250307	174100	1005227111	4050	4050	4050	4050	0
137	20250307	174000	1005227111	4050	4050	4050	4050	0
138	20250307	173900	1005227111	4050	4050	4050	4050	0
139	20250307	173800	1005227111	4050	4050	4050	4050	0
140	20250307	173700	1005227111	4050	4050	4050	4050	0
141	20250307	173600	1005227111	4050	4050	4050	4050	0
142	20250307	173500	1005227111	4050	4050	4050	4050	0
143	20250307	173400	1005227111	4050	4050	4050	4050	0
144	20250307	173300	1005227111	4050	4050	4050	4050	0
145	20250307	173200	1005227111	4050	4050	4050	4050	0
146	20250307	173100	1005227111	4050	4050	4050	4050	0
147	20250307	173000	1005227111	4050	4050	4050	4050	0
148	20250307	172900	1005227111	4050	4050	4050	4050	0
149	20250307	172800	1005227111	4050	4050	4050	4050	0
150	20250307	172700	1005227111	4050	4050	4050	4050	0
151	20250307	172600	1005227111	4050	4050	4050	4050	0
152	20250307	172500	1005227111	4050	4050	4050	4050	2942
153	20250307	172400	1005227111	4050	4050	4050	4050	0
154	20250307	172300	1005227111	4050	4050	4050	4050	0
155	20250307	172200	1005227111	4050	4050	4050	4050	0
156	20250307	172100	1005227111	4050	4050	4050	4050	0
157	20250307	172000	1005227111	4050	4050	4050	4050	0
158	20250307	171900	1005227111	4050	4050	4050	4050	0
159	20250307	171800	1005227111	4050	4050	4050	4050	0
160	20250307	171700	1005227111	4050	4050	4050	4050	0
161	20250307	171600	1005227111	4050	4050	4050	4050	0
162	20250307	171500	1005227111	4050	4050	4050	4050	0
163	20250307	171400	1005227111	4050	4050	4050	4050	0
164	20250307	171300	1005227111	4050	4050	4050	4050	0
165	20250307	171200	1005227111	4050	4050	4050	4050	0
166	20250307	171100	1005227111	4050	4050	4050	4050	0
167	20250307	171000	1005227111	4050	4050	4050	4050	0
168	20250307	170900	1005227111	4050	4050	4050	4050	0
169	20250307	170800	1005227111	4050	4050	4050	4050	0
170	20250307	170700	1005227111	4050	4050	4050	4050	0
171	20250307	170600	1005227111	4050	4050	4050	4050	0
172	20250307	170500	1005227111	4050	4050	4050	4050	0
173	20250307	170400	1005227111	4050	4050	4050	4050	0
174	20250307	170300	1005227111	4050	4050	4050	4050	0
175	20250307	170200	1005227111	4050	4050	4050	4050	0
176	20250307	170100	1005227111	4050	4050	4050	4050	0
177	20250307	170000	1005227111	4050	4050	4050	4050	0
178	20250307	165900	1005227111	4050	4050	4050	4050	0
179	20250307	165800	1005227111	4050	4050	4050	4050	0
180	20250307	165700	1005227111	4050	4050	4050	4050	0
181	20250307	165600	1005227111	4050	4050	4050	4050	0
182	20250307	165500	1005227111	4050	4050	4050	4050	2942
183	20250307	165400	1005227111	4050	4050	4050	4050	0
184	20250307	165300	1005227111	4050	4050	4050	4050	0
185	20250307	165200	1005227111	4050	4050	4050	4050	0
186	20250307	165100	1005227111	4050	4050	4050	4050	0
187	20250307	165000	1005227111	4050	4050	4050	4050	0
188	20250307	164900	1005227111	4050	4050	4050	4050	0
189	20250307	164800	1005227111	4050	4050	4050	4050	0
190	20250307	164700	1005227111	4050	4050	4050	4050	0
191	20250307	164600	1005227111	4050	4050	4050	4050	0
192	20250307	164500	1005227111	4050	4050	4050	4050	0
193	20250307	164400	1005227111	4050	4050	4050	4050	0
194	20250307	164300	1005227111	4050	4050	4050	4050	0
195	20250307	164200	1005227111	4050	4050	4050	4050	0
196	20250307	164100	1005227111	4050	4050	4050	4050	0
197	20250307	164000	1005227111	4050	4050	4050	4050	0
198	20250307	163900	1005227111	4050	4050	4050	4050	0
199	20250307	163800	1005227111	4050	4050	4050	4050	0
200	20250307	163700	1005227111	4050	4050	4050	4050	0
