KissMeData/001740/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183500	796568486	4475	4475	4475	4475	13866
3	20250306	183400	796568486	4475	4475	4475	4475	0
4	20250306	183300	796568486	4475	4475	4475	4475	0
5	20250306	183200	796568486	4475	4475	4475	4475	0
6	20250306	183100	796568486	4475	4475	4475	4475	0
7	20250306	183000	796568486	4475	4475	4475	4475	0
8	20250306	182900	796568486	4475	4475	4475	4475	0
9	20250306	182800	796568486	4475	4475	4475	4475	0
10	20250306	182700	796568486	4475	4475	4475	4475	0
11	20250306	182600	796568486	4475	4475	4475	4475	0
12	20250306	182500	796568486	4475	4475	4475	4475	0
13	20250306	182400	796568486	4475	4475	4475	4475	0
14	20250306	182300	796568486	4475	4475	4475	4475	0
15	20250306	182200	796568486	4475	4475	4475	4475	0
16	20250306	182100	796568486	4475	4475	4475	4475	0
17	20250306	182000	796568486	4475	4475	4475	4475	0
18	20250306	181900	796568486	4475	4475	4475	4475	0
19	20250306	181800	796568486	4475	4475	4475	4475	0
20	20250306	181700	796568486	4475	4475	4475	4475	0
21	20250306	181600	796568486	4475	4475	4475	4475	0
22	20250306	181500	796568486	4475	4475	4475	4475	0
23	20250306	181400	796568486	4475	4475	4475	4475	0
24	20250306	181300	796568486	4475	4475	4475	4475	0
25	20250306	181200	796568486	4475	4475	4475	4475	0
26	20250306	181100	796568486	4475	4475	4475	4475	0
27	20250306	181000	796568486	4475	4475	4475	4475	0
28	20250306	180900	796568486	4475	4475	4475	4475	0
29	20250306	180800	796568486	4475	4475	4475	4475	0
30	20250306	180700	796568486	4475	4475	4475	4475	0
31	20250306	180600	796568486	4475	4475	4475	4475	0
32	20250306	180500	796568486	4475	4475	4475	4475	13866
33	20250306	180400	796568486	4475	4475	4475	4475	0
34	20250306	180300	796568486	4475	4475	4475	4475	0
35	20250306	180200	796568486	4475	4475	4475	4475	0
36	20250306	180100	796568486	4475	4475	4475	4475	0
37	20250306	180000	796568486	4475	4475	4475	4475	0
38	20250306	175900	796568486	4475	4475	4475	4475	0
39	20250306	175800	796568486	4475	4475	4475	4475	0
40	20250306	175700	796568486	4475	4475	4475	4475	0
41	20250306	175600	796568486	4475	4475	4475	4475	0
42	20250306	175500	796568486	4475	4475	4475	4475	0
43	20250306	175400	796568486	4475	4475	4475	4475	0
44	20250306	175300	796568486	4475	4475	4475	4475	0
45	20250306	175200	796568486	4475	4475	4475	4475	0
46	20250306	175100	796568486	4475	4475	4475	4475	0
47	20250306	175000	796568486	4475	4475	4475	4475	0
48	20250306	174900	796568486	4475	4475	4475	4475	0
49	20250306	174800	796568486	4475	4475	4475	4475	0
50	20250306	174700	796568486	4475	4475	4475	4475	0
51	20250306	174600	796568486	4475	4475	4475	4475	0
52	20250306	174500	796568486	4475	4475	4475	4475	0
53	20250306	174400	796568486	4475	4475	4475	4475	0
54	20250306	174300	796568486	4475	4475	4475	4475	0
55	20250306	174200	796568486	4475	4475	4475	4475	0
56	20250306	174100	796568486	4475	4475	4475	4475	0
57	20250306	174000	796568486	4475	4475	4475	4475	0
58	20250306	173900	796568486	4475	4475	4475	4475	0
59	20250306	173800	796568486	4475	4475	4475	4475	0
60	20250306	173700	796568486	4475	4475	4475	4475	0
61	20250306	173600	796568486	4475	4475	4475	4475	0
