KissMeData/109610/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201800	794258666	4040	4040	4040	4040	2780
3	20250307	201700	794258666	4040	4040	4040	4040	0
4	20250307	201600	794258666	4040	4040	4040	4040	0
5	20250307	201500	794258666	4040	4040	4040	4040	0
6	20250307	201400	794258666	4040	4040	4040	4040	0
7	20250307	201300	794258666	4040	4040	4040	4040	0
8	20250307	201200	794258666	4040	4040	4040	4040	0
9	20250307	201100	794258666	4040	4040	4040	4040	0
10	20250307	201000	794258666	4040	4040	4040	4040	0
11	20250307	200900	794258666	4040	4040	4040	4040	0
12	20250307	200800	794258666	4040	4040	4040	4040	0
13	20250307	200700	794258666	4040	4040	4040	4040	0
14	20250307	200600	794258666	4040	4040	4040	4040	0
15	20250307	200500	794258666	4040	4040	4040	4040	0
16	20250307	200400	794258666	4040	4040	4040	4040	0
17	20250307	200300	794258666	4040	4040	4040	4040	0
18	20250307	200200	794258666	4040	4040	4040	4040	0
19	20250307	200100	794258666	4040	4040	4040	4040	0
20	20250307	200000	794258666	4040	4040	4040	4040	0
21	20250307	195900	794258666	4040	4040	4040	4040	0
22	20250307	195800	794258666	4040	4040	4040	4040	0
23	20250307	195700	794258666	4040	4040	4040	4040	0
24	20250307	195600	794258666	4040	4040	4040	4040	0
25	20250307	195500	794258666	4040	4040	4040	4040	0
26	20250307	195400	794258666	4040	4040	4040	4040	0
27	20250307	195300	794258666	4040	4040	4040	4040	0
28	20250307	195200	794258666	4040	4040	4040	4040	0
29	20250307	195100	794258666	4040	4040	4040	4040	0
30	20250307	195000	794258666	4040	4040	4040	4040	0
31	20250307	194900	794258666	4040	4040	4040	4040	0
32	20250307	194800	794258666	4040	4040	4040	4040	2780
33	20250307	194700	794258666	4040	4040	4040	4040	0
34	20250307	194600	794258666	4040	4040	4040	4040	0
35	20250307	194500	794258666	4040	4040	4040	4040	0
36	20250307	194400	794258666	4040	4040	4040	4040	0
37	20250307	194300	794258666	4040	4040	4040	4040	0
38	20250307	194200	794258666	4040	4040	4040	4040	0
39	20250307	194100	794258666	4040	4040	4040	4040	0
40	20250307	194000	794258666	4040	4040	4040	4040	0
41	20250307	193900	794258666	4040	4040	4040	4040	0
42	20250307	193800	794258666	4040	4040	4040	4040	0
43	20250307	193700	794258666	4040	4040	4040	4040	0
44	20250307	193600	794258666	4040	4040	4040	4040	0
45	20250307	193500	794258666	4040	4040	4040	4040	0
46	20250307	193400	794258666	4040	4040	4040	4040	0
47	20250307	193300	794258666	4040	4040	4040	4040	0
48	20250307	193200	794258666	4040	4040	4040	4040	0
49	20250307	193100	794258666	4040	4040	4040	4040	0
50	20250307	193000	794258666	4040	4040	4040	4040	0
51	20250307	192900	794258666	4040	4040	4040	4040	0
52	20250307	192800	794258666	4040	4040	4040	4040	0
53	20250307	192700	794258666	4040	4040	4040	4040	0
54	20250307	192600	794258666	4040	4040	4040	4040	0
55	20250307	192500	794258666	4040	4040	4040	4040	0
56	20250307	192400	794258666	4040	4040	4040	4040	0
57	20250307	192300	794258666	4040	4040	4040	4040	0
58	20250307	192200	794258666	4040	4040	4040	4040	0
59	20250307	192100	794258666	4040	4040	4040	4040	0
60	20250307	192000	794258666	4040	4040	4040	4040	0
61	20250307	191900	794258666	4040	4040	4040	4040	0
62	20250307	191800	794258666	4040	4040	4040	4040	2780
63	20250307	191700	794258666	4040	4040	4040	4040	0
64	20250307	191600	794258666	4040	4040	4040	4040	0
65	20250307	191500	794258666	4040	4040	4040	4040	0
66	20250307	191400	794258666	4040	4040	4040	4040	0
67	20250307	191300	794258666	4040	4040	4040	4040	0
68	20250307	191200	794258666	4040	4040	4040	4040	0
69	20250307	191100	794258666	4040	4040	4040	4040	0
70	20250307	191000	794258666	4040	4040	4040	4040	0
71	20250307	190900	794258666	4040	4040	4040	4040	0
72	20250307	190800	794258666	4040	4040	4040	4040	0
73	20250307	190700	794258666	4040	4040	4040	4040	0
74	20250307	190600	794258666	4040	4040	4040	4040	0
75	20250307	190500	794258666	4040	4040	4040	4040	0
76	20250307	190400	794258666	4040	4040	4040	4040	0
77	20250307	190300	794258666	4040	4040	4040	4040	0
78	20250307	190200	794258666	4040	4040	4040	4040	0
79	20250307	190100	794258666	4040	4040	4040	4040	0
80	20250307	190000	794258666	4040	4040	4040	4040	0
81	20250307	185900	794258666	4040	4040	4040	4040	0
82	20250307	185800	794258666	4040	4040	4040	4040	0
83	20250307	185700	794258666	4040	4040	4040	4040	0
84	20250307	185600	794258666	4040	4040	4040	4040	0
85	20250307	185500	794258666	4040	4040	4040	4040	0
86	20250307	185400	794258666	4040	4040	4040	4040	0
87	20250307	185300	794258666	4040	4040	4040	4040	0
88	20250307	185200	794258666	4040	4040	4040	4040	0