201	20250307	163600	1005227111	4050	4050	4050	4050	0
202	20250307	163500	1005227111	4050	4050	4050	4050	0
203	20250307	163400	1005227111	4050	4050	4050	4050	0
204	20250307	163300	1005227111	4050	4050	4050	4050	0
205	20250307	163200	1005227111	4050	4050	4050	4050	0
206	20250307	163100	1005227111	4050	4050	4050	4050	0
207	20250307	163000	1005227111	4050	4050	4050	4050	0
208	20250307	162900	1005227111	4050	4050	4050	4050	0
209	20250307	162800	1005227111	4050	4050	4050	4050	0
210	20250307	162700	1005227111	4050	4050	4050	4050	0
211	20250307	162600	1005227111	4050	4050	4050	4050	0
212	20250307	162500	1005227111	4050	4050	4050	4050	2942
213	20250307	162400	1005227111	4050	4050	4050	4050	0
214	20250307	162300	1005227111	4050	4050	4050	4050	0
215	20250307	162200	1005227111	4050	4050	4050	4050	0
216	20250307	162100	1005227111	4050	4050	4050	4050	0
217	20250307	162000	1005227111	4050	4050	4050	4050	0
218	20250307	161900	1005227111	4050	4050	4050	4050	0
219	20250307	161800	1005227111	4050	4050	4050	4050	0
220	20250307	161700	1005227111	4050	4050	4050	4050	0
221	20250307	161600	1005227111	4050	4050	4050	4050	0
222	20250307	161500	1005227111	4050	4050	4050	4050	0
223	20250307	161400	1005227111	4050	4050	4050	4050	0
224	20250307	161300	1005227111	4050	4050	4050	4050	0
225	20250307	161200	1005227111	4050	4050	4050	4050	0
226	20250307	161100	1005227111	4050	4050	4050	4050	0
227	20250307	161000	1005227111	4050	4050	4050	4050	0
228	20250307	160900	1005227111	4050	4050	4050	4050	0
229	20250307	160800	1005227111	4050	4050	4050	4050	0
230	20250307	160700	1005227111	4050	4050	4050	4050	0
231	20250307	160600	1005227111	4050	4050	4050	4050	0
232	20250307	160500	1005227111	4050	4050	4050	4050	0
233	20250307	160400	1005227111	4050	4050	4050	4050	0
234	20250307	160300	1005227111	4050	4050	4050	4050	0
235	20250307	160200	1005227111	4050	4050	4050	4050	0
236	20250307	160100	1005227111	4050	4050	4050	4050	0
237	20250307	160000	1005227111	4050	4050	4050	4050	0
238	20250307	155900	1005227111	4050	4050	4050	4050	0
239	20250307	155800	1005227111	4050	4050	4050	4050	0
240	20250307	155700	1005227111	4050	4050	4050	4050	0
241	20250307	155600	1005227111	4050	4050	4050	4050	0
242	20250307	155500	1005227111	4050	4050	4050	4050	2942
243	20250307	155400	1005227111	4050	4050	4050	4050	0
244	20250307	155300	1005227111	4050	4050	4050	4050	0
245	20250307	155200	1005227111	4050	4050	4050	4050	0
246	20250307	155100	1005227111	4050	4050	4050	4050	0
247	20250307	155000	1005227111	4050	4050	4050	4050	0
248	20250307	154900	1005227111	4050	4050	4050	4050	0
249	20250307	154800	1005227111	4050	4050	4050	4050	0
250	20250307	154700	1005227111	4050	4050	4050	4050	0
251	20250307	154600	1005227111	4050	4050	4050	4050	0
252	20250307	154500	1005227111	4050	4050	4050	4050	0
253	20250307	154400	1005227111	4050	4050	4050	4050	0
254	20250307	154300	1005227111	4050	4050	4050	4050	0
255	20250307	154200	1005227111	4050	4050	4050	4050	0
256	20250307	154100	1005227111	4050	4050	4050	4050	0
257	20250307	154000	1005227111	4050	4050	4050	4050	0
258	20250307	153900	1005227111	4050	4050	4050	4050	0
259	20250307	153800	1005227111	4050	4050	4050	4050	0
260	20250307	153700	1005227111	4050	4050	4050	4050	0
261	20250307	153600	1005227111	4050	4050	4050	4050	0
262	20250307	153500	1005227111	4050	4050	4050	4050	0
263	20250307	153400	1005227111	4050	4050	4050	4050	0
264	20250307	153300	1005227111	4050	4050	4050	4050	0
265	20250307	153200	1005227111	4050	4050	4050	4050	0
266	20250307	153100	1005227111	4050	4050	4050	4050	0