62	20250306	173500	796568486	4475	4475	4475	4475	13866
63	20250306	173400	796568486	4475	4475	4475	4475	0
64	20250306	173300	796568486	4475	4475	4475	4475	0
65	20250306	173200	796568486	4475	4475	4475	4475	0
66	20250306	173100	796568486	4475	4475	4475	4475	0
67	20250306	173000	796568486	4475	4475	4475	4475	0
68	20250306	172900	796568486	4475	4475	4475	4475	0
69	20250306	172800	796568486	4475	4475	4475	4475	0
70	20250306	172700	796568486	4475	4475	4475	4475	0
71	20250306	172600	796568486	4475	4475	4475	4475	0
72	20250306	172500	796568486	4475	4475	4475	4475	0
73	20250306	172400	796568486	4475	4475	4475	4475	0
74	20250306	172300	796568486	4475	4475	4475	4475	0
75	20250306	172200	796568486	4475	4475	4475	4475	0
76	20250306	172100	796568486	4475	4475	4475	4475	0
77	20250306	172000	796568486	4475	4475	4475	4475	0
78	20250306	171900	796568486	4475	4475	4475	4475	0
79	20250306	171800	796568486	4475	4475	4475	4475	0
80	20250306	171700	796568486	4475	4475	4475	4475	0
81	20250306	171600	796568486	4475	4475	4475	4475	0
82	20250306	171500	796568486	4475	4475	4475	4475	0
83	20250306	171400	796568486	4475	4475	4475	4475	0
84	20250306	171300	796568486	4475	4475	4475	4475	0
85	20250306	171200	796568486	4475	4475	4475	4475	0
86	20250306	171100	796568486	4475	4475	4475	4475	0
87	20250306	171000	796568486	4475	4475	4475	4475	0
88	20250306	170900	796568486	4475	4475	4475	4475	0
89	20250306	170800	796568486	4475	4475	4475	4475	0
90	20250306	170700	796568486	4475	4475	4475	4475	0
91	20250306	170600	796568486	4475	4475	4475	4475	0
92	20250306	170500	796568486	4475	4475	4475	4475	13866
93	20250306	170400	796568486	4475	4475	4475	4475	0
94	20250306	170300	796568486	4475	4475	4475	4475	0
95	20250306	170200	796568486	4475	4475	4475	4475	0
96	20250306	170100	796568486	4475	4475	4475	4475	0
97	20250306	170000	796568486	4475	4475	4475	4475	0
98	20250306	165900	796568486	4475	4475	4475	4475	0
99	20250306	165800	796568486	4475	4475	4475	4475	0
100	20250306	165700	796568486	4475	4475	4475	4475	0
101	20250306	165600	796568486	4475	4475	4475	4475	0
102	20250306	165500	796568486	4475	4475	4475	4475	0
103	20250306	165400	796568486	4475	4475	4475	4475	0
104	20250306	165300	796568486	4475	4475	4475	4475	0
105	20250306	165200	796568486	4475	4475	4475	4475	0
106	20250306	165100	796568486	4475	4475	4475	4475	0
107	20250306	165000	796568486	4475	4475	4475	4475	0
108	20250306	164900	796568486	4475	4475	4475	4475	0
109	20250306	164800	796568486	4475	4475	4475	4475	0
110	20250306	164700	796568486	4475	4475	4475	4475	0
111	20250306	164600	796568486	4475	4475	4475	4475	0
112	20250306	164500	796568486	4475	4475	4475	4475	0
113	20250306	164400	796568486	4475	4475	4475	4475	0
114	20250306	164300	796568486	4475	4475	4475	4475	0
115	20250306	164200	796568486	4475	4475	4475	4475	0
116	20250306	164100	796568486	4475	4475	4475	4475	0
117	20250306	164000	796568486	4475	4475	4475	4475	0
118	20250306	163900	796568486	4475	4475	4475	4475	0
119	20250306	163800	796568486	4475	4475	4475	4475	0
120	20250306	163700	796568486	4475	4475	4475	4475	0
121	20250306	163600	796568486	4475	4475	4475	4475	0
