KissMeData/334890/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212300	390094280	4415	4415	4415	4415	766
3	20250306	212200	390094280	4415	4415	4415	4415	0
4	20250306	212100	390094280	4415	4415	4415	4415	0
5	20250306	212000	390094280	4415	4415	4415	4415	0
6	20250306	211900	390094280	4415	4415	4415	4415	0
7	20250306	211800	390094280	4415	4415	4415	4415	0
8	20250306	211700	390094280	4415	4415	4415	4415	0
9	20250306	211600	390094280	4415	4415	4415	4415	0
10	20250306	211500	390094280	4415	4415	4415	4415	0
11	20250306	211400	390094280	4415	4415	4415	4415	0
12	20250306	211300	390094280	4415	4415	4415	4415	0
13	20250306	211200	390094280	4415	4415	4415	4415	0
14	20250306	211100	390094280	4415	4415	4415	4415	0
15	20250306	211000	390094280	4415	4415	4415	4415	0
16	20250306	210900	390094280	4415	4415	4415	4415	0
17	20250306	210800	390094280	4415	4415	4415	4415	0
18	20250306	210700	390094280	4415	4415	4415	4415	0
19	20250306	210600	390094280	4415	4415	4415	4415	0
20	20250306	210500	390094280	4415	4415	4415	4415	0
21	20250306	210400	390094280	4415	4415	4415	4415	0
22	20250306	210300	390094280	4415	4415	4415	4415	0
23	20250306	210200	390094280	4415	4415	4415	4415	0
24	20250306	210100	390094280	4415	4415	4415	4415	0
25	20250306	210000	390094280	4415	4415	4415	4415	0
26	20250306	205900	390094280	4415	4415	4415	4415	0
27	20250306	205800	390094280	4415	4415	4415	4415	0
28	20250306	205700	390094280	4415	4415	4415	4415	0
29	20250306	205600	390094280	4415	4415	4415	4415	0
30	20250306	205500	390094280	4415	4415	4415	4415	0
31	20250306	205400	390094280	4415	4415	4415	4415	0
32	20250306	205300	390094280	4415	4415	4415	4415	766
33	20250306	205200	390094280	4415	4415	4415	4415	0
34	20250306	205100	390094280	4415	4415	4415	4415	0
35	20250306	205000	390094280	4415	4415	4415	4415	0
36	20250306	204900	390094280	4415	4415	4415	4415	0
37	20250306	204800	390094280	4415	4415	4415	4415	0
38	20250306	204700	390094280	4415	4415	4415	4415	0
39	20250306	204600	390094280	4415	4415	4415	4415	0
40	20250306	204500	390094280	4415	4415	4415	4415	0
41	20250306	204400	390094280	4415	4415	4415	4415	0
42	20250306	204300	390094280	4415	4415	4415	4415	0
43	20250306	204200	390094280	4415	4415	4415	4415	0
44	20250306	204100	390094280	4415	4415	4415	4415	0
45	20250306	204000	390094280	4415	4415	4415	4415	0
46	20250306	203900	390094280	4415	4415	4415	4415	0
47	20250306	203800	390094280	4415	4415	4415	4415	0
48	20250306	203700	390094280	4415	4415	4415	4415	0
49	20250306	203600	390094280	4415	4415	4415	4415	0
50	20250306	203500	390094280	4415	4415	4415	4415	0
51	20250306	203400	390094280	4415	4415	4415	4415	0
52	20250306	203300	390094280	4415	4415	4415	4415	0
53	20250306	203200	390094280	4415	4415	4415	4415	0
54	20250306	203100	390094280	4415	4415	4415	4415	0
55	20250306	203000	390094280	4415	4415	4415	4415	0
56	20250306	202900	390094280	4415	4415	4415	4415	0
57	20250306	202800	390094280	4415	4415	4415	4415	0
58	20250306	202700	390094280	4415	4415	4415	4415	0
59	20250306	202600	390094280	4415	4415	4415	4415	0
60	20250306	202500	390094280	4415	4415	4415	4415	0
61	20250306	202400	390094280	4415	4415	4415	4415	0
62	20250306	202300	390094280	4415	4415	4415	4415	766
63	20250306	202200	390094280	4415	4415	4415	4415	0
64	20250306	202100	390094280	4415	4415	4415	4415	0
65	20250306	202000	390094280	4415	4415	4415	4415	0
66	20250306	201900	390094280	4415	4415	4415	4415	0
67	20250306	201800	390094280	4415	4415	4415	4415	0
68	20250306	201700	390094280	4415	4415	4415	4415	0
69	20250306	201600	390094280	4415	4415	4415	4415	0
70	20250306	201500	390094280	4415	4415	4415	4415	0
71	20250306	201400	390094280	4415	4415	4415	4415	0
72	20250306	201300	390094280	4415	4415	4415	4415	0
73	20250306	201200	390094280	4415	4415	4415	4415	0
74	20250306	201100	390094280	4415	4415	4415	4415	0
75	20250306	201000	390094280	4415	4415	4415	4415	0
76	20250306	200900	390094280	4415	4415	4415	4415	0
77	20250306	200800	390094280	4415	4415	4415	4415	0
78	20250306	200700	390094280	4415	4415	4415	4415	0
79	20250306	200600	390094280	4415	4415	4415	4415	0
80	20250306	200500	390094280	4415	4415	4415	4415	0
81	20250306	200400	390094280	4415	4415	4415	4415	0
82	20250306	200300	390094280	4415	4415	4415	4415	0
83	20250306	200200	390094280	4415	4415	4415	4415	0
84	20250306	200100	390094280	4415	4415	4415	4415	0
85	20250306	200000	390094280	4415	4415	4415	4415	0
86	20250306	195900	390094280	4415	4415	4415	4415	0
87	20250306	195800	390094280	4415	4415	4415	4415	0
88	20250306	195700	390094280	4415	4415	4415	4415	0
89	20250306	195600	390094280	4415	4415	4415	4415	0
90	20250306	195500	390094280	4415	4415	4415	4415	0
91	20250306	195400	390094280	4415	4415	4415	4415	0
92	20250306	195300	390094280	4415	4415	4415	4415	766
93	20250306	195200	390094280	4415	4415	4415	4415	0
94	20250306	195100	390094280	4415	4415	4415	4415	0
95	20250306	195000	390094280	4415	4415	4415	4415	0