267	20250307	153000	1005227111	4050	4050	4050	4050	2942
268	20250307	152900	993312011	4070	4070	4070	4070	0
269	20250307	152800	993312011	4070	4070	4070	4070	0
270	20250307	152700	993312011	4070	4070	4070	4070	0
271	20250307	152600	993312011	4070	4070	4070	4070	0
272	20250307	152500	993312011	4070	4070	4070	4070	0
273	20250307	152400	993312011	4070	4070	4070	4070	0
274	20250307	152300	993312011	4070	4070	4070	4070	0
275	20250307	152200	993312011	4070	4070	4070	4070	0
276	20250307	152100	993312011	4070	4070	4070	4070	0
277	20250307	152000	993312011	4070	4070	4070	4070	0
278	20250307	151900	993312011	4070	4055	4070	4055	80
279	20250307	151800	992987566	4070	4070	4070	4060	433
280	20250307	151700	991229256	4070	4070	4070	4070	0
281	20250307	151600	991229256	4070	4070	4070	4070	131
282	20250307	151500	990696086	4075	4075	4075	4075	10
283	20250307	151400	990655336	4075	4075	4075	4075	159
284	20250307	151300	990007411	4075	4075	4075	4075	0
285	20250307	151200	990007411	4075	4075	4075	4075	0
286	20250307	151100	990007411	4075	4075	4075	4075	0
287	20250307	151000	990007411	4075	4075	4075	4075	1
288	20250307	150900	990003336	4085	4090	4090	4060	23
289	20250307	150800	989909876	4085	4085	4085	4085	5
290	20250307	150700	989889451	4065	4070	4070	4065	457
291	20250307	150600	988031061	4090	4090	4090	4090	0
292	20250307	150500	988031061	4090	4085	4090	4085	1032
293	20250307	150400	983815291	4085	4085	4085	4085	1
294	20250307	150300	983811206	4070	4070	4070	4070	0
295	20250307	150200	983811206	4070	4070	4070	4070	5
296	20250307	150100	983790856	4070	4085	4085	4070	28
297	20250307	150000	983676851	4095	4095	4095	4095	1
298	20250307	145900	983672756	4075	4075	4075	4075	10
299	20250307	145800	983632006	4095	4095	4095	4095	0
300	20250307	145700	983632006	4095	4095	4095	4095	0
301	20250307	145600	983632006	4095	4095	4095	4095	0
302	20250307	145500	983632006	4095	4090	4100	4090	1104
303	20250307	145400	979109796	4060	4060	4060	4060	3000
304	20250307	145300	966929796	4060	4065	4065	4060	1000
305	20250307	145200	962865641	4065	4065	4065	4065	20
306	20250307	145100	962784341	4095	4095	4095	4095	2
307	20250307	145000	962776151	4065	4065	4065	4065	1
308	20250307	144900	962772086	4095	4095	4095	4095	0
309	20250307	144800	962772086	4095	4095	4095	4095	0
310	20250307	144700	962772086	4095	4095	4095	4095	0
311	20250307	144600	962772086	4095	4075	4095	4075	2
312	20250307	144500	962763916	4095	4095	4095	4095	3
313	20250307	144400	962751631	4070	4065	4070	4065	1251
314	20250307	144300	957660111	4065	4065	4065	4065	200
315	20250307	144200	956847111	4060	4060	4060	4060	0
316	20250307	144100	956847111	4060	4060	4060	4060	0
317	20250307	144000	956847111	4060	4060	4060	4060	8
318	20250307	143900	956814631	4070	4070	4070	4070	0
319	20250307	143800	956814631	4070	4070	4070	4070	0
320	20250307	143700	956814631	4070	4070	4070	4070	600
321	20250307	143600	954372631	4070	4070	4070	4070	1
322	20250307	143500	954368561	4070	4075	4075	4070	188
323	20250307	143400	953603226	4075	4070	4075	4070	375
324	20250307	143300	952076971	4065	4065	4065	4065	0
325	20250307	143200	952076971	4065	4065	4065	4065	88
326	20250307	143100	951719251	4070	4070	4070	4070	0
327	20250307	143000	951719251	4070	4070	4070	4070	1
328	20250307	142900	951715181	4065	4065	4065	4065	0
329	20250307	142800	951715181	4065	4065	4065	4065	378
330	20250307	142700	950178611	4065	4065	4065	4065	0
331	20250307	142600	950178611	4065	4065	4065	4065	648