122	20250306	163500	796568486	4475	4475	4475	4475	13866
123	20250306	163400	796568486	4475	4475	4475	4475	0
124	20250306	163300	796568486	4475	4475	4475	4475	0
125	20250306	163200	796568486	4475	4475	4475	4475	0
126	20250306	163100	796568486	4475	4475	4475	4475	0
127	20250306	163000	796568486	4475	4475	4475	4475	0
128	20250306	162900	796568486	4475	4475	4475	4475	0
129	20250306	162800	796568486	4475	4475	4475	4475	0
130	20250306	162700	796568486	4475	4475	4475	4475	0
131	20250306	162600	796568486	4475	4475	4475	4475	0
132	20250306	162500	796568486	4475	4475	4475	4475	0
133	20250306	162400	796568486	4475	4475	4475	4475	0
134	20250306	162300	796568486	4475	4475	4475	4475	0
135	20250306	162200	796568486	4475	4475	4475	4475	0
136	20250306	162100	796568486	4475	4475	4475	4475	0
137	20250306	162000	796568486	4475	4475	4475	4475	0
138	20250306	161900	796568486	4475	4475	4475	4475	0
139	20250306	161800	796568486	4475	4475	4475	4475	0
140	20250306	161700	796568486	4475	4475	4475	4475	0
141	20250306	161600	796568486	4475	4475	4475	4475	0
142	20250306	161500	796568486	4475	4475	4475	4475	0
143	20250306	161400	796568486	4475	4475	4475	4475	0
144	20250306	161300	796568486	4475	4475	4475	4475	0
145	20250306	161200	796568486	4475	4475	4475	4475	0
146	20250306	161100	796568486	4475	4475	4475	4475	0
147	20250306	161000	796568486	4475	4475	4475	4475	0
148	20250306	160900	796568486	4475	4475	4475	4475	0
149	20250306	160800	796568486	4475	4475	4475	4475	0
150	20250306	160700	796568486	4475	4475	4475	4475	0
151	20250306	160600	796568486	4475	4475	4475	4475	0
152	20250306	160500	796568486	4475	4475	4475	4475	13866
153	20250306	160400	796568486	4475	4475	4475	4475	0
154	20250306	160300	796568486	4475	4475	4475	4475	0
155	20250306	160200	796568486	4475	4475	4475	4475	0
156	20250306	160100	796568486	4475	4475	4475	4475	0
157	20250306	160000	796568486	4475	4475	4475	4475	0
158	20250306	155900	796568486	4475	4475	4475	4475	0
159	20250306	155800	796568486	4475	4475	4475	4475	0
160	20250306	155700	796568486	4475	4475	4475	4475	0
161	20250306	155600	796568486	4475	4475	4475	4475	0
162	20250306	155500	796568486	4475	4475	4475	4475	0
163	20250306	155400	796568486	4475	4475	4475	4475	0
164	20250306	155300	796568486	4475	4475	4475	4475	0
165	20250306	155200	796568486	4475	4475	4475	4475	0
166	20250306	155100	796568486	4475	4475	4475	4475	0
167	20250306	155000	796568486	4475	4475	4475	4475	0
168	20250306	154900	796568486	4475	4475	4475	4475	0
169	20250306	154800	796568486	4475	4475	4475	4475	0
170	20250306	154700	796568486	4475	4475	4475	4475	0
171	20250306	154600	796568486	4475	4475	4475	4475	0
172	20250306	154500	796568486	4475	4475	4475	4475	0
173	20250306	154400	796568486	4475	4475	4475	4475	0
174	20250306	154300	796568486	4475	4475	4475	4475	0
175	20250306	154200	796568486	4475	4475	4475	4475	0
176	20250306	154100	796568486	4475	4475	4475	4475	0
177	20250306	154000	796568486	4475	4475	4475	4475	0
178	20250306	153900	796568486	4475	4475	4475	4475	0
179	20250306	153800	796568486	4475	4475	4475	4475	0
180	20250306	153700	796568486	4475	4475	4475	4475	0