96	20250306	194900	390094280	4415	4415	4415	4415	0
97	20250306	194800	390094280	4415	4415	4415	4415	0
98	20250306	194700	390094280	4415	4415	4415	4415	0
99	20250306	194600	390094280	4415	4415	4415	4415	0
100	20250306	194500	390094280	4415	4415	4415	4415	0
101	20250306	194400	390094280	4415	4415	4415	4415	0
102	20250306	194300	390094280	4415	4415	4415	4415	0
103	20250306	194200	390094280	4415	4415	4415	4415	0
104	20250306	194100	390094280	4415	4415	4415	4415	0
105	20250306	194000	390094280	4415	4415	4415	4415	0
106	20250306	193900	390094280	4415	4415	4415	4415	0
107	20250306	193800	390094280	4415	4415	4415	4415	0
108	20250306	193700	390094280	4415	4415	4415	4415	0
109	20250306	193600	390094280	4415	4415	4415	4415	0
110	20250306	193500	390094280	4415	4415	4415	4415	0
111	20250306	193400	390094280	4415	4415	4415	4415	0
112	20250306	193300	390094280	4415	4415	4415	4415	0
113	20250306	193200	390094280	4415	4415	4415	4415	0
114	20250306	193100	390094280	4415	4415	4415	4415	0
115	20250306	193000	390094280	4415	4415	4415	4415	0
116	20250306	192900	390094280	4415	4415	4415	4415	0
117	20250306	192800	390094280	4415	4415	4415	4415	0
118	20250306	192700	390094280	4415	4415	4415	4415	0
119	20250306	192600	390094280	4415	4415	4415	4415	0
120	20250306	192500	390094280	4415	4415	4415	4415	0
121	20250306	192400	390094280	4415	4415	4415	4415	0
122	20250306	192300	390094280	4415	4415	4415	4415	766
123	20250306	192200	390094280	4415	4415	4415	4415	0
124	20250306	192100	390094280	4415	4415	4415	4415	0
125	20250306	192000	390094280	4415	4415	4415	4415	0
126	20250306	191900	390094280	4415	4415	4415	4415	0
127	20250306	191800	390094280	4415	4415	4415	4415	0
128	20250306	191700	390094280	4415	4415	4415	4415	0
129	20250306	191600	390094280	4415	4415	4415	4415	0
130	20250306	191500	390094280	4415	4415	4415	4415	0
131	20250306	191400	390094280	4415	4415	4415	4415	0
132	20250306	191300	390094280	4415	4415	4415	4415	0
133	20250306	191200	390094280	4415	4415	4415	4415	0
134	20250306	191100	390094280	4415	4415	4415	4415	0
135	20250306	191000	390094280	4415	4415	4415	4415	0
136	20250306	190900	390094280	4415	4415	4415	4415	0
137	20250306	190800	390094280	4415	4415	4415	4415	0
138	20250306	190700	390094280	4415	4415	4415	4415	0
139	20250306	190600	390094280	4415	4415	4415	4415	0
140	20250306	190500	390094280	4415	4415	4415	4415	0
141	20250306	190400	390094280	4415	4415	4415	4415	0
142	20250306	190300	390094280	4415	4415	4415	4415	0
143	20250306	190200	390094280	4415	4415	4415	4415	0
144	20250306	190100	390094280	4415	4415	4415	4415	0
145	20250306	190000	390094280	4415	4415	4415	4415	0
146	20250306	185900	390094280	4415	4415	4415	4415	0
147	20250306	185800	390094280	4415	4415	4415	4415	0
148	20250306	185700	390094280	4415	4415	4415	4415	0
149	20250306	185600	390094280	4415	4415	4415	4415	0
150	20250306	185500	390094280	4415	4415	4415	4415	0
151	20250306	185400	390094280	4415	4415	4415	4415	0
152	20250306	185300	390094280	4415	4415	4415	4415	766
153	20250306	185200	390094280	4415	4415	4415	4415	0
154	20250306	185100	390094280	4415	4415	4415	4415	0
155	20250306	185000	390094280	4415	4415	4415	4415	0
156	20250306	184900	390094280	4415	4415	4415	4415	0
157	20250306	184800	390094280	4415	4415	4415	4415	0
158	20250306	184700	390094280	4415	4415	4415	4415	0
159	20250306	184600	390094280	4415	4415	4415	4415	0
160	20250306	184500	390094280	4415	4415	4415	4415	0
161	20250306	184400	390094280	4415	4415	4415	4415	0
162	20250306	184300	390094280	4415	4415	4415	4415	0
163	20250306	184200	390094280	4415	4415	4415	4415	0
164	20250306	184100	390094280	4415	4415	4415	4415	0
165	20250306	184000	390094280	4415	4415	4415	4415	0
166	20250306	183900	390094280	4415	4415	4415	4415	0
167	20250306	183800	390094280	4415	4415	4415	4415	0
168	20250306	183700	390094280	4415	4415	4415	4415	0
169	20250306	183600	390094280	4415	4415	4415	4415	0
170	20250306	183500	390094280	4415	4415	4415	4415	0
171	20250306	183400	390094280	4415	4415	4415	4415	0
172	20250306	183300	390094280	4415	4415	4415	4415	0
173	20250306	183200	390094280	4415	4415	4415	4415	0
174	20250306	183100	390094280	4415	4415	4415	4415	0
175	20250306	183000	390094280	4415	4415	4415	4415	0
176	20250306	182900	390094280	4415	4415	4415	4415	0
177	20250306	182800	390094280	4415	4415	4415	4415	0
178	20250306	182700	390094280	4415	4415	4415	4415	0
179	20250306	182600	390094280	4415	4415	4415	4415	0
180	20250306	182500	390094280	4415	4415	4415	4415	0
181	20250306	182400	390094280	4415	4415	4415	4415	0
182	20250306	182300	390094280	4415	4415	4415	4415	766
183	20250306	182200	390094280	4415	4415	4415	4415	0
184	20250306	182100	390094280	4415	4415	4415	4415	0
185	20250306	182000	390094280	4415	4415	4415	4415	0
186	20250306	181900	390094280	4415	4415	4415	4415	0
187	20250306	181800	390094280	4415	4415	4415	4415	0