332	20250307	142500	947544491	4070	4070	4070	4070	0
333	20250307	142400	947544491	4070	4070	4070	4070	483
334	20250307	142300	945578681	4075	4075	4075	4075	30
335	20250307	142200	945456431	4075	4075	4075	4075	0
336	20250307	142100	945456431	4075	4075	4075	4075	0
337	20250307	142000	945456431	4075	4075	4075	4075	1
338	20250307	141900	945452356	4075	4075	4075	4075	10
339	20250307	141800	945411606	4075	4075	4075	4075	305
340	20250307	141700	944168731	4075	4075	4075	4075	54
341	20250307	141600	943948681	4075	4075	4075	4075	1
342	20250307	141500	943944606	4075	4075	4075	4075	112
343	20250307	141400	943488206	4075	4075	4075	4075	38
344	20250307	141300	943333356	4070	4070	4070	4070	0
345	20250307	141200	943333356	4070	4070	4070	4070	0
346	20250307	141100	943333356	4070	4070	4070	4070	23
347	20250307	141000	943239746	4070	4070	4070	4070	100
348	20250307	140900	942832746	4080	4075	4080	4075	151
349	20250307	140800	942217416	4080	4080	4080	4080	1
350	20250307	140700	942213336	4070	4070	4070	4070	0
351	20250307	140600	942213336	4070	4070	4070	4070	63
352	20250307	140500	941956926	4070	4070	4070	4070	0
353	20250307	140400	941956926	4070	4075	4075	4070	272
354	20250307	140300	940848646	4080	4080	4080	4080	129
355	20250307	140200	940322326	4095	4095	4095	4095	0
356	20250307	140100	940322326	4095	4095	4095	4095	0
357	20250307	140000	940322326	4095	4095	4095	4095	0
358	20250307	135900	940322326	4095	4095	4095	4095	0
359	20250307	135800	940322326	4095	4090	4095	4085	215
360	20250307	135700	939443031	4095	4100	4100	4095	142
361	20250307	135600	938861441	4100	4100	4100	4100	0
362	20250307	135500	938861441	4100	4100	4100	4095	206
363	20250307	135400	938016846	4100	4105	4105	4100	313
364	20250307	135300	936733481	4100	4100	4105	4100	401
365	20250307	135200	935089376	4100	4100	4105	4100	7
366	20250307	135100	935060671	4105	4105	4105	4105	1
367	20250307	135000	935056566	4110	4110	4110	4110	0
368	20250307	134900	935056566	4110	4110	4110	4110	0
369	20250307	134800	935056566	4110	4110	4110	4110	0
370	20250307	134700	935056566	4110	4110	4110	4110	0
371	20250307	134600	935056566	4110	4105	4115	4105	108
372	20250307	134500	934612846	4085	4085	4105	4085	1001
373	20250307	134400	930523741	4085	4085	4085	4085	3
374	20250307	134300	930511486	4080	4095	4095	4080	2424
375	20250307	134200	920607931	4100	4100	4100	4100	0
376	20250307	134100	920607931	4100	4100	4100	4100	190
377	20250307	134000	919828931	4100	4095	4100	4095	498
378	20250307	133900	917789446	4100	4100	4100	4100	0
379	20250307	133800	917789446	4100	4100	4100	4100	27
380	20250307	133700	917678746	4110	4110	4110	4110	14
381	20250307	133600	917621206	4095	4095	4095	4095	0
382	20250307	133500	917621206	4095	4095	4095	4095	0
383	20250307	133400	917621206	4095	4095	4095	4095	0
384	20250307	133300	917621206	4095	4090	4095	4090	11
385	20250307	133200	917576166	4110	4110	4110	4110	0
386	20250307	133100	917576166	4110	4110	4110	4110	24
387	20250307	133000	917477526	4110	4110	4110	4110	150
388	20250307	132900	916861026	4110	4110	4110	4110	0
389	20250307	132800	916861026	4110	4100	4110	4100	5
390	20250307	132700	916840506	4095	4095	4095	4095	0
391	20250307	132600	916840506	4095	4100	4100	4095	136
392	20250307	132500	916283081	4105	4105	4105	4105	0
393	20250307	132400	916283081	4105	4105	4105	4105	0
394	20250307	132300	916283081	4105	4105	4105	4105	2
395	20250307	132200	916274871	4115	4115	4115	4115	0
396	20250307	132100	916274871	4115	4115	4115	4110	5
397	20250307	132000	916254311	4110	4115	4115	4110	5