89	20250307	185100	794258666	4040	4040	4040	4040	0
90	20250307	185000	794258666	4040	4040	4040	4040	0
91	20250307	184900	794258666	4040	4040	4040	4040	0
92	20250307	184800	794258666	4040	4040	4040	4040	2780
93	20250307	184700	794258666	4040	4040	4040	4040	0
94	20250307	184600	794258666	4040	4040	4040	4040	0
95	20250307	184500	794258666	4040	4040	4040	4040	0
96	20250307	184400	794258666	4040	4040	4040	4040	0
97	20250307	184300	794258666	4040	4040	4040	4040	0
98	20250307	184200	794258666	4040	4040	4040	4040	0
99	20250307	184100	794258666	4040	4040	4040	4040	0
100	20250307	184000	794258666	4040	4040	4040	4040	0
101	20250307	183900	794258666	4040	4040	4040	4040	0
102	20250307	183800	794258666	4040	4040	4040	4040	0
103	20250307	183700	794258666	4040	4040	4040	4040	0
104	20250307	183600	794258666	4040	4040	4040	4040	0
105	20250307	183500	794258666	4040	4040	4040	4040	0
106	20250307	183400	794258666	4040	4040	4040	4040	0
107	20250307	183300	794258666	4040	4040	4040	4040	0
108	20250307	183200	794258666	4040	4040	4040	4040	0
109	20250307	183100	794258666	4040	4040	4040	4040	0
110	20250307	183000	794258666	4040	4040	4040	4040	0
111	20250307	182900	794258666	4040	4040	4040	4040	0
112	20250307	182800	794258666	4040	4040	4040	4040	0
113	20250307	182700	794258666	4040	4040	4040	4040	0
114	20250307	182600	794258666	4040	4040	4040	4040	0
115	20250307	182500	794258666	4040	4040	4040	4040	0
116	20250307	182400	794258666	4040	4040	4040	4040	0
117	20250307	182300	794258666	4040	4040	4040	4040	0
118	20250307	182200	794258666	4040	4040	4040	4040	0
119	20250307	182100	794258666	4040	4040	4040	4040	0
120	20250307	182000	794258666	4040	4040	4040	4040	0
121	20250307	181900	794258666	4040	4040	4040	4040	0
122	20250307	181800	794258666	4040	4040	4040	4040	2780
123	20250307	181700	794258666	4040	4040	4040	4040	0
124	20250307	181600	794258666	4040	4040	4040	4040	0
125	20250307	181500	794258666	4040	4040	4040	4040	0
126	20250307	181400	794258666	4040	4040	4040	4040	0
127	20250307	181300	794258666	4040	4040	4040	4040	0
128	20250307	181200	794258666	4040	4040	4040	4040	0
129	20250307	181100	794258666	4040	4040	4040	4040	0
130	20250307	181000	794258666	4040	4040	4040	4040	0
131	20250307	180900	794258666	4040	4040	4040	4040	0
132	20250307	180800	794258666	4040	4040	4040	4040	0
133	20250307	180700	794258666	4040	4040	4040	4040	0
134	20250307	180600	794258666	4040	4040	4040	4040	0
135	20250307	180500	794258666	4040	4040	4040	4040	0
136	20250307	180400	794258666	4040	4040	4040	4040	0
137	20250307	180300	794258666	4040	4040	4040	4040	0
138	20250307	180200	794258666	4040	4040	4040	4040	0
139	20250307	180100	794258666	4040	4040	4040	4040	0
140	20250307	180000	794258666	4040	4040	4040	4040	0
141	20250307	175900	794258666	4040	4040	4040	4040	0
142	20250307	175800	794258666	4040	4040	4040	4040	0
143	20250307	175700	794258666	4040	4040	4040	4040	0
144	20250307	175600	794258666	4040	4040	4040	4040	0
145	20250307	175500	794258666	4040	4040	4040	4040	0
146	20250307	175400	794258666	4040	4040	4040	4040	0
147	20250307	175300	794258666	4040	4040	4040	4040	0
148	20250307	175200	794258666	4040	4040	4040	4040	0
149	20250307	175100	794258666	4040	4040	4040	4040	0
150	20250307	175000	794258666	4040	4040	4040	4040	0
151	20250307	174900	794258666	4040	4040	4040	4040	0
152	20250307	174800	794258666	4040	4040	4040	4040	2780
153	20250307	174700	794258666	4040	4040	4040	4040	0
154	20250307	174600	794258666	4040	4040	4040	4040	0
155	20250307	174500	794258666	4040	4040	4040	4040	0
156	20250307	174400	794258666	4040	4040	4040	4040	0
157	20250307	174300	794258666	4040	4040	4040	4040	0
158	20250307	174200	794258666	4040	4040	4040	4040	0
159	20250307	174100	794258666	4040	4040	4040	4040	0
160	20250307	174000	794258666	4040	4040	4040	4040	0
161	20250307	173900	794258666	4040	4040	4040	4040	0
162	20250307	173800	794258666	4040	4040	4040	4040	0
163	20250307	173700	794258666	4040	4040	4040	4040	0
164	20250307	173600	794258666	4040	4040	4040	4040	0
165	20250307	173500	794258666	4040	4040	4040	4040	0
166	20250307	173400	794258666	4040	4040	4040	4040	0
167	20250307	173300	794258666	4040	4040	4040	4040	0
168	20250307	173200	794258666	4040	4040	4040	4040	0
169	20250307	173100	794258666	4040	4040	4040	4040	0
170	20250307	173000	794258666	4040	4040	4040	4040	0
171	20250307	172900	794258666	4040	4040	4040	4040	0
172	20250307	172800	794258666	4040	4040	4040	4040	0
173	20250307	172700	794258666	4040	4040	4040	4040	0
174	20250307	172600	794258666	4040	4040	4040	4040	0