181	20250306	153600	796568486	4475	4475	4475	4475	0
182	20250306	153500	796568486	4475	4475	4475	4475	13866
183	20250306	153400	796568486	4475	4475	4475	4475	0
184	20250306	153300	796568486	4475	4475	4475	4475	0
185	20250306	153200	796568486	4475	4475	4475	4475	0
186	20250306	153100	796568486	4475	4475	4475	4475	0
187	20250306	153000	796568486	4475	4475	4475	4475	13866
188	20250306	152900	734518136	4445	4445	4445	4445	0
189	20250306	152800	734518136	4445	4445	4445	4445	0
190	20250306	152700	734518136	4445	4445	4445	4445	0
191	20250306	152600	734518136	4445	4445	4445	4445	0
192	20250306	152500	734518136	4445	4445	4445	4445	0
193	20250306	152400	734518136	4445	4445	4445	4445	0
194	20250306	152300	734518136	4445	4445	4445	4445	0
195	20250306	152200	734518136	4445	4445	4445	4445	0
196	20250306	152100	734518136	4445	4445	4445	4445	0
197	20250306	152000	734518136	4445	4445	4445	4445	0
198	20250306	151900	734518136	4445	4450	4465	4445	3031
199	20250306	151800	721018041	4450	4450	4450	4445	1812
200	20250306	151700	712956176	4445	4445	4445	4445	25
201	20250306	151600	712845051	4445	4450	4450	4445	1002
202	20250306	151500	708386371	4450	4450	4460	4450	87
203	20250306	151400	707998616	4460	4450	4460	4450	81
204	20250306	151300	707637416	4455	4445	4455	4445	682
205	20250306	151200	704602711	4440	4445	4445	4440	3
206	20250306	151100	704589381	4440	4440	4450	4440	70
207	20250306	151000	704277931	4440	4440	4445	4440	334
208	20250306	150900	702793631	4440	4440	4440	4440	3
209	20250306	150800	702780311	4440	4440	4440	4440	36
210	20250306	150700	702620471	4440	4440	4440	4440	16
211	20250306	150600	702549431	4440	4440	4440	4440	5
212	20250306	150500	702527231	4440	4440	4450	4440	22
213	20250306	150400	702429541	4440	4445	4450	4440	674
214	20250306	150300	699436346	4440	4445	4450	4440	103
215	20250306	150200	698978336	4445	4445	4445	4440	86
216	20250306	150100	698596126	4445	4440	4445	4440	14
217	20250306	150000	698533906	4440	4440	4445	4440	139
218	20250306	145900	697916386	4440	4435	4440	4435	130
219	20250306	145800	697339191	4435	4445	4450	4435	437
220	20250306	145700	695399586	4445	4435	4450	4435	451
221	20250306	145600	693394931	4435	4435	4445	4435	1001
222	20250306	145500	688947616	4435	4435	4440	4435	353
223	20250306	145400	687382001	4435	4440	4445	4435	261
224	20250306	145300	686223786	4435	4435	4445	4435	393
225	20250306	145200	684479786	4440	4435	4440	4435	229
226	20250306	145100	683463631	4435	4435	4435	4435	2911
227	20250306	145000	670553346	4435	4435	4435	4435	100
228	20250306	144900	670109846	4435	4440	4440	4435	1227
229	20250306	144800	664662336	4440	4440	4440	4440	222
230	20250306	144700	663676656	4440	4440	4445	4440	340
231	20250306	144600	662167016	4440	4440	4440	4440	409
232	20250306	144500	660351056	4440	4440	4440	4440	129
233	20250306	144400	659778296	4440	4435	4440	4435	111
234	20250306	144300	659286001	4440	4440	4440	4435	865
235	20250306	144200	655445986	4440	4440	4440	4440	253
236	20250306	144100	654322666	4440	4440	4440	4440	195
237	20250306	144000	653456866	4440	4440	4440	4440	127
238	20250306	143900	652892986	4440	4440	4440	4440	118