188	20250306	181700	390094280	4415	4415	4415	4415	0
189	20250306	181600	390094280	4415	4415	4415	4415	0
190	20250306	181500	390094280	4415	4415	4415	4415	0
191	20250306	181400	390094280	4415	4415	4415	4415	0
192	20250306	181300	390094280	4415	4415	4415	4415	0
193	20250306	181200	390094280	4415	4415	4415	4415	0
194	20250306	181100	390094280	4415	4415	4415	4415	0
195	20250306	181000	390094280	4415	4415	4415	4415	0
196	20250306	180900	390094280	4415	4415	4415	4415	0
197	20250306	180800	390094280	4415	4415	4415	4415	0
198	20250306	180700	390094280	4415	4415	4415	4415	0
199	20250306	180600	390094280	4415	4415	4415	4415	0
200	20250306	180500	390094280	4415	4415	4415	4415	0
201	20250306	180400	390094280	4415	4415	4415	4415	0
202	20250306	180300	390094280	4415	4415	4415	4415	0
203	20250306	180200	390094280	4415	4415	4415	4415	0
204	20250306	180100	390094280	4415	4415	4415	4415	0
205	20250306	180000	390094280	4415	4415	4415	4415	0
206	20250306	175900	390094280	4415	4415	4415	4415	0
207	20250306	175800	390094280	4415	4415	4415	4415	0
208	20250306	175700	390094280	4415	4415	4415	4415	0
209	20250306	175600	390094280	4415	4415	4415	4415	0
210	20250306	175500	390094280	4415	4415	4415	4415	0
211	20250306	175400	390094280	4415	4415	4415	4415	0
212	20250306	175300	390094280	4415	4415	4415	4415	766
213	20250306	175200	390094280	4415	4415	4415	4415	0
214	20250306	175100	390094280	4415	4415	4415	4415	0
215	20250306	175000	390094280	4415	4415	4415	4415	0
216	20250306	174900	390094280	4415	4415	4415	4415	0
217	20250306	174800	390094280	4415	4415	4415	4415	0
218	20250306	174700	390094280	4415	4415	4415	4415	0
219	20250306	174600	390094280	4415	4415	4415	4415	0
220	20250306	174500	390094280	4415	4415	4415	4415	0
221	20250306	174400	390094280	4415	4415	4415	4415	0
222	20250306	174300	390094280	4415	4415	4415	4415	0
223	20250306	174200	390094280	4415	4415	4415	4415	0
224	20250306	174100	390094280	4415	4415	4415	4415	0
225	20250306	174000	390094280	4415	4415	4415	4415	0
226	20250306	173900	390094280	4415	4415	4415	4415	0
227	20250306	173800	390094280	4415	4415	4415	4415	0
228	20250306	173700	390094280	4415	4415	4415	4415	0
229	20250306	173600	390094280	4415	4415	4415	4415	0
230	20250306	173500	390094280	4415	4415	4415	4415	0
231	20250306	173400	390094280	4415	4415	4415	4415	0
232	20250306	173300	390094280	4415	4415	4415	4415	0
233	20250306	173200	390094280	4415	4415	4415	4415	0
234	20250306	173100	390094280	4415	4415	4415	4415	0
235	20250306	173000	390094280	4415	4415	4415	4415	0
236	20250306	172900	390094280	4415	4415	4415	4415	0
237	20250306	172800	390094280	4415	4415	4415	4415	0
238	20250306	172700	390094280	4415	4415	4415	4415	0
239	20250306	172600	390094280	4415	4415	4415	4415	0
240	20250306	172500	390094280	4415	4415	4415	4415	0
241	20250306	172400	390094280	4415	4415	4415	4415	0
242	20250306	172300	390094280	4415	4415	4415	4415	766
243	20250306	172200	390094280	4415	4415	4415	4415	0
244	20250306	172100	390094280	4415	4415	4415	4415	0
245	20250306	172000	390094280	4415	4415	4415	4415	0
246	20250306	171900	390094280	4415	4415	4415	4415	0
247	20250306	171800	390094280	4415	4415	4415	4415	0
248	20250306	171700	390094280	4415	4415	4415	4415	0
249	20250306	171600	390094280	4415	4415	4415	4415	0
250	20250306	171500	390094280	4415	4415	4415	4415	0
251	20250306	171400	390094280	4415	4415	4415	4415	0
252	20250306	171300	390094280	4415	4415	4415	4415	0
253	20250306	171200	390094280	4415	4415	4415	4415	0
254	20250306	171100	390094280	4415	4415	4415	4415	0
255	20250306	171000	390094280	4415	4415	4415	4415	0
256	20250306	170900	390094280	4415	4415	4415	4415	0
257	20250306	170800	390094280	4415	4415	4415	4415	0
258	20250306	170700	390094280	4415	4415	4415	4415	0
259	20250306	170600	390094280	4415	4415	4415	4415	0
260	20250306	170500	390094280	4415	4415	4415	4415	0
261	20250306	170400	390094280	4415	4415	4415	4415	0
262	20250306	170300	390094280	4415	4415	4415	4415	0
263	20250306	170200	390094280	4415	4415	4415	4415	0
264	20250306	170100	390094280	4415	4415	4415	4415	0
265	20250306	170000	390094280	4415	4415	4415	4415	0
266	20250306	165900	390094280	4415	4415	4415	4415	0
267	20250306	165800	390094280	4415	4415	4415	4415	0
268	20250306	165700	390094280	4415	4415	4415	4415	0
269	20250306	165600	390094280	4415	4415	4415	4415	0
270	20250306	165500	390094280	4415	4415	4415	4415	0
271	20250306	165400	390094280	4415	4415	4415	4415	0
272	20250306	165300	390094280	4415	4415	4415	4415	766
273	20250306	165200	390094280	4415	4415	4415	4415	0
274	20250306	165100	390094280	4415	4415	4415	4415	0
275	20250306	165000	390094280	4415	4415	4415	4415	0
276	20250306	164900	390094280	4415	4415	4415	4415	0
277	20250306	164800	390094280	4415	4415	4415	4415	0
278	20250306	164700	390094280	4415	4415	4415	4415	0
279	20250306	164600	390094280	4415	4415	4415	4415	0
280	20250306	164500	390094280	4415	4415	4415	4415	0