398	20250307	131900	916233741	4115	4115	4115	4115	0
399	20250307	131800	916233741	4115	4115	4115	4115	0
400	20250307	131700	916233741	4115	4115	4115	4115	0
401	20250307	131600	916233741	4115	4115	4115	4115	1000
402	20250307	131500	912118741	4115	4105	4115	4105	125
403	20250307	131400	911605566	4115	4112	4115	4112	1105
404	20250307	131300	907061491	4110	4110	4110	4110	0
405	20250307	131200	907061491	4110	4110	4110	4110	25
406	20250307	131100	906958741	4115	4115	4115	4115	0
407	20250307	131000	906958741	4115	4110	4115	4110	3
408	20250307	130900	906946406	4095	4095	4095	4095	0
409	20250307	130800	906946406	4095	4095	4095	4095	0
410	20250307	130700	906946406	4095	4090	4110	4090	1480
411	20250307	130600	900877361	4095	4085	4095	4085	3315
412	20250307	130500	887318371	4085	4080	4090	4080	202
413	20250307	130400	886493086	4080	4080	4080	4080	0
414	20250307	130300	886493086	4080	4080	4080	4080	1
415	20250307	130200	886489006	4075	4085	4085	4075	51
416	20250307	130100	886280681	4085	4085	4085	4085	0
417	20250307	130000	886280681	4085	4085	4085	4085	0
418	20250307	125900	886280681	4085	4085	4085	4085	0
419	20250307	125800	886280681	4085	4085	4085	4085	0
420	20250307	125700	886280681	4085	4085	4085	4085	0
421	20250307	125600	886280681	4085	4085	4085	4085	0
422	20250307	125500	886280681	4085	4085	4085	4085	1
423	20250307	125400	886276596	4085	4085	4085	4085	30
424	20250307	125300	886154046	4085	4085	4085	4085	0
425	20250307	125200	886154046	4085	4085	4085	4085	15
426	20250307	125100	886092771	4075	4075	4075	4075	0
427	20250307	125000	886092771	4075	4075	4075	4075	0
428	20250307	124900	886092771	4075	4075	4075	4075	1
429	20250307	124800	886088696	4085	4085	4085	4085	300
430	20250307	124700	884863196	4085	4085	4085	4085	219
431	20250307	124600	883968581	4085	4085	4085	4085	156
432	20250307	124500	883331321	4090	4090	4090	4090	0
433	20250307	124400	883331321	4090	4090	4090	4090	0
434	20250307	124300	883331321	4090	4090	4090	4090	1
435	20250307	124200	883327231	4085	4085	4085	4085	8
436	20250307	124100	883294551	4085	4085	4085	4085	0
437	20250307	124000	883294551	4085	4085	4085	4085	3
438	20250307	123900	883282296	4085	4085	4085	4085	2
439	20250307	123800	883274126	4075	4082	4082	4075	356
440	20250307	123700	881823370	4090	4090	4090	4090	0
441	20250307	123600	881823370	4090	4090	4090	4090	0
442	20250307	123500	881823370	4090	4090	4090	4090	0
443	20250307	123400	881823370	4090	4090	4090	4090	100
444	20250307	123300	881414370	4090	4080	4090	4080	1061
445	20250307	123200	877074900	4090	4090	4090	4090	0
446	20250307	123100	877074900	4090	4090	4090	4090	163
447	20250307	123000	876408230	4090	4090	4090	4090	0
448	20250307	122900	876408230	4090	4090	4090	4090	0
449	20250307	122800	876408230	4090	4090	4090	4090	0
450	20250307	122700	876408230	4090	4090	4090	4090	200
451	20250307	122600	875590230	4090	4090	4090	4090	2132
452	20250307	122500	866870350	4090	4090	4090	4090	355
453	20250307	122400	865418400	4090	4085	4090	4085	2064
454	20250307	122300	856978655	4085	4085	4085	4085	0
455	20250307	122200	856978655	4085	4085	4085	4085	2
456	20250307	122100	856970485	4065	4065	4065	4065	0
457	20250307	122000	856970485	4065	4065	4065	4060	978
458	20250307	121900	852997790	4085	4085	4085	4085	0
459	20250307	121800	852997790	4085	4085	4085	4085	0
460	20250307	121700	852997790	4085	4085	4085	4085	31
461	20250307	121600	852871155	4085	4070	4085	4070	5730
462	20250307	121500	829517630	4070	4070	4070	4070	0
463	20250307	121400	829517630	4070	4070	4070	4070	0