175	20250307	172500	794258666	4040	4040	4040	4040	0
176	20250307	172400	794258666	4040	4040	4040	4040	0
177	20250307	172300	794258666	4040	4040	4040	4040	0
178	20250307	172200	794258666	4040	4040	4040	4040	0
179	20250307	172100	794258666	4040	4040	4040	4040	0
180	20250307	172000	794258666	4040	4040	4040	4040	0
181	20250307	171900	794258666	4040	4040	4040	4040	0
182	20250307	171800	794258666	4040	4040	4040	4040	2780
183	20250307	171700	794258666	4040	4040	4040	4040	0
184	20250307	171600	794258666	4040	4040	4040	4040	0
185	20250307	171500	794258666	4040	4040	4040	4040	0
186	20250307	171400	794258666	4040	4040	4040	4040	0
187	20250307	171300	794258666	4040	4040	4040	4040	0
188	20250307	171200	794258666	4040	4040	4040	4040	0
189	20250307	171100	794258666	4040	4040	4040	4040	0
190	20250307	171000	794258666	4040	4040	4040	4040	0
191	20250307	170900	794258666	4040	4040	4040	4040	0
192	20250307	170800	794258666	4040	4040	4040	4040	0
193	20250307	170700	794258666	4040	4040	4040	4040	0
194	20250307	170600	794258666	4040	4040	4040	4040	0
195	20250307	170500	794258666	4040	4040	4040	4040	0
196	20250307	170400	794258666	4040	4040	4040	4040	0
197	20250307	170300	794258666	4040	4040	4040	4040	0
198	20250307	170200	794258666	4040	4040	4040	4040	0
199	20250307	170100	794258666	4040	4040	4040	4040	0
200	20250307	170000	794258666	4040	4040	4040	4040	0
201	20250307	165900	794258666	4040	4040	4040	4040	0
202	20250307	165800	794258666	4040	4040	4040	4040	0
203	20250307	165700	794258666	4040	4040	4040	4040	0
204	20250307	165600	794258666	4040	4040	4040	4040	0
205	20250307	165500	794258666	4040	4040	4040	4040	0
206	20250307	165400	794258666	4040	4040	4040	4040	0
207	20250307	165300	794258666	4040	4040	4040	4040	0
208	20250307	165200	794258666	4040	4040	4040	4040	0
209	20250307	165100	794258666	4040	4040	4040	4040	0
210	20250307	165000	794258666	4040	4040	4040	4040	0
211	20250307	164900	794258666	4040	4040	4040	4040	0
212	20250307	164800	794258666	4040	4040	4040	4040	2780
213	20250307	164700	794258666	4040	4040	4040	4040	0
214	20250307	164600	794258666	4040	4040	4040	4040	0
215	20250307	164500	794258666	4040	4040	4040	4040	0
216	20250307	164400	794258666	4040	4040	4040	4040	0
217	20250307	164300	794258666	4040	4040	4040	4040	0
218	20250307	164200	794258666	4040	4040	4040	4040	0
219	20250307	164100	794258666	4040	4040	4040	4040	0
220	20250307	164000	794258666	4040	4040	4040	4040	0
221	20250307	163900	794258666	4040	4040	4040	4040	0
222	20250307	163800	794258666	4040	4040	4040	4040	0
223	20250307	163700	794258666	4040	4040	4040	4040	0
224	20250307	163600	794258666	4040	4040	4040	4040	0
225	20250307	163500	794258666	4040	4040	4040	4040	0
226	20250307	163400	794258666	4040	4040	4040	4040	0
227	20250307	163300	794258666	4040	4040	4040	4040	0
228	20250307	163200	794258666	4040	4040	4040	4040	0
229	20250307	163100	794258666	4040	4040	4040	4040	0
230	20250307	163000	794258666	4040	4040	4040	4040	0
231	20250307	162900	794258666	4040	4040	4040	4040	0
232	20250307	162800	794258666	4040	4040	4040	4040	0
233	20250307	162700	794258666	4040	4040	4040	4040	0
234	20250307	162600	794258666	4040	4040	4040	4040	0
235	20250307	162500	794258666	4040	4040	4040	4040	0
236	20250307	162400	794258666	4040	4040	4040	4040	0
237	20250307	162300	794258666	4040	4040	4040	4040	0
238	20250307	162200	794258666	4040	4040	4040	4040	0
239	20250307	162100	794258666	4040	4040	4040	4040	0
240	20250307	162000	794258666	4040	4040	4040	4040	0
241	20250307	161900	794258666	4040	4040	4040	4040	0
242	20250307	161800	794258666	4040	4040	4040	4040	2780
243	20250307	161700	794258666	4040	4040	4040	4040	0
244	20250307	161600	794258666	4040	4040	4040	4040	0
245	20250307	161500	794258666	4040	4040	4040	4040	0
246	20250307	161400	794258666	4040	4040	4040	4040	0
247	20250307	161300	794258666	4040	4040	4040	4040	0
248	20250307	161200	794258666	4040	4040	4040	4040	0
249	20250307	161100	794258666	4040	4040	4040	4040	0
250	20250307	161000	794258666	4040	4040	4040	4040	0
251	20250307	160900	794258666	4040	4040	4040	4040	0
252	20250307	160800	794258666	4040	4040	4040	4040	0
253	20250307	160700	794258666	4040	4040	4040	4040	0
254	20250307	160600	794258666	4040	4040	4040	4040	0
255	20250307	160500	794258666	4040	4040	4040	4040	0
256	20250307	160400	794258666	4040	4040	4040	4040	0
257	20250307	160300	794258666	4040	4040	4040	4040	0
258	20250307	160200	794258666	4040	4040	4040	4040	0
259	20250307	160100	794258666	4040	4040	4040	4040	0