281	20250306	164400	390094280	4415	4415	4415	4415	0
282	20250306	164300	390094280	4415	4415	4415	4415	0
283	20250306	164200	390094280	4415	4415	4415	4415	0
284	20250306	164100	390094280	4415	4415	4415	4415	0
285	20250306	164000	390094280	4415	4415	4415	4415	0
286	20250306	163900	390094280	4415	4415	4415	4415	0
287	20250306	163800	390094280	4415	4415	4415	4415	0
288	20250306	163700	390094280	4415	4415	4415	4415	0
289	20250306	163600	390094280	4415	4415	4415	4415	0
290	20250306	163500	390094280	4415	4415	4415	4415	0
291	20250306	163400	390094280	4415	4415	4415	4415	0
292	20250306	163300	390094280	4415	4415	4415	4415	0
293	20250306	163200	390094280	4415	4415	4415	4415	0
294	20250306	163100	390094280	4415	4415	4415	4415	0
295	20250306	163000	390094280	4415	4415	4415	4415	0
296	20250306	162900	390094280	4415	4415	4415	4415	0
297	20250306	162800	390094280	4415	4415	4415	4415	0
298	20250306	162700	390094280	4415	4415	4415	4415	0
299	20250306	162600	390094280	4415	4415	4415	4415	0
300	20250306	162500	390094280	4415	4415	4415	4415	0
301	20250306	162400	390094280	4415	4415	4415	4415	0
302	20250306	162300	390094280	4415	4415	4415	4415	766
303	20250306	162200	390094280	4415	4415	4415	4415	0
304	20250306	162100	390094280	4415	4415	4415	4415	0
305	20250306	162000	390094280	4415	4415	4415	4415	0
306	20250306	161900	390094280	4415	4415	4415	4415	0
307	20250306	161800	390094280	4415	4415	4415	4415	0
308	20250306	161700	390094280	4415	4415	4415	4415	0
309	20250306	161600	390094280	4415	4415	4415	4415	0
310	20250306	161500	390094280	4415	4415	4415	4415	0
311	20250306	161400	390094280	4415	4415	4415	4415	0
312	20250306	161300	390094280	4415	4415	4415	4415	0
313	20250306	161200	390094280	4415	4415	4415	4415	0
314	20250306	161100	390094280	4415	4415	4415	4415	0
315	20250306	161000	390094280	4415	4415	4415	4415	0
316	20250306	160900	390094280	4415	4415	4415	4415	0
317	20250306	160800	390094280	4415	4415	4415	4415	0
318	20250306	160700	390094280	4415	4415	4415	4415	0
319	20250306	160600	390094280	4415	4415	4415	4415	0
320	20250306	160500	390094280	4415	4415	4415	4415	0
321	20250306	160400	390094280	4415	4415	4415	4415	0
322	20250306	160300	390094280	4415	4415	4415	4415	0
323	20250306	160200	390094280	4415	4415	4415	4415	0
324	20250306	160100	390094280	4415	4415	4415	4415	0
325	20250306	160000	390094280	4415	4415	4415	4415	0
326	20250306	155900	390094280	4415	4415	4415	4415	0
327	20250306	155800	390094280	4415	4415	4415	4415	0
328	20250306	155700	390094280	4415	4415	4415	4415	0
329	20250306	155600	390094280	4415	4415	4415	4415	0
330	20250306	155500	390094280	4415	4415	4415	4415	0
331	20250306	155400	390094280	4415	4415	4415	4415	0
332	20250306	155300	390094280	4415	4415	4415	4415	766
333	20250306	155200	390094280	4415	4415	4415	4415	0
334	20250306	155100	390094280	4415	4415	4415	4415	0
335	20250306	155000	390094280	4415	4415	4415	4415	0
336	20250306	154900	390094280	4415	4415	4415	4415	0
337	20250306	154800	390094280	4415	4415	4415	4415	0
338	20250306	154700	390094280	4415	4415	4415	4415	0
339	20250306	154600	390094280	4415	4415	4415	4415	0
340	20250306	154500	390094280	4415	4415	4415	4415	0
341	20250306	154400	390094280	4415	4415	4415	4415	0
342	20250306	154300	390094280	4415	4415	4415	4415	0
343	20250306	154200	390094280	4415	4415	4415	4415	0
344	20250306	154100	390094280	4415	4415	4415	4415	0
345	20250306	154000	390094280	4415	4415	4415	4415	0
346	20250306	153900	390094280	4415	4415	4415	4415	0
347	20250306	153800	390094280	4415	4415	4415	4415	0
348	20250306	153700	390094280	4415	4415	4415	4415	0
349	20250306	153600	390094280	4415	4415	4415	4415	0
350	20250306	153500	390094280	4415	4415	4415	4415	0
351	20250306	153400	390094280	4415	4415	4415	4415	0
352	20250306	153300	390094280	4415	4415	4415	4415	0
353	20250306	153200	390094280	4415	4415	4415	4415	0
354	20250306	153100	390094280	4415	4415	4415	4415	0
355	20250306	153000	390094280	4415	4415	4415	4415	766
356	20250306	152900	386712390	4390	4390	4390	4390	0
357	20250306	152800	386712390	4390	4390	4390	4390	0
358	20250306	152700	386712390	4390	4390	4390	4390	0
359	20250306	152600	386712390	4390	4390	4390	4390	0
360	20250306	152500	386712390	4390	4390	4390	4390	0
361	20250306	152400	386712390	4390	4390	4390	4390	0
362	20250306	152300	386712390	4390	4390	4390	4390	0
363	20250306	152200	386712390	4390	4390	4390	4390	0
364	20250306	152100	386712390	4390	4390	4390	4390	0
365	20250306	152000	386712390	4390	4390	4390	4390	0
366	20250306	151900	386712390	4390	4390	4390	4390	0
367	20250306	151800	386712390	4390	4390	4390	4390	15
368	20250306	151700	386646540	4385	4385	4385	4385	26
369	20250306	151600	386532530	4390	4390	4390	4390	260
370	20250306	151500	385391130	4380	4410	4410	4365	2781
371	20250306	151400	373174900	4400	4400	4400	4400	0
372	20250306	151300	373174900	4400	4400	4400	4400	26
373	20250306	151200	373060500	4405	4405	4405	4405	260