464	20250307	121300	829517630	4070	4070	4070	4070	1
465	20250307	121200	829513560	4070	4070	4070	4070	0
466	20250307	121100	829513560	4070	4070	4070	4070	0
467	20250307	121000	829513560	4070	4070	4070	4070	72
468	20250307	120900	829220520	4070	4075	4075	4070	42
469	20250307	120800	829049520	4080	4080	4080	4080	0
470	20250307	120700	829049520	4080	4080	4080	4080	0
471	20250307	120600	829049520	4080	4065	4080	4060	149
472	20250307	120500	828443900	4060	4060	4060	4060	0
473	20250307	120400	828443900	4060	4060	4060	4060	2
474	20250307	120300	828435780	4065	4065	4065	4065	2
475	20250307	120200	828427650	4065	4060	4065	4060	113
476	20250307	120100	827968845	4060	4060	4060	4060	0
477	20250307	120000	827968845	4060	4060	4060	4060	0
478	20250307	115900	827968845	4060	4060	4060	4060	70
479	20250307	115800	827684645	4060	4060	4060	4060	0
480	20250307	115700	827684645	4060	4060	4060	4060	259
481	20250307	115600	826633105	4060	4060	4060	4060	0
482	20250307	115500	826633105	4060	4060	4060	4060	0
483	20250307	115400	826633105	4060	4060	4060	4060	2
484	20250307	115300	826624985	4045	4045	4045	4045	195
485	20250307	115200	825836210	4060	4060	4060	4060	0
486	20250307	115100	825836210	4060	4060	4060	4060	445
487	20250307	115000	824029510	4060	4065	4065	4060	70
488	20250307	114900	823745210	4045	4045	4045	4045	0
489	20250307	114800	823745210	4045	4045	4045	4045	200
490	20250307	114700	822936210	4045	4045	4045	4045	0
491	20250307	114600	822936210	4045	4045	4045	4045	0
492	20250307	114500	822936210	4045	4045	4045	4045	205
493	20250307	114400	822106985	4040	4040	4040	4040	0
494	20250307	114300	822106985	4040	4040	4040	4040	1
495	20250307	114200	822102945	4065	4065	4065	4065	1
496	20250307	114100	822098880	4055	4055	4055	4045	481
497	20250307	114000	820150395	4055	4055	4055	4055	0
498	20250307	113900	820150395	4055	4055	4055	4055	250
499	20250307	113800	819136645	4040	4055	4055	4040	151
500	20250307	113700	818524355	4055	4055	4055	4055	49
501	20250307	113600	818325660	4060	4045	4060	4045	721
502	20250307	113500	815399465	4035	4035	4035	4035	0
503	20250307	113400	815399465	4035	4040	4040	4035	1163
504	20250307	113300	810706010	4040	4035	4040	4030	1031
505	20250307	113200	806545985	4030	4030	4030	4030	3
506	20250307	113100	806533895	4030	4035	4035	4030	2218
507	20250307	113000	797589265	4035	4035	4040	4035	1345
508	20250307	112900	792161940	4035	4040	4040	4035	840
509	20250307	112800	788772390	4035	4040	4040	4035	897
510	20250307	112700	785151895	4035	4035	4035	4035	1000
511	20250307	112600	781116895	4030	4030	4030	4030	0
512	20250307	112500	781116895	4030	4030	4030	4030	0
513	20250307	112400	781116895	4030	4030	4030	4030	0
514	20250307	112300	781116895	4030	4030	4030	4030	467
515	20250307	112200	779234885	4030	4025	4030	4025	1022
516	20250307	112100	775121275	4025	4025	4025	4025	0
517	20250307	112000	775121275	4025	4025	4025	4025	0
518	20250307	111900	775121275	4025	4025	4025	4025	50
519	20250307	111800	774920025	4030	4030	4030	4030	0
520	20250307	111700	774920025	4030	4030	4030	4030	1
521	20250307	111600	774915995	4030	4030	4030	4030	587
522	20250307	111500	772550385	4040	4040	4040	4040	0
523	20250307	111400	772550385	4040	4040	4040	4040	0
524	20250307	111300	772550385	4040	4040	4040	4040	0
525	20250307	111200	772550385	4040	4040	4040	4040	0
526	20250307	111100	772550385	4040	4040	4040	4040	0
527	20250307	111000	772550385	4040	4040	4040	4040	0
528	20250307	110900	772550385	4040	4035	4040	4035	260