239	20250306	143800	652369066	4440	4440	4440	4440	118
240	20250306	143700	651845146	4440	4440	4440	4440	297
241	20250306	143600	650526466	4440	4440	4445	4440	344
242	20250306	143500	648999071	4440	4440	4440	4440	134
243	20250306	143400	648404111	4440	4440	4440	4440	93
244	20250306	143300	647991191	4440	4440	4440	4440	202
245	20250306	143200	647094311	4440	4440	4440	4440	95
246	20250306	143100	646672511	4445	4435	4445	4435	240
247	20250306	143000	645606871	4440	4435	4440	4435	2803
248	20250306	142900	633162786	4435	4435	4435	4435	359
249	20250306	142800	631570621	4435	4435	4440	4435	272
250	20250306	142700	630363851	4440	4440	4440	4440	113
251	20250306	142600	629862131	4440	4435	4445	4435	123
252	20250306	142500	629316501	4435	4440	4445	4435	389
253	20250306	142400	627589616	4440	4440	4440	4440	1376
254	20250306	142300	621480176	4440	4440	4440	4440	292
255	20250306	142200	620183696	4440	4440	4440	4440	193
256	20250306	142100	619326776	4440	4440	4440	4440	116
257	20250306	142000	618811736	4440	4440	4440	4440	139
258	20250306	141900	618194576	4440	4440	4440	4440	1473
259	20250306	141800	611654456	4440	4440	4445	4440	190
260	20250306	141700	610810526	4440	4440	4440	4440	113
261	20250306	141600	610308806	4440	4440	4440	4440	351
262	20250306	141500	608750366	4440	4440	4440	4440	128
263	20250306	141400	608182046	4445	4440	4445	4440	1365
264	20250306	141300	602121416	4440	4440	4450	4440	1338
265	20250306	141200	596180656	4445	4445	4445	4445	248
266	20250306	141100	595078296	4445	4445	4445	4445	109
267	20250306	141000	594593791	4450	4445	4450	4445	114
268	20250306	140900	594087056	4445	4445	4445	4445	155
269	20250306	140800	593398081	4445	4445	4445	4445	107
270	20250306	140700	592922466	4445	4450	4460	4445	1296
271	20250306	140600	587146756	4445	4445	4445	4445	172
272	20250306	140500	586382216	4450	4450	4460	4450	5076
273	20250306	140400	563752391	4450	4455	4455	4450	3832
274	20250306	140300	546697486	4460	4450	4460	4450	238
275	20250306	140200	545638321	4450	4450	4450	4450	722
276	20250306	140100	542425421	4450	4450	4450	4450	158
277	20250306	140000	541722321	4450	4460	4460	4450	121
278	20250306	135900	541183756	4455	4455	4455	4455	674
279	20250306	135800	538181086	4460	4455	4460	4455	26
280	20250306	135700	538065251	4455	4450	4455	4450	15
281	20250306	135600	537998471	4460	4450	4460	4450	72
282	20250306	135500	537677401	4450	4455	4455	4450	22
283	20250306	135400	537579456	4455	4460	4460	4450	1243
284	20250306	135300	532037706	4460	4455	4460	4450	93
285	20250306	135200	531623151	4460	4455	4460	4450	235
286	20250306	135100	530576451	4455	4455	4455	4450	209
287	20250306	135000	529645596	4450	4450	4450	4450	9
288	20250306	134900	529605546	4450	4450	4455	4450	34
289	20250306	134800	529454241	4450	4455	4455	4450	93
290	20250306	134700	529040026	4450	4450	4450	4450	149
291	20250306	134600	528376976	4450	4455	4455	4450	15
292	20250306	134500	528310176	4450	4445	4450	4445	29
293	20250306	134400	528181196	4455	4450	4455	4450	119
294	20250306	134300	527651326	4450	4450	4450	4450	22
295	20250306	134200	527553426	4450	4455	4455	4450	13
296	20250306	134100	527495546	4445	4450	4450	4445	504