374	20250306	151100	371915200	4405	4405	4405	4405	260
375	20250306	151000	370769900	4405	4405	4405	4405	130
376	20250306	150900	370197250	4405	4405	4410	4405	538
377	20250306	150800	367827335	4405	4405	4405	4405	2
378	20250306	150700	367818525	4405	4400	4405	4400	300
379	20250306	150600	366498325	4400	4400	4400	4400	130
380	20250306	150500	365926325	4405	4420	4420	4405	2239
381	20250306	150400	356055280	4420	4420	4420	4415	1533
382	20250306	150300	349285720	4420	4415	4420	4415	568
383	20250306	150200	346775810	4410	4405	4410	4405	1011
384	20250306	150100	342321705	4400	4400	4400	4400	0
385	20250306	150000	342321705	4400	4390	4405	4390	139
386	20250306	145900	341709535	4405	4405	4405	4405	390
387	20250306	145800	339991585	4405	4400	4405	4400	951
388	20250306	145700	335802560	4385	4405	4405	4385	138
389	20250306	145600	335194810	4405	4405	4405	4405	4760
390	20250306	145500	314227010	4395	4390	4395	4390	1777
391	20250306	145400	306418395	4390	4390	4390	4390	130
392	20250306	145300	305847695	4390	4395	4395	4390	390
393	20250306	145200	304134945	4390	4395	4395	4390	260
394	20250306	145100	302992895	4390	4390	4390	4385	327
395	20250306	145000	301557405	4385	4385	4385	4385	212
396	20250306	144900	300627785	4385	4380	4385	4380	177
397	20250306	144800	299851680	4385	4385	4385	4380	301
398	20250306	144700	298531925	4385	4385	4385	4380	397
399	20250306	144600	296791115	4385	4385	4385	4385	130
400	20250306	144500	296221065	4380	4380	4380	4380	0
401	20250306	144400	296221065	4380	4385	4385	4380	339
402	20250306	144300	294734720	4385	4385	4385	4385	0
403	20250306	144200	294734720	4385	4395	4400	4385	398
404	20250306	144100	292984940	4395	4395	4395	4395	130
405	20250306	144000	292413590	4395	4400	4400	4390	430
406	20250306	143900	290521855	4400	4400	4400	4400	387
407	20250306	143800	288819055	4390	4395	4395	4390	138
408	20250306	143700	288212585	4390	4390	4390	4390	41
409	20250306	143600	288032595	4385	4385	4385	4385	8
410	20250306	143500	287997515	4390	4395	4395	4390	1852
411	20250306	143400	279866180	4395	4390	4395	4390	108
412	20250306	143300	279391815	4390	4390	4390	4390	792
413	20250306	143200	275914935	4390	4375	4390	4375	162
414	20250306	143100	275203995	4385	4385	4385	4385	260
415	20250306	143000	274063895	4385	4370	4385	4370	157
416	20250306	142900	273375850	4365	4375	4375	4365	138
417	20250306	142800	272772180	4365	4365	4365	4365	0
418	20250306	142700	272772180	4365	4365	4365	4350	8408
419	20250306	142600	236118675	4365	4370	4370	4365	404
420	20250306	142500	234353325	4360	4385	4385	4360	3596
421	20250306	142400	218638755	4385	4385	4385	4385	382
422	20250306	142300	216963685	4385	4375	4385	4375	138
423	20250306	142200	216358635	4375	4380	4380	4375	156
424	20250306	142100	215675485	4380	4380	4380	4360	10699
425	20250306	142000	168936550	4380	4380	4380	4380	123
426	20250306	141900	168397810	4370	4360	4370	4360	125
427	20250306	141800	167851760	4360	4360	4360	4360	1
428	20250306	141700	167847400	4350	4360	4360	4350	4595
429	20250306	141600	147850360	4360	4360	4360	4360	1010
430	20250306	141500	143446760	4360	4355	4365	4355	739
431	20250306	141400	140228025	4350	4350	4350	4350	8
432	20250306	141300	140193225	4350	4355	4355	4350	4598
433	20250306	141200	120187860	4355	4360	4360	4355	22
434	20250306	141100	120091975	4355	4355	4355	4355	0
435	20250306	141000	120091975	4355	4360	4360	4355	1108
436	20250306	140900	115264135	4360	4360	4360	4360	0
437	20250306	140800	115264135	4360	4375	4375	4360	524
438	20250306	140700	112979365	4360	4360	4360	4360	0
439	20250306	140600	112979365	4360	4360	4370	4355	2830
440	20250306	140500	100650715	4365	4365	4365	4365	0
441	20250306	140400	100650715	4365	4360	4365	4360	39
442	20250306	140300	100480545	4365	4365	4365	4365	0
443	20250306	140200	100480545	4365	4365	4365	4365	0
444	20250306	140100	100480545	4365	4365	4367	4365	38
445	20250306	140000	100314629	4360	4360	4360	4360	0
446	20250306	135900	100314629	4360	4360	4360	4360	8
447	20250306	135800	100279749	4365	4365	4365	4365	0
448	20250306	135700	100279749	4365	4360	4365	4360	22
449	20250306	135600	100183754	4360	4360	4360	4360	0
450	20250306	135500	100183754	4360	4360	4360	4360	8
451	20250306	135400	100148874	4360	4365	4365	4360	34
452	20250306	135300	100000559	4360	4360	4360	4360	8
453	20250306	135200	99965679	4365	4365	4365	4365	2
454	20250306	135100	99956949	4360	4360	4360	4360	7
455	20250306	135000	99926429	4365	4365	4365	4365	15
456	20250306	134900	99860954	4360	4360	4360	4360	8
457	20250306	134800	99826074	4365	4365	4365	4365	0
458	20250306	134700	99826074	4365	4365	4365	4365	0
459	20250306	134600	99826074	4365	4360	4365	4360	34
460	20250306	134500	99677704	4360	4360	4360	4360	0
461	20250306	134400	99677704	4360	4360	4360	4360	7
462	20250306	134300	99647184	4360	4360	4360	4360	26
463	20250306	134200	99533824	4355	4360	4360	4355	2841