529	20250307	110800	771500845	4020	4025	4025	4020	1637
530	20250307	110700	764916850	4025	4035	4035	4025	757
531	20250307	110600	761866860	4040	4040	4040	4040	80
532	20250307	110500	761543660	4035	4035	4035	4035	334
533	20250307	110400	760195970	4020	4020	4020	4020	0
534	20250307	110300	760195970	4020	4020	4020	4020	0
535	20250307	110200	760195970	4020	4020	4020	4020	0
536	20250307	110100	760195970	4020	4020	4020	4020	5140
537	20250307	110000	739533170	4025	4025	4025	4025	2134
538	20250307	105900	730943820	4035	4035	4040	4035	313
539	20250307	105800	729680095	4035	4035	4035	4035	34
540	20250307	105700	729542905	4035	4025	4035	4025	35
541	20250307	105600	729401700	4025	4025	4025	4025	126
542	20250307	105500	728894550	4025	4025	4025	4025	2254
543	20250307	105400	719822200	4030	4040	4040	4030	469
544	20250307	105300	717931855	4035	4035	4035	4035	495
545	20250307	105200	715934530	4040	4040	4040	4040	20
546	20250307	105100	715853730	4045	4045	4045	4045	813
547	20250307	105000	712565145	4045	4045	4045	4040	643
548	20250307	104900	709965790	4045	4040	4045	4040	22
549	20250307	104800	709876895	4040	4045	4045	4040	741
550	20250307	104700	706879700	4045	4050	4050	4045	1941
551	20250307	104600	699019475	4060	4060	4060	4060	0
552	20250307	104500	699019475	4060	4060	4060	4060	0
553	20250307	104400	699019475	4060	4060	4060	4060	10
554	20250307	104300	698978875	4060	4060	4060	4060	0
555	20250307	104200	698978875	4060	4060	4060	4060	0
556	20250307	104100	698978875	4060	4060	4060	4060	0
557	20250307	104000	698978875	4060	4050	4060	4050	3206
558	20250307	103900	685978630	4055	4060	4060	4055	322
559	20250307	103800	684672850	4060	4060	4060	4060	5
560	20250307	103700	684652550	4060	4060	4060	4060	0
561	20250307	103600	684652550	4060	4060	4060	4060	566
562	20250307	103500	682354590	4060	4060	4060	4060	378
563	20250307	103400	680819910	4065	4065	4065	4065	2
564	20250307	103300	680811780	4060	4060	4060	4060	0
565	20250307	103200	680811780	4060	4060	4060	4060	3111
566	20250307	103100	668181120	4060	4060	4060	4060	0
567	20250307	103000	668181120	4060	4060	4060	4060	0
568	20250307	102900	668181120	4060	4065	4065	4060	150
569	20250307	102800	667571870	4060	4065	4065	4060	2146
570	20250307	102700	658857340	4070	4070	4070	4070	100
571	20250307	102600	658450340	4070	4070	4070	4070	100
572	20250307	102500	658043340	4070	4070	4070	4070	1588
573	20250307	102400	651580180	4070	4070	4070	4070	0
574	20250307	102300	651580180	4070	4070	4070	4070	100
575	20250307	102200	651173180	4070	4070	4070	4070	2545
576	20250307	102100	640815030	4070	4070	4070	4070	1234
577	20250307	102000	635792650	4085	4085	4085	4085	2
578	20250307	101900	635784480	4085	4085	4085	4085	0
579	20250307	101800	635784480	4085	4070	4085	4070	5009
580	20250307	101700	615378840	4065	4070	4070	4065	2488
581	20250307	101600	605253030	4070	4070	4070	4070	0
582	20250307	101500	605253030	4070	4070	4070	4070	4074
583	20250307	101400	588671850	4085	4085	4085	4085	1
584	20250307	101300	588667765	4070	4070	4070	4070	3000
585	20250307	101200	576457765	4085	4085	4085	4085	1
586	20250307	101100	576453680	4090	4070	4090	4070	9996
587	20250307	101000	535744120	4090	4090	4090	4090	16
588	20250307	100900	535678680	4090	4080	4090	4080	1216
589	20250307	100800	530710895	4080	4080	4080	4080	30
590	20250307	100700	530588495	4090	4090	4090	4090	0
591	20250307	100600	530588495	4090	4090	4090	4090	1
592	20250307	100500	530584405	4090	4090	4090	4090	0
593	20250307	100400	530584405	4090	4090	4090	4090	0