260	20250307	160000	794258666	4040	4040	4040	4040	0
261	20250307	155900	794258666	4040	4040	4040	4040	0
262	20250307	155800	794258666	4040	4040	4040	4040	0
263	20250307	155700	794258666	4040	4040	4040	4040	0
264	20250307	155600	794258666	4040	4040	4040	4040	0
265	20250307	155500	794258666	4040	4040	4040	4040	0
266	20250307	155400	794258666	4040	4040	4040	4040	0
267	20250307	155300	794258666	4040	4040	4040	4040	0
268	20250307	155200	794258666	4040	4040	4040	4040	0
269	20250307	155100	794258666	4040	4040	4040	4040	0
270	20250307	155000	794258666	4040	4040	4040	4040	0
271	20250307	154900	794258666	4040	4040	4040	4040	0
272	20250307	154800	794258666	4040	4040	4040	4040	2780
273	20250307	154700	794258666	4040	4040	4040	4040	0
274	20250307	154600	794258666	4040	4040	4040	4040	0
275	20250307	154500	794258666	4040	4040	4040	4040	0
276	20250307	154400	794258666	4040	4040	4040	4040	0
277	20250307	154300	794258666	4040	4040	4040	4040	0
278	20250307	154200	794258666	4040	4040	4040	4040	0
279	20250307	154100	794258666	4040	4040	4040	4040	0
280	20250307	154000	794258666	4040	4040	4040	4040	0
281	20250307	153900	794258666	4040	4040	4040	4040	0
282	20250307	153800	794258666	4040	4040	4040	4040	0
283	20250307	153700	794258666	4040	4040	4040	4040	0
284	20250307	153600	794258666	4040	4040	4040	4040	0
285	20250307	153500	794258666	4040	4040	4040	4040	0
286	20250307	153400	794258666	4040	4040	4040	4040	0
287	20250307	153300	794258666	4040	4040	4040	4040	0
288	20250307	153200	794258666	4040	4040	4040	4040	0
289	20250307	153100	794258666	4040	4040	4040	4040	0
290	20250307	153000	794258666	4040	4040	4040	4040	2780
291	20250307	152900	783027466	4050	4050	4050	4050	0
292	20250307	152800	783027466	4050	4050	4050	4050	0
293	20250307	152700	783027466	4050	4050	4050	4050	0
294	20250307	152600	783027466	4050	4050	4050	4050	0
295	20250307	152500	783027466	4050	4050	4050	4050	0
296	20250307	152400	783027466	4050	4050	4050	4050	0
297	20250307	152300	783027466	4050	4050	4050	4050	0
298	20250307	152200	783027466	4050	4050	4050	4050	0
299	20250307	152100	783027466	4050	4050	4050	4050	0
300	20250307	152000	783027466	4050	4050	4050	4050	0
301	20250307	151900	783027466	4050	4030	4050	4025	6778
302	20250307	151800	755606711	4035	4020	4035	4020	420
303	20250307	151700	753913981	4030	4030	4030	4030	124
304	20250307	151600	753414261	4035	4035	4035	4035	0
305	20250307	151500	753414261	4035	4035	4035	4035	488
306	20250307	151400	751445181	4040	4040	4040	4015	3031
307	20250307	151300	739263321	4030	4030	4030	4030	314
308	20250307	151200	737997901	4025	4025	4030	4025	25
309	20250307	151100	737897209	4020	4020	4030	4020	4985
310	20250307	151000	717850804	4020	4020	4020	4020	100
311	20250307	150900	717448804	4025	4025	4025	4025	747
312	20250307	150800	714442129	4025	4025	4025	4025	0
313	20250307	150700	714442129	4025	4020	4025	4020	899
314	20250307	150600	710827444	4025	4025	4025	4020	601
315	20250307	150500	708411119	4025	4025	4025	4020	491
316	20250307	150400	706436844	4025	4020	4025	4015	3155
317	20250307	150300	693758284	4020	4025	4025	4020	281
318	20250307	150200	692628259	4025	4025	4025	4025	104
319	20250307	150100	692209659	4030	4025	4030	4025	2157
320	20250307	150000	683524829	4025	4025	4025	4025	0
321	20250307	145900	683524829	4025	4025	4025	4020	2832
322	20250307	145800	672128824	4040	4040	4040	4040	19
323	20250307	145700	672052064	4025	4025	4025	4025	200
324	20250307	145600	671247064	4040	4030	4040	4030	109
325	20250307	145500	670807704	4040	4025	4040	4025	612
326	20250307	145400	668343624	4045	4035	4045	4035	570
327	20250307	145300	666042974	4045	4045	4045	4045	1
328	20250307	145200	666038929	4025	4025	4025	4025	5
329	20250307	145100	666018804	4045	4045	4045	4045	1
330	20250307	145000	666014759	4030	4030	4030	4030	0
331	20250307	144900	666014759	4030	4045	4045	4030	311
332	20250307	144800	664759359	4045	4045	4045	4045	0
333	20250307	144700	664759359	4045	4035	4045	4025	1474
334	20250307	144600	658814029	4045	4045	4045	4045	0
335	20250307	144500	658814029	4045	4030	4045	4030	3142
336	20250307	144400	646149639	4045	4040	4045	4030	777
337	20250307	144300	643009479	4040	4040	4040	4040	110
338	20250307	144200	642565079	4040	4030	4040	4030	547
339	20250307	144100	640360209	4040	4040	4040	4040	2
340	20250307	144000	640352129	4040	4035	4040	4035	218
341	20250307	143900	639472409	4040	4040	4040	4035	1070
342	20250307	143800	635150609	4040	4030	4040	4030	101
343	20250307	143700	634743569	4030	4030	4030	4030	200
344	20250307	143600	633937569	4040	4040	4040	4040	2