464	20250306	134100	87159669	4360	4365	4365	4360	454
465	20250306	134000	85179284	4365	4365	4365	4365	8
466	20250306	133900	85144364	4370	4365	4370	4365	35
467	20250306	133800	84991464	4365	4365	4365	4365	8
468	20250306	133700	84956544	4370	4370	4370	4370	0
469	20250306	133600	84956544	4370	4370	4370	4365	33
470	20250306	133500	84812369	4370	4370	4370	4370	0
471	20250306	133400	84812369	4370	4370	4370	4370	898
472	20250306	133300	80888109	4375	4375	4375	4375	0
473	20250306	133200	80888109	4375	4375	4375	4375	26
474	20250306	133100	80774359	4370	4370	4370	4370	8
475	20250306	133000	80739399	4370	4370	4370	4370	0
476	20250306	132900	80739399	4370	4370	4370	4370	7
477	20250306	132800	80708809	4375	4375	4375	4375	25
478	20250306	132700	80599434	4370	4370	4370	4370	8
479	20250306	132600	80564474	4370	4370	4370	4370	0
480	20250306	132500	80564474	4370	4375	4375	4370	34
481	20250306	132400	80415764	4375	4375	4375	4375	202
482	20250306	132300	79532014	4375	4375	4375	4375	7
483	20250306	132200	79501389	4375	4375	4375	4375	0
484	20250306	132100	79501389	4375	4375	4380	4375	52
485	20250306	132000	79273799	4380	4380	4380	4380	3
486	20250306	131900	79260659	4375	4375	4375	4375	0
487	20250306	131800	79260659	4375	4380	4380	4375	48
488	20250306	131700	79050584	4380	4380	4380	4380	1
489	20250306	131600	79046204	4375	4375	4375	4375	8
490	20250306	131500	79011204	4375	4375	4375	4375	0
491	20250306	131400	79011204	4375	4380	4380	4375	38
492	20250306	131300	78844929	4380	4380	4380	4380	10
493	20250306	131200	78801129	4370	4370	4370	4370	8
494	20250306	131100	78766169	4380	4380	4380	4380	3
495	20250306	131000	78753029	4375	4370	4375	4370	34
496	20250306	130900	78604319	4370	4370	4370	4370	0
497	20250306	130800	78604319	4370	4370	4370	4370	7
498	20250306	130700	78573729	4380	4375	4380	4375	86
499	20250306	130600	78197174	4370	4370	4370	4370	8
500	20250306	130500	78162214	4375	4375	4375	4375	0
501	20250306	130400	78162214	4375	4375	4375	4375	0
502	20250306	130300	78162214	4375	4375	4375	4370	34
503	20250306	130200	78013504	4380	4380	4380	4380	1
504	20250306	130100	78009124	4370	4370	4370	4370	7
505	20250306	130000	77978534	4375	4375	4375	4375	26
506	20250306	125900	77864784	4370	4370	4370	4370	8
507	20250306	125800	77829824	4380	4380	4380	4380	1
508	20250306	125700	77825444	4370	4370	4370	4370	8
509	20250306	125600	77790484	4375	4375	4375	4375	25
510	20250306	125500	77681109	4370	4370	4370	4370	7
511	20250306	125400	77650519	4375	4375	4375	4375	114
512	20250306	125300	77151769	4375	4375	4375	4375	8
513	20250306	125200	77116769	4375	4380	4380	4375	41
514	20250306	125100	76937319	4380	4375	4380	4375	46
515	20250306	125000	76735879	4375	4375	4375	4375	0
516	20250306	124900	76735879	4375	4375	4375	4370	189
517	20250306	124800	75909134	4370	4370	4370	4370	8
518	20250306	124700	75874174	4370	4370	4370	4370	0
519	20250306	124600	75874174	4370	4370	4370	4370	7
520	20250306	124500	75843584	4370	4375	4375	4370	40
521	20250306	124400	75668709	4370	4370	4370	4370	674
522	20250306	124300	72723329	4370	4370	4370	4370	0
523	20250306	124200	72723329	4370	4375	4375	4370	356
524	20250306	124100	71167534	4370	4370	4370	4370	0
525	20250306	124000	71167534	4370	4370	4370	4370	7
526	20250306	123900	71136944	4375	4375	4375	4375	0
527	20250306	123800	71136944	4375	4370	4375	4370	34
528	20250306	123700	70988234	4370	4370	4370	4370	0
529	20250306	123600	70988234	4370	4370	4370	4370	8
530	20250306	123500	70953274	4375	4375	4375	4375	10
531	20250306	123400	70909524	4375	4375	4375	4375	15
532	20250306	123300	70843899	4370	4370	4370	4370	7
533	20250306	123200	70813309	4370	4370	4370	4370	0
534	20250306	123100	70813309	4370	4375	4375	4370	34
535	20250306	123000	70664599	4370	4370	4370	4370	0
536	20250306	122900	70664599	4370	4370	4370	4370	8
537	20250306	122800	70629639	4370	4370	4370	4370	0
538	20250306	122700	70629639	4370	4370	4375	4370	49
539	20250306	122600	70415434	4370	4370	4370	4370	0
540	20250306	122500	70415434	4370	4370	4370	4370	7
541	20250306	122400	70384844	4375	4375	4375	4375	15
542	20250306	122300	70319219	4370	4370	4370	4370	8
543	20250306	122200	70284259	4370	4370	4370	4370	0
544	20250306	122100	70284259	4370	4370	4370	4370	0
545	20250306	122000	70284259	4370	4380	4380	4370	49
546	20250306	121900	70069849	4375	4375	4375	4375	0
547	20250306	121800	70069849	4375	4375	4375	4375	703
548	20250306	121700	66994224	4375	4375	4375	4375	26
549	20250306	121600	66880474	4375	4370	4375	4370	23
550	20250306	121500	66779889	4370	4370	4370	4370	0
551	20250306	121400	66779889	4370	4370	4370	4370	8
552	20250306	121300	66744929	4375	4375	4375	4375	25
553	20250306	121200	66635554	4370	4370	4370	4370	7
554	20250306	121100	66604964	4370	4370	4370	4370	0
555	20250306	121000	66604964	4370	4370	4370	4370	8
556	20250306	120900	66570004	4370	4375	4375	4370	41
557	20250306	120800	66390759	4370	4370	4370	4370	8