297	20250306	134000	525252891	4445	4445	4445	4445	9
298	20250306	133900	525212886	4445	4445	4445	4445	25
299	20250306	133800	525101761	4445	4450	4450	4445	964
300	20250306	133700	520812721	4445	4450	4450	4445	766
301	20250306	133600	517407846	4445	4445	4445	4445	21
302	20250306	133500	517314501	4450	4445	4450	4445	27
303	20250306	133400	517194416	4445	4445	4445	4445	5
304	20250306	133300	517172191	4445	4445	4445	4445	29
305	20250306	133200	517043286	4445	4445	4450	4445	841
306	20250306	133100	513301521	4445	4445	4450	4445	575
307	20250306	133000	510743111	4445	4450	4450	4445	91
308	20250306	132900	510338256	4445	4445	4450	4445	157
309	20250306	132800	509640386	4445	4450	4450	4445	61
310	20250306	132700	509369231	4450	4445	4450	4445	19
311	20250306	132600	509284746	4445	4450	4450	4445	15
312	20250306	132500	509218026	4445	4445	4455	4445	100
313	20250306	132400	508772856	4445	4450	4450	4445	212
314	20250306	132300	507830306	4445	4445	4445	4445	0
315	20250306	132200	507830306	4445	4445	4445	4445	94
316	20250306	132100	507412476	4450	4450	4450	4450	9
317	20250306	132000	507372426	4450	4450	4455	4445	1335
318	20250306	131900	501432221	4445	4445	4445	4445	19
319	20250306	131800	501347766	4445	4445	4445	4445	22
320	20250306	131700	501249976	4445	4445	4445	4445	4
321	20250306	131600	501232196	4445	4450	4450	4445	325
322	20250306	131500	499787271	4450	4450	4450	4445	9
323	20250306	131400	499747256	4450	4445	4450	4445	17
324	20250306	131300	499671681	4445	4445	4445	4445	0
325	20250306	131200	499671681	4445	4445	4445	4445	21
326	20250306	131100	499578336	4440	4440	4440	4440	0
327	20250306	131000	499578336	4440	4445	4445	4440	138
328	20250306	130900	498965041	4450	4450	4450	4445	1508
329	20250306	130800	492261946	4450	4450	4450	4450	5
330	20250306	130700	492239696	4450	4455	4455	4450	314
331	20250306	130600	490841126	4455	4455	4455	4455	7
332	20250306	130500	490809941	4455	4455	4455	4455	34
333	20250306	130400	490658471	4455	4455	4455	4455	20
334	20250306	130300	490569371	4450	4455	4455	4450	195
335	20250306	130200	489700796	4450	4450	4450	4450	35
336	20250306	130100	489545046	4450	4450	4450	4450	0
337	20250306	130000	489545046	4450	4450	4450	4450	37
338	20250306	125900	489380396	4455	4455	4455	4455	22
339	20250306	125800	489282386	4455	4455	4455	4455	6
340	20250306	125700	489255656	4450	4460	4460	4450	366
341	20250306	125600	487624666	4455	4455	4455	4455	10
342	20250306	125500	487580116	4460	4455	4460	4455	139
343	20250306	125400	486960506	4455	4455	4455	4455	7
344	20250306	125300	486929321	4455	4455	4455	4455	16
345	20250306	125200	486858041	4450	4450	4450	4450	0
346	20250306	125100	486858041	4450	4450	4455	4450	115
347	20250306	125000	486345931	4450	4450	4450	4450	0
348	20250306	124900	486345931	4450	4450	4450	4450	0
349	20250306	124800	486345931	4450	4455	4460	4450	114
350	20250306	124700	485838606	4450	4450	4450	4450	22
351	20250306	124600	485740706	4445	4460	4460	4445	121
352	20250306	124500	485201731	4445	4450	4460	4445	3105
353	20250306	124400	471377896	4450	4455	4460	4450	106
354	20250306	124300	470905491	4455	4455	4455	4455	0