345	20250307	143500	633929489	4030	4030	4030	4030	147
346	20250307	143400	633337079	4035	4035	4035	4035	1035
347	20250307	143300	629160854	4040	4040	4040	4040	0
348	20250307	143200	629160854	4040	4040	4040	4040	0
349	20250307	143100	629160854	4040	4040	4040	4040	0
350	20250307	143000	629160854	4040	4040	4040	4040	0
351	20250307	142900	629160854	4040	4040	4040	4040	922
352	20250307	142800	625435974	4045	4045	4045	4040	101
353	20250307	142700	625027679	4045	4040	4045	4040	247
354	20250307	142600	624029794	4040	4040	4040	4040	209
355	20250307	142500	623185434	4040	4040	4040	4040	40
356	20250307	142400	623023834	4045	4040	4045	4040	166
357	20250307	142300	622353119	4045	4045	4045	4045	1
358	20250307	142200	622349074	4050	4050	4050	4050	0
359	20250307	142100	622349074	4050	4035	4050	4035	9
360	20250307	142000	622312639	4035	4050	4050	4035	27
361	20250307	141900	622203304	4050	4035	4050	4035	219
362	20250307	141800	621319354	4050	4050	4050	4050	102
363	20250307	141700	620906254	4040	4040	4040	4035	635
364	20250307	141600	618343354	4050	4040	4050	4040	158
365	20250307	141500	617704904	4040	4040	4040	4040	175
366	20250307	141400	616997904	4040	4040	4040	4040	218
367	20250307	141300	616117184	4040	4035	4040	4035	231
368	20250307	141200	615184999	4040	4050	4050	4040	518
369	20250307	141100	613092269	4040	4040	4040	4040	48
370	20250307	141000	612898349	4050	4050	4050	4050	0
371	20250307	140900	612898349	4050	4050	4050	4050	0
372	20250307	140800	612898349	4050	4050	4050	4050	138
373	20250307	140700	612339449	4050	4050	4050	4050	0
374	20250307	140600	612339449	4050	4045	4055	4035	1546
375	20250307	140500	606092889	4055	4055	4055	4055	555
376	20250307	140400	603842364	4060	4060	4060	4060	0
377	20250307	140300	603842364	4060	4050	4060	4045	2239
378	20250307	140200	594780894	4050	4050	4050	4050	572
379	20250307	140100	592464294	4070	4070	4070	4070	0
380	20250307	140000	592464294	4070	4060	4070	4060	3788
381	20250307	135900	577079779	4060	4060	4060	4060	23
382	20250307	135800	576986399	4060	4060	4060	4060	1110
383	20250307	135700	572479799	4060	4060	4060	4060	100
384	20250307	135600	572073799	4060	4060	4060	4060	0
385	20250307	135500	572073799	4060	4060	4060	4060	0
386	20250307	135400	572073799	4060	4060	4060	4060	0
387	20250307	135300	572073799	4060	4055	4060	4055	100
388	20250307	135200	571667989	4055	4057	4057	4055	963
389	20250307	135100	567762984	4060	4057	4060	4057	70
390	20250307	135000	567478844	4060	4055	4060	4055	1101
391	20250307	134900	563013654	4055	4055	4055	4055	1759
392	20250307	134800	555880909	4055	4055	4055	4055	774
393	20250307	134700	552742339	4055	4055	4055	4055	60
394	20250307	134600	552499039	4060	4060	4060	4060	400
395	20250307	134500	550875039	4060	4060	4060	4060	2
396	20250307	134400	550866919	4045	4060	4060	4045	147
397	20250307	134300	550271814	4060	4060	4060	4060	0
398	20250307	134200	550271814	4060	4060	4060	4060	48
399	20250307	134100	550076934	4060	4060	4060	4060	0
400	20250307	134000	550076934	4060	4060	4060	4060	0
401	20250307	133900	550076934	4060	4060	4060	4060	0
402	20250307	133800	550076934	4060	4060	4060	4060	0
403	20250307	133700	550076934	4060	4060	4060	4060	0
404	20250307	133600	550076934	4060	4060	4060	4060	0
405	20250307	133500	550076934	4060	4060	4060	4060	1
406	20250307	133400	550072874	4060	4050	4060	4050	555
407	20250307	133300	547824504	4050	4050	4050	4050	0
408	20250307	133200	547824504	4050	4060	4060	4050	5
409	20250307	133100	547804244	4050	4050	4050	4050	70
410	20250307	133000	547520744	4060	4060	4060	4050	13
411	20250307	132900	547468064	4060	4060	4060	4060	0
412	20250307	132800	547468064	4060	4060	4060	4060	3
413	20250307	132700	547455884	4060	4050	4060	4050	1714
414	20250307	132600	540513244	4060	4060	4060	4060	0
415	20250307	132500	540513244	4060	4060	4060	4060	0
416	20250307	132400	540513244	4060	4060	4060	4060	0
417	20250307	132300	540513244	4060	4060	4060	4060	0
418	20250307	132200	540513244	4060	4060	4060	4060	0
419	20250307	132100	540513244	4060	4060	4060	4060	22
420	20250307	132000	540423924	4060	4060	4060	4060	0
421	20250307	131900	540423924	4060	4060	4060	4060	0
422	20250307	131800	540423924	4060	4060	4060	4060	0
423	20250307	131700	540423924	4060	4060	4060	4060	0
424	20250307	131600	540423924	4060	4040	4060	4040	571
425	20250307	131500	538115944	4040	4040	4040	4040	104
426	20250307	131400	537695784	4050	4050	4050	4050	0
427	20250307	131300	537695784	4050	4050	4050	4050	0
428	20250307	131200	537695784	4050	4050	4050	4050	37