594	20250307	100300	530584405	4090	4080	4090	4080	1976
595	20250307	100200	522513315	4080	4075	4080	4075	1000
596	20250307	100100	518438005	4075	4070	4075	4070	215
597	20250307	100000	517561955	4080	4080	4080	4075	241
598	20250307	095900	516579090	4095	4080	4095	4080	257
599	20250307	095800	515530515	4080	4080	4080	4080	0
600	20250307	095700	515530515	4080	4080	4080	4080	0
601	20250307	095600	515530515	4080	4080	4080	4080	0
602	20250307	095500	515530515	4080	4080	4080	4080	200
603	20250307	095400	514714515	4080	4080	4080	4080	200
604	20250307	095300	513898515	4080	4080	4080	4080	0
605	20250307	095200	513898515	4080	4070	4080	4070	1243
606	20250307	095100	508829650	4070	4070	4070	4070	88
607	20250307	095000	508471490	4060	4060	4060	4060	0
608	20250307	094900	508471490	4060	4065	4075	4060	159
609	20250307	094800	507825890	4065	4060	4065	4060	1996
610	20250307	094700	499722080	4060	4060	4060	4060	3021
611	20250307	094600	487456820	4060	4060	4060	4060	2082
612	20250307	094500	479003900	4060	4060	4060	4060	5
613	20250307	094400	478983600	4075	4060	4075	4060	3001
614	20250307	094300	466799525	4075	4065	4075	4060	5443
615	20250307	094200	444700910	4075	4065	4075	4065	253
616	20250307	094100	443672455	4065	4065	4065	4065	250
617	20250307	094000	442656205	4090	4090	4090	4090	0
618	20250307	093900	442656205	4090	4090	4090	4090	500
619	20250307	093800	440611205	4090	4080	4095	4080	1747
620	20250307	093700	433475690	4080	4050	4080	4050	3191
621	20250307	093600	420520495	4050	4060	4060	4050	1043
622	20250307	093500	416287995	4060	4065	4065	4060	1100
623	20250307	093400	411819210	4065	4065	4065	4065	2
624	20250307	093300	411811080	4085	4085	4085	4085	0
625	20250307	093200	411811080	4085	4085	4085	4085	1
626	20250307	093100	411806995	4080	4075	4080	4075	1516
627	20250307	093000	405627045	4075	4070	4075	4070	170
628	20250307	092900	404935135	4060	4070	4070	4060	940
629	20250307	092800	401118535	4070	4060	4070	4060	827
630	20250307	092700	397760875	4070	4070	4070	4070	0
631	20250307	092600	397760875	4070	4060	4070	4060	1001
632	20250307	092500	393696805	4060	4070	4070	4060	2100
633	20250307	092400	385150805	4080	4065	4080	4065	2010
634	20250307	092300	376960765	4070	4050	4070	4050	2351
635	20250307	092200	367409180	4035	4020	4035	4020	10334
636	20250307	092100	325811540	4030	4025	4035	4025	3362
637	20250307	092000	312266925	4025	4030	4030	4020	192
638	20250307	091900	311495070	4025	4025	4025	4025	2008
639	20250307	091800	303412870	4025	4030	4030	4020	5166
640	20250307	091700	282622420	4030	4040	4060	4030	1100
641	20250307	091600	278162675	4035	4015	4035	4010	2445
642	20250307	091500	268345330	4010	4005	4035	4000	3772
643	20250307	091400	253251105	4005	4045	4045	4005	5410
644	20250307	091300	231558575	4010	4010	4010	4005	5932
645	20250307	091200	207787390	4010	4015	4055	4005	6099
646	20250307	091100	183306845	4015	4010	4060	4010	5510
647	20250307	091000	161126990	4005	4000	4005	4000	1874
648	20250307	090900	153625400	4000	4000	4000	3995	624
649	20250307	090800	151130475	4000	4000	4000	4000	4158
650	20250307	090700	134498475	4000	3990	4000	3990	1782
651	20250307	090600	127379655	3990	4000	4000	3990	1433
652	20250307	090500	121656375	4000	4005	4005	3995	1261
653	20250307	090400	116613190	4005	4005	4005	4000	9300
654	20250307	090300	79371690	4000	4000	4050	4000	9465
655	20250307	090200	41495565	3975	3980	3980	3970	1111
656	20250307	090100	37079785	3975	4020	4020	3960	8091
657	20250307	090000	4828660	4060	4060	4060	4015	1198