355	20250306	124200	470905491	4455	4450	4455	4450	25
356	20250306	124100	470794191	4450	4460	4460	4450	82
357	20250306	124000	470428681	4460	4455	4460	4455	21
358	20250306	123900	470335121	4450	4450	4450	4450	88
359	20250306	123800	469943521	4455	4455	4455	4455	0
360	20250306	123700	469943521	4455	4455	4455	4455	250
361	20250306	123600	468829771	4455	4450	4455	4450	9
362	20250306	123500	468789711	4450	4450	4450	4450	16
363	20250306	123400	468718511	4455	4455	4455	4455	40
364	20250306	123300	468540311	4450	4455	4455	4450	152
365	20250306	123200	467863236	4455	4455	4455	4455	0
366	20250306	123100	467863236	4455	4455	4455	4455	0
367	20250306	123000	467863236	4455	4455	4455	4455	17
368	20250306	122900	467787501	4455	4455	4455	4455	2
369	20250306	122800	467778591	4455	4455	4455	4455	16
370	20250306	122700	467707311	4455	4460	4460	4455	1270
371	20250306	122600	462043641	4455	4460	4460	4455	17
372	20250306	122500	461967901	4455	4450	4465	4450	100
373	20250306	122400	461521781	4465	4450	4465	4450	37
374	20250306	122300	461356906	4450	4450	4450	4450	3
375	20250306	122200	461343556	4450	4455	4455	4450	91
376	20250306	122100	460938251	4450	4450	4450	4450	33
377	20250306	122000	460791401	4455	4455	4455	4450	27
378	20250306	121900	460671191	4455	4455	4460	4455	74
379	20250306	121800	460341166	4455	4455	4460	4450	1187
380	20250306	121700	455049001	4455	4450	4455	4450	17
381	20250306	121600	454973346	4450	4455	4460	4450	186
382	20250306	121500	454144591	4455	4450	4455	4450	37
383	20250306	121400	453979901	4455	4450	4455	4450	55
384	20250306	121300	453735091	4450	4445	4450	4445	69
385	20250306	121200	453428351	4445	4450	4450	4445	92
386	20250306	121100	453019101	4440	4440	4440	4440	1
387	20250306	121000	453014661	4440	4447	4447	4440	16
388	20250306	120900	452943523	4450	4450	4450	4450	86
389	20250306	120800	452560823	4440	4450	4450	4440	178
390	20250306	120700	451770218	4445	4450	4450	4445	264
391	20250306	120600	450596648	4450	4450	4450	4450	59
392	20250306	120500	450334098	4455	4455	4455	4455	1
393	20250306	120400	450329643	4455	4450	4455	4450	103
394	20250306	120300	449870948	4450	4450	4450	4450	7
395	20250306	120200	449839798	4455	4455	4455	4455	1
396	20250306	120100	449835343	4455	4455	4455	4450	113
397	20250306	120000	449332138	4450	4450	4450	4450	40
398	20250306	115900	449154138	4445	4450	4450	4445	113
399	20250306	115800	448651563	4445	4445	4445	4445	32
400	20250306	115700	448509323	4445	4450	4450	4445	33
401	20250306	115600	448362608	4445	4445	4450	4445	91
402	20250306	115500	447957778	4450	4445	4450	4445	37
403	20250306	115400	447793243	4445	4450	4460	4445	1766
404	20250306	115300	439922673	4450	4445	4450	4445	36
405	20250306	115200	439762638	4445	4445	4450	4445	114
406	20250306	115100	439255548	4445	4445	4445	4445	12
407	20250306	115000	439202208	4445	4445	4460	4445	128
408	20250306	114900	438632103	4455	4445	4455	4445	23
409	20250306	114800	438529738	4445	4445	4445	4445	35
410	20250306	114700	438374163	4445	4445	4445	4445	15
411	20250306	114600	438307488	4445	4450	4460	4445	147
412	20250306	114500	437652943	4445	4445	4445	4445	40