429	20250307	131100	537545934	4060	4060	4060	4060	0
430	20250307	131000	537545934	4060	4060	4060	4060	0
431	20250307	130900	537545934	4060	4060	4060	4060	0
432	20250307	130800	537545934	4060	4040	4060	4040	890
433	20250307	130700	533948309	4055	4055	4055	4055	0
434	20250307	130600	533948309	4055	4055	4055	4055	0
435	20250307	130500	533948309	4055	4055	4055	4055	0
436	20250307	130400	533948309	4055	4055	4055	4055	0
437	20250307	130300	533948309	4055	4055	4055	4055	38
438	20250307	130200	533794219	4055	4050	4055	4050	3268
439	20250307	130100	520554424	4050	4045	4050	4040	4438
440	20250307	130000	502620404	4050	4050	4050	4050	441
441	20250307	125900	500834354	4050	4050	4050	4050	56
442	20250307	125800	500607554	4050	4040	4050	4040	1087
443	20250307	125700	496215164	4050	4050	4050	4050	56
444	20250307	125600	495988364	4050	4050	4050	4050	0
445	20250307	125500	495988364	4050	4050	4050	4050	0
446	20250307	125400	495988364	4050	4045	4050	4040	2185
447	20250307	125300	487156349	4045	4045	4045	4045	10
448	20250307	125200	487115899	4050	4050	4050	4045	350
449	20250307	125100	485699849	4055	4055	4055	4055	0
450	20250307	125000	485699849	4055	4050	4055	4050	30
451	20250307	124900	485578344	4050	4050	4050	4050	1
452	20250307	124800	485574294	4040	4040	4040	4040	0
453	20250307	124700	485574294	4040	4040	4040	4040	100
454	20250307	124600	485170294	4050	4050	4050	4050	1
455	20250307	124500	485166244	4040	4040	4040	4040	116
456	20250307	124400	484697604	4050	4045	4050	4045	1128
457	20250307	124300	480134204	4050	4050	4050	4050	1
458	20250307	124200	480130154	4050	4050	4050	4050	2
459	20250307	124100	480122054	4050	4050	4050	4050	103
460	20250307	124000	479704904	4050	4050	4050	4050	43
461	20250307	123900	479530754	4050	4050	4050	4050	48
462	20250307	123800	479336354	4050	4050	4050	4050	92
463	20250307	123700	478963754	4055	4055	4055	4055	101
464	20250307	123600	478554199	4055	4050	4055	4050	159
465	20250307	123500	477910184	4060	4060	4060	4060	0
466	20250307	123400	477910184	4060	4050	4060	4050	583
467	20250307	123300	475548204	4050	4050	4050	4050	1
468	20250307	123200	475544154	4045	4045	4045	4045	1
469	20250307	123100	475540109	4045	4045	4045	4045	2
470	20250307	123000	475532019	4045	4045	4045	4045	1
471	20250307	122900	475527974	4060	4060	4060	4060	13
472	20250307	122800	475475194	4060	4060	4060	4060	607
473	20250307	122700	473010774	4060	4060	4065	4060	445
474	20250307	122600	471203884	4060	4050	4060	4050	1008
475	20250307	122500	467119414	4050	4045	4050	4045	2021
476	20250307	122400	458943459	4035	4035	4035	4035	0
477	20250307	122300	458943459	4035	4040	4040	4035	382
478	20250307	122200	457400864	4045	4045	4045	4045	0
479	20250307	122100	457400864	4045	4045	4045	4045	0
480	20250307	122000	457400864	4045	4045	4045	4045	27
481	20250307	121900	457291649	4045	4040	4045	4040	312
482	20250307	121800	456029669	4045	4045	4045	4040	451
483	20250307	121700	454205939	4045	4045	4045	4045	0
484	20250307	121600	454205939	4045	4045	4045	4045	0
485	20250307	121500	454205939	4045	4045	4045	4045	207
486	20250307	121400	453368624	4045	4035	4045	4035	656
487	20250307	121300	450718119	4035	4035	4035	4035	1
488	20250307	121200	450714084	4040	4040	4040	4040	22
489	20250307	121100	450625204	4040	4040	4040	4040	232
490	20250307	121000	449687924	4040	4040	4040	4040	11
491	20250307	120900	449643484	4040	4040	4040	4040	175
492	20250307	120800	448936484	4045	4045	4045	4045	54
493	20250307	120700	448718054	4045	4045	4045	4045	0
494	20250307	120600	448718054	4045	4045	4045	4040	378
495	20250307	120500	447190514	4045	4045	4045	4045	0
496	20250307	120400	447190514	4045	4045	4045	4045	15
497	20250307	120300	447129839	4045	4045	4045	4045	0
498	20250307	120200	447129839	4045	4045	4050	4045	109
499	20250307	120100	446688919	4045	4045	4045	4045	2
500	20250307	120000	446680829	4050	4050	4050	4050	110
501	20250307	115900	446235329	4050	4055	4055	4050	43
502	20250307	115800	446061064	4055	4055	4055	4055	1
503	20250307	115700	446057009	4060	4060	4060	4060	0
504	20250307	115600	446057009	4060	4060	4060	4060	100
505	20250307	115500	445651009	4060	4060	4060	4060	1
506	20250307	115400	445646949	4060	4050	4060	4040	1555
507	20250307	115300	439354904	4060	4060	4060	4060	0
508	20250307	115200	439354904	4060	4050	4060	4045	898
509	20250307	115100	435721154	4060	4060	4060	4060	20
510	20250307	115000	435639954	4060	4060	4060	4060	407
511	20250307	114900	433987534	4060	4060	4060	4060	13
512	20250307	114800	433934754	4060	4060	4060	4060	153
513	20250307	114700	433313574	4060	4060	4060	4050	863