558	20250306	120700	66355799	4375	4375	4375	4375	0
559	20250306	120600	66355799	4375	4375	4375	4375	15
560	20250306	120500	66290174	4380	4370	4380	4370	8
561	20250306	120400	66255204	4370	4370	4370	4370	0
562	20250306	120300	66255204	4370	4370	4370	4370	8
563	20250306	120200	66220244	4370	4375	4375	4370	48
564	20250306	120100	66010369	4370	4370	4370	4370	8
565	20250306	120000	65975409	4370	4370	4370	4370	184
566	20250306	115900	65171329	4370	4370	4370	4370	8
567	20250306	115800	65136369	4375	4375	4375	4375	15
568	20250306	115700	65070744	4370	4370	4370	4370	7
569	20250306	115600	65040154	4375	4375	4375	4375	0
570	20250306	115500	65040154	4375	4370	4375	4370	34
571	20250306	115400	64891444	4370	4370	4370	4370	0
572	20250306	115300	64891444	4370	4370	4370	4370	8
573	20250306	115200	64856484	4375	4375	4375	4375	0
574	20250306	115100	64856484	4375	4375	4375	4375	25
575	20250306	115000	64747109	4370	4370	4370	4370	7
576	20250306	114900	64716519	4370	4370	4370	4370	0
577	20250306	114800	64716519	4370	4375	4375	4370	34
578	20250306	114700	64567809	4375	4375	4375	4375	362
579	20250306	114600	62984059	4370	4370	4370	4370	8
580	20250306	114500	62949099	4370	4370	4370	4370	56
581	20250306	114400	62704379	4375	4370	4375	4370	22
582	20250306	114300	62608164	4370	4370	4370	4370	0
583	20250306	114200	62608164	4370	4370	4370	4370	8
584	20250306	114100	62573204	4375	4375	4375	4375	10
585	20250306	114000	62529454	4375	4370	4375	4370	23
586	20250306	113900	62428869	4375	4375	4375	4375	0
587	20250306	113800	62428869	4375	4375	4375	4375	0
588	20250306	113700	62428869	4375	4375	4375	4370	51
589	20250306	113600	62205874	4370	4370	4370	4370	0
590	20250306	113500	62205874	4370	4370	4370	4370	7
591	20250306	113400	62175284	4375	4375	4375	4375	0
592	20250306	113300	62175284	4375	4370	4375	4370	23
593	20250306	113200	62074699	4370	4370	4370	4370	0
594	20250306	113100	62074699	4370	4370	4370	4370	8
595	20250306	113000	62039739	4370	4375	4375	4370	40
596	20250306	112900	61864864	4370	4370	4370	4370	7
597	20250306	112800	61834274	4370	4370	4370	4370	0
598	20250306	112700	61834274	4370	4370	4370	4370	8
599	20250306	112600	61799314	4375	4375	4375	4375	15
600	20250306	112500	61733689	4370	4370	4370	4370	8
601	20250306	112400	61698729	4370	4370	4370	4370	10
602	20250306	112300	61655029	4370	4370	4370	4370	0
603	20250306	112200	61655029	4370	4375	4375	4370	33
604	20250306	112100	61510719	4375	4375	4375	4375	0
605	20250306	112000	61510719	4375	4375	4375	4375	8
606	20250306	111900	61475719	4380	4380	4385	4375	342
607	20250306	111800	59977879	4375	4375	4375	4375	8
608	20250306	111700	59942879	4375	4375	4375	4375	0
609	20250306	111600	59942879	4375	4375	4375	4375	7
610	20250306	111500	59912254	4380	4380	4380	4380	15
611	20250306	111400	59846554	4375	4375	4375	4375	8
612	20250306	111300	59811554	4375	4375	4375	4375	0
613	20250306	111200	59811554	4375	4380	4380	4375	49
614	20250306	111100	59597104	4380	4380	4380	4380	0
615	20250306	111000	59597104	4380	4380	4380	4380	1
616	20250306	110900	59592724	4375	4375	4375	4375	0
617	20250306	110800	59592724	4375	4380	4380	4375	40
618	20250306	110700	59417649	4375	4375	4375	4375	7
619	20250306	110600	59387024	4380	4380	4380	4380	0
620	20250306	110500	59387024	4380	4380	4380	4380	8
621	20250306	110400	59351984	4380	4380	4380	4380	26
622	20250306	110300	59238104	4375	4375	4375	4375	78
623	20250306	110200	58896854	4375	4375	4375	4375	0
624	20250306	110100	58896854	4375	4380	4380	4375	48
625	20250306	110000	58686779	4375	4375	4375	4375	0
626	20250306	105900	58686779	4375	4375	4375	4375	8
627	20250306	105800	58651779	4375	4375	4375	4375	0
628	20250306	105700	58651779	4375	4375	4380	4375	48
629	20250306	105600	58441704	4375	4375	4375	4375	0
630	20250306	105500	58441704	4375	4375	4375	4375	0
631	20250306	105400	58441704	4375	4380	4380	4375	48
632	20250306	105300	58231629	4375	4375	4375	4375	0
633	20250306	105200	58231629	4375	4375	4375	4375	8
634	20250306	105100	58196629	4375	4375	4375	4375	0
635	20250306	105000	58196629	4375	4380	4380	4375	23
636	20250306	104900	58095929	4375	4375	4375	4375	0
637	20250306	104800	58095929	4375	4375	4375	4375	8
638	20250306	104700	58060929	4370	4370	4370	4370	0
639	20250306	104600	58060929	4370	4375	4375	4370	43
640	20250306	104500	57872929	4385	4385	4385	4385	5
641	20250306	104400	57851004	4375	4375	4375	4375	8
642	20250306	104300	57816004	4380	4385	4385	4380	1135
643	20250306	104200	52844629	4380	4380	4380	4380	8
644	20250306	104100	52809589	4390	4390	4390	4390	0
645	20250306	104000	52809589	4390	4390	4390	4390	8
646	20250306	103900	52774469	4380	4385	4385	4380	52
647	20250306	103800	52546614	4380	4380	4380	4380	20
648	20250306	103700	52459014	4380	4380	4380	4380	8
649	20250306	103600	52423974	4385	4385	4385	4385	15
650	20250306	103500	52358199	4380	4380	4380	4380	8
651	20250306	103400	52323159	4390	4390	4390	4390	0