514	20250307	114600	429816794	4060	4055	4060	4055	22
515	20250307	114500	429727579	4055	4055	4055	4055	200
516	20250307	114400	428916579	4055	4065	4065	4055	1866
517	20250307	114300	421347354	4070	4070	4070	4070	0
518	20250307	114200	421347354	4070	4070	4070	4065	511
519	20250307	114100	419269804	4070	4070	4070	4065	226
520	20250307	114000	418350959	4065	4065	4065	4065	363
521	20250307	113900	416875364	4065	4065	4065	4065	0
522	20250307	113800	416875364	4065	4065	4065	4065	0
523	20250307	113700	416875364	4065	4060	4065	4055	1873
524	20250307	113600	409275699	4060	4060	4060	4055	1871
525	20250307	113500	401688274	4060	4055	4060	4055	400
526	20250307	113400	400065644	4060	4060	4060	4060	0
527	20250307	113300	400065644	4060	4055	4060	4055	66
528	20250307	113200	399797984	4060	4060	4060	4060	12
529	20250307	113100	399749264	4055	4055	4055	4055	131
530	20250307	113000	399218059	4060	4060	4060	4060	0
531	20250307	112900	399218059	4060	4060	4060	4060	0
532	20250307	112800	399218059	4060	4060	4060	4060	3
533	20250307	112700	399205879	4055	4055	4060	4055	160
534	20250307	112600	398557024	4065	4065	4065	4065	0
535	20250307	112500	398557024	4065	4065	4065	4065	0
536	20250307	112400	398557024	4065	4065	4065	4065	11
537	20250307	112300	398512309	4065	4050	4065	4050	1900
538	20250307	112200	390810829	4055	4055	4055	4055	1014
539	20250307	112100	386699059	4060	4060	4060	4060	0
540	20250307	112000	386699059	4060	4065	4065	4060	1331
541	20250307	111900	381295179	4065	4065	4065	4065	0
542	20250307	111800	381295179	4065	4065	4065	4065	57
543	20250307	111700	381063474	4065	4060	4065	4060	382
544	20250307	111600	379512394	4060	4055	4060	4055	55
545	20250307	111500	379289344	4065	4065	4065	4065	4
546	20250307	111400	379273084	4055	4065	4065	4055	46
547	20250307	111300	379086194	4065	4065	4065	4065	16
548	20250307	111200	379021154	4060	4060	4060	4060	401
549	20250307	111100	377393094	4060	4060	4060	4060	64
550	20250307	111000	377133254	4060	4060	4060	4060	1430
551	20250307	110900	371327454	4060	4055	4060	4055	1098
552	20250307	110800	366874499	4055	4055	4055	4055	211
553	20250307	110700	366018894	4055	4050	4055	4050	34
554	20250307	110600	365881174	4060	4055	4060	4050	819
555	20250307	110500	362561774	4055	4055	4055	4055	148
556	20250307	110400	361961634	4055	4055	4060	4055	692
557	20250307	110300	359154824	4055	4055	4055	4055	0
558	20250307	110200	359154824	4055	4055	4055	4055	214
559	20250307	110100	358287054	4055	4050	4055	4050	1644
560	20250307	110000	351628504	4050	4050	4050	4050	0
561	20250307	105900	351628504	4050	4050	4050	4050	4
562	20250307	105800	351612304	4050	4050	4050	4050	0
563	20250307	105700	351612304	4050	4050	4050	4050	88
564	20250307	105600	351255904	4050	4050	4050	4050	2604
565	20250307	105500	340709704	4035	4050	4050	4035	103
566	20250307	105400	340292569	4050	4050	4050	4050	200
567	20250307	105300	339482569	4050	4050	4050	4050	0
568	20250307	105200	339482569	4050	4050	4050	4050	64
569	20250307	105100	339223369	4050	4050	4050	4050	0
570	20250307	105000	339223369	4050	4050	4050	4050	50
571	20250307	104900	339020869	4050	4050	4050	4050	100
572	20250307	104800	338615869	4050	4045	4050	4045	10
573	20250307	104700	338575414	4045	4045	4045	4045	1
574	20250307	104600	338571369	4050	4050	4050	4050	1
575	20250307	104500	338567319	4030	4050	4055	4030	1653
576	20250307	104400	331873589	4050	4045	4050	4040	2133
577	20250307	104300	323246134	4045	4040	4045	4040	1306
578	20250307	104200	317968614	4040	4035	4040	4035	338
579	20250307	104100	316604779	4040	4035	4040	4035	1358
580	20250307	104000	311123594	4035	4035	4035	4035	0
581	20250307	103900	311123594	4035	4035	4035	4035	4
582	20250307	103800	311107454	4035	4035	4035	4035	0
583	20250307	103700	311107454	4035	4030	4035	4030	112
584	20250307	103600	310655834	4030	4035	4035	4030	257
585	20250307	103500	309620109	4035	4035	4035	4035	258
586	20250307	103400	308579079	4030	4035	4035	4030	946
587	20250307	103300	304762519	4035	4035	4035	4035	0
588	20250307	103200	304762519	4035	4035	4035	4035	0
589	20250307	103100	304762519	4035	4035	4035	4035	0
590	20250307	103000	304762519	4035	4030	4035	4030	203
591	20250307	102900	303944414	4030	4030	4035	4030	227
592	20250307	102800	303029329	4030	4035	4035	4030	127
593	20250307	102700	302517134	4035	4035	4035	4035	1
594	20250307	102600	302513099	4030	4030	4030	4030	0
595	20250307	102500	302513099	4030	4030	4030	4030	50
596	20250307	102400	302311599	4035	4040	4040	4035	16