652	20250306	103300	52323159	4390	4380	4390	4380	65
653	20250306	103200	52038379	4385	4385	4385	4385	16
654	20250306	103100	51968219	4380	4380	4380	4380	8
655	20250306	103000	51933179	4380	4380	4380	4380	0
656	20250306	102900	51933179	4380	4385	4385	4380	519
657	20250306	102800	49659904	4385	4385	4385	4385	15
658	20250306	102700	49594129	4380	4380	4380	4380	7
659	20250306	102600	49563469	4390	4390	4390	4390	3
660	20250306	102500	49550299	4390	4385	4390	4385	125
661	20250306	102400	49001674	4380	4390	4390	4380	108
662	20250306	102300	48527634	4380	4380	4380	4380	0
663	20250306	102200	48527634	4380	4380	4380	4380	8
664	20250306	102100	48492594	4385	4385	4387	4385	291
665	20250306	102000	47216535	4385	4385	4385	4385	1
666	20250306	101900	47212150	4385	4385	4385	4385	1
667	20250306	101800	47207765	4385	4385	4385	4385	15
668	20250306	101700	47141990	4390	4390	4390	4390	5
669	20250306	101600	47120040	4390	4380	4390	4380	14
670	20250306	101500	47058680	4390	4390	4390	4390	10
671	20250306	101400	47014780	4385	4390	4390	4385	26
672	20250306	101300	46900765	4390	4390	4390	4390	0
673	20250306	101200	46900765	4390	4390	4390	4390	2
674	20250306	101100	46891985	4385	4380	4385	4380	21
675	20250306	101000	46799950	4380	4382	4385	4380	41
676	20250306	100900	46620325	4385	4385	4385	4385	0
677	20250306	100800	46620325	4385	4385	4385	4385	491
678	20250306	100700	44467290	4380	4385	4385	4380	42
679	20250306	100600	44283250	4385	4380	4385	4380	2
680	20250306	100500	44274485	4385	4385	4385	4385	1
681	20250306	100400	44270100	4380	4380	4380	4380	0
682	20250306	100300	44270100	4380	4385	4385	4380	40
683	20250306	100200	44094825	4380	4380	4380	4380	0
684	20250306	100100	44094825	4380	4380	4380	4380	229
685	20250306	100000	43091805	4380	4385	4385	4380	39
686	20250306	095900	42920910	4380	4380	4380	4380	0
687	20250306	095800	42920910	4380	4380	4380	4380	0
688	20250306	095700	42920910	4380	4380	4380	4380	0
689	20250306	095600	42920910	4380	4385	4385	4380	41
690	20250306	095500	42741255	4380	4380	4380	4380	0
691	20250306	095400	42741255	4380	4380	4380	4380	0
692	20250306	095300	42741255	4380	4380	4380	4380	50
693	20250306	095200	42522255	4380	4385	4385	4380	16
694	20250306	095100	42452100	4380	4380	4380	4380	0
695	20250306	095000	42452100	4380	4380	4380	4380	45
696	20250306	094900	42255000	4380	4380	4380	4380	15
697	20250306	094800	42189300	4375	4375	4375	4375	0
698	20250306	094700	42189300	4375	4375	4375	4375	0
699	20250306	094600	42189300	4375	4375	4375	4375	0
700	20250306	094500	42189300	4375	4380	4380	4375	41
701	20250306	094400	42009850	4380	4380	4380	4380	11
702	20250306	094300	41961670	4380	4380	4380	4380	1
703	20250306	094200	41957290	4380	4380	4380	4380	10
704	20250306	094100	41913490	4385	4385	4385	4385	4
705	20250306	094000	41895950	4370	4370	4370	4370	36
706	20250306	093900	41738630	4370	4370	4370	4365	133
707	20250306	093800	41158000	4380	4385	4390	4380	859
708	20250306	093700	37395340	4385	4380	4385	4380	351
709	20250306	093600	35857955	4385	4385	4385	4385	1
710	20250306	093500	35853570	4385	4385	4385	4385	0
711	20250306	093400	35853570	4385	4390	4390	4385	17
712	20250306	093300	35779015	4380	4380	4390	4380	7
713	20250306	093200	35748315	4370	4370	4370	4370	3
714	20250306	093100	35735205	4370	4365	4390	4365	995
715	20250306	093000	31382315	4375	4370	4375	4370	6
716	20250306	092900	31356075	4375	4370	4375	4370	6
717	20250306	092800	31329835	4360	4370	4370	4360	21
718	20250306	092700	31238085	4375	4380	4390	4375	314
719	20250306	092600	29863440	4390	4390	4390	4390	990
720	20250306	092500	25517340	4390	4365	4390	4365	1802
721	20250306	092400	17630000	4370	4360	4370	4360	1000
722	20250306	092300	13262725	4365	4365	4365	4365	1200
723	20250306	092200	8024725	4365	4365	4365	4365	300
724	20250306	092100	6715225	4365	4350	4365	4350	136
725	20250306	092000	6121960	4365	4365	4365	4365	0
726	20250306	091900	6121960	4365	4365	4365	4365	91
727	20250306	091800	5724745	4370	4370	4370	4370	0
728	20250306	091700	5724745	4370	4360	4370	4360	1057
729	20250306	091600	1116215	4370	4370	4370	4370	0
730	20250306	091500	1116215	4370	4370	4370	4370	0
731	20250306	091400	1116215	4370	4370	4370	4370	2
732	20250306	091300	1107475	4375	4375	4375	4375	0
733	20250306	091200	1107475	4375	4375	4375	4375	0
734	20250306	091100	1107475	4375	4375	4375	4375	0
735	20250306	091000	1107475	4375	4375	4375	4375	1
736	20250306	090900	1103100	4375	4375	4375	4375	1
737	20250306	090800	1098725	4375	4375	4375	4375	0
738	20250306	090700	1098725	4375	4375	4375	4375	6
739	20250306	090600	1072475	4375	4375	4375	4375	5
740	20250306	090500	1050600	4375	4375	4375	4375	0
741	20250306	090400	1050600	4375	4375	4375	4375	0
742	20250306	090300	1050600	4375	4375	4375	4375	2
743	20250306	090200	1041850	4380	4380	4380	4380	0
744	20250306	090100	1041850	4380	4380	4380	4380	4
745	20250306	090000	1024330	4380	4340	4380	4340	236