597	20250307	102300	302247009	4035	4032	4035	4032	1500
598	20250307	102200	296197509	4035	4035	4035	4035	2
599	20250307	102100	296189439	4040	4035	4040	4035	2407
600	20250307	102000	286475279	4030	4030	4030	4030	0
601	20250307	101900	286475279	4030	4030	4030	4030	500
602	20250307	101800	284460279	4035	4030	4035	4030	49
603	20250307	101700	284262764	4030	4030	4030	4030	304
604	20250307	101600	283037644	4030	4030	4030	4030	0
605	20250307	101500	283037644	4030	4030	4030	4030	301
606	20250307	101400	281824614	4030	4030	4030	4030	5
607	20250307	101300	281804464	4035	4035	4035	4035	0
608	20250307	101200	281804464	4035	4030	4035	4030	102
609	20250307	101100	281393399	4035	4035	4035	4035	0
610	20250307	101000	281393399	4035	4025	4035	4025	1306
611	20250307	100900	276136099	4020	4020	4020	4020	295
612	20250307	100800	274950199	4020	4020	4020	4020	370
613	20250307	100700	273462799	4020	4020	4020	4020	201
614	20250307	100600	272654779	4020	4020	4020	4020	0
615	20250307	100500	272654779	4020	4025	4025	4020	198
616	20250307	100400	271858780	4020	4020	4025	4020	57
617	20250307	100300	271629630	4020	4020	4020	4020	67
618	20250307	100200	271360290	4020	4020	4020	4020	0
619	20250307	100100	271360290	4020	4020	4020	4015	328
620	20250307	100000	270042230	4025	4025	4025	4025	0
621	20250307	095900	270042230	4025	4020	4025	4015	6124
622	20250307	095800	245429910	4025	4025	4025	4025	0
623	20250307	095700	245429910	4025	4025	4025	4025	0
624	20250307	095600	245429910	4025	4020	4025	4020	1878
625	20250307	095500	237879560	4025	4025	4025	4025	1
626	20250307	095400	237875535	4025	4025	4025	4025	229
627	20250307	095300	236953810	4025	4025	4025	4025	0
628	20250307	095200	236953810	4025	4035	4035	4025	1281
629	20250307	095100	231797695	4035	4035	4035	4035	0
630	20250307	095000	231797695	4035	4035	4035	4035	0
631	20250307	094900	231797695	4035	4025	4035	4025	905
632	20250307	094800	228154270	4035	4035	4035	4035	2
633	20250307	094700	228146200	4040	4040	4040	4040	50
634	20250307	094600	227944200	4040	4040	4040	4040	27
635	20250307	094500	227835120	4040	4040	4040	4040	137
636	20250307	094400	227281640	4040	4040	4040	4035	125
637	20250307	094300	226776765	4040	4020	4040	4020	203
638	20250307	094200	225960680	4020	4040	4040	4020	457
639	20250307	094100	224117150	4040	4040	4040	4040	10
640	20250307	094000	224076750	4040	4040	4040	4020	2507
641	20250307	093900	213986635	4025	4035	4040	4025	2081
642	20250307	093800	205606445	4035	4035	4035	4035	33
643	20250307	093700	205473290	4040	4030	4040	4030	1134
644	20250307	093600	200901930	4045	4035	4045	4035	71
645	20250307	093500	200615435	4045	4045	4045	4045	126
646	20250307	093400	200105765	4045	4025	4045	4025	3
647	20250307	093300	200093670	4025	4040	4045	4025	2203
648	20250307	093200	191196425	4045	4045	4045	4040	349
649	20250307	093100	189786435	4045	4025	4045	4025	3450
650	20250307	093000	175872345	4025	4025	4025	4025	38
651	20250307	092900	175719395	4020	4030	4030	4020	325
652	20250307	092800	174412600	4030	4030	4030	4030	12
653	20250307	092700	174364240	4030	4025	4030	4025	1275
654	20250307	092600	169231790	4025	4025	4025	4025	80
655	20250307	092500	168909790	4025	4025	4025	4025	5
656	20250307	092400	168889665	4030	4030	4030	4030	0
657	20250307	092300	168889665	4030	4030	4030	4030	89
658	20250307	092200	168530995	4030	4030	4030	4030	983
659	20250307	092100	164569505	4030	4030	4030	4030	0
660	20250307	092000	164569505	4030	4030	4030	4030	508
661	20250307	091900	162522265	4025	4010	4025	4010	4499
662	20250307	091800	144446395	4015	4015	4015	4015	141
663	20250307	091700	143880280	4020	4020	4020	4020	1214
664	20250307	091600	139000000	4020	4020	4020	4020	1253
665	20250307	091500	133962940	4020	4020	4020	4005	2450
666	20250307	091400	124136240	4015	4015	4015	4015	305
667	20250307	091300	122911665	4015	4015	4015	4015	450
668	20250307	091200	121104915	4015	4005	4020	4005	475
669	20250307	091100	119197950	4015	4010	4015	4000	1688
670	20250307	091000	112433470	4015	4010	4015	4000	190
671	20250307	090900	111672115	4010	4005	4010	3990	8220
672	20250307	090800	78820515	4005	4010	4010	4000	1225
673	20250307	090700	73920415	4010	4000	4010	3990	2069
674	20250307	090600	65644520	4000	4010	4020	3995	782
675	20250307	090500	62516725	4000	4010	4010	4000	150
676	20250307	090400	61916225	4025	4025	4027	3990	1172
677	20250307	090300	57209530	4025	4000	4025	4000	4560
678	20250307	090200	38922810	4015	4015	4015	4015	12
679	20250307	090100	38874630	4020	3980	4025	3975	7062
680	20250307	090000	10647325	3980	3980	4000	3980	2675