413	20250306	114400	437475143	4445	4445	4445	4445	6
414	20250306	114300	437448473	4445	4455	4455	4445	222
415	20250306	114200	436461008	4445	4445	4450	4445	143
416	20250306	114100	435824713	4445	4445	4450	4445	86
417	20250306	114000	435442373	4445	4445	4445	4445	4
418	20250306	113900	435424593	4445	4445	4450	4445	41
419	20250306	113800	435242278	4445	4445	4450	4445	179
420	20250306	113700	434446203	4445	4445	4445	4445	19
421	20250306	113600	434361748	4445	4445	4450	4445	130
422	20250306	113500	433783893	4445	4445	4445	4445	4
423	20250306	113400	433766113	4445	4450	4460	4445	2501
424	20250306	113300	422624763	4450	4452	4455	4450	145
425	20250306	113200	421979134	4452	4450	4455	4450	29
426	20250306	113100	421850022	4450	4445	4450	4445	28
427	20250306	113000	421725442	4445	4445	4460	4445	1578
428	20250306	112900	414696037	4445	4447	4447	4445	78
429	20250306	112800	414349261	4447	4447	4447	4447	133
430	20250306	112700	413757810	4450	4445	4450	4445	89
431	20250306	112600	413362002	4450	4442	4450	4442	3232
432	20250306	112500	398995440	4442	4442	4445	4442	50
433	20250306	112400	398773247	4442	4440	4445	4440	42
434	20250306	112300	398586711	4450	4440	4450	4440	97
435	20250306	112200	398155296	4440	4445	4445	4440	8
436	20250306	112100	398119759	4440	4440	4440	4440	36
437	20250306	112000	397959919	4440	4445	4450	4440	2138
438	20250306	111900	388446519	4445	4450	4450	4445	48
439	20250306	111800	388233154	4445	4445	4445	4445	14
440	20250306	111700	388170924	4445	4445	4445	4445	22
441	20250306	111600	388073134	4445	4455	4455	4445	507
442	20250306	111500	385814494	4440	4440	4460	4440	5081
443	20250306	111400	363177999	4440	4440	4445	4440	233
444	20250306	111300	362143464	4440	4440	4440	4440	80
445	20250306	111200	361788264	4440	4450	4450	4440	315
446	20250306	111100	360388959	4440	4445	4445	4440	98
447	20250306	111000	359953354	4450	4445	4450	4445	56
448	20250306	110900	359704424	4445	4440	4450	4440	122
449	20250306	110800	359161709	4440	4455	4460	4440	7640
450	20250306	110700	325136939	4455	4455	4460	4455	138
451	20250306	110600	324521614	4455	4455	4460	4455	473
452	20250306	110500	322414394	4455	4445	4455	4445	3430
453	20250306	110400	307133999	4440	4440	4455	4440	72
454	20250306	110300	306813319	4440	4440	4450	4440	24
455	20250306	110200	306706634	4440	4445	4455	4440	154
456	20250306	110100	306021624	4435	4445	4455	4435	272
457	20250306	110000	304811144	4435	4440	4440	4435	230
458	20250306	105900	303790304	4435	4435	4435	4435	4
459	20250306	105800	303772564	4435	4435	4440	4435	7
460	20250306	105700	303741514	4440	4440	4440	4440	533
461	20250306	105600	301374994	4440	4440	4440	4440	28
462	20250306	105500	301250674	4435	4450	4450	4435	155
463	20250306	105400	300561064	4450	4435	4450	4435	95
464	20250306	105300	300138389	4450	4440	4450	4435	48
465	20250306	105200	299924894	4440	4435	4450	4435	23
466	20250306	105100	299822799	4450	4435	4450	4435	122
467	20250306	105000	299280054	4435	4435	4440	4435	96
468	20250306	104900	298854224	4435	4435	4440	4435	5
469	20250306	104800	298832044	4435	4435	4435	4435	6
470	20250306	104700	298805434	4440	4440	4440	4435	306
471	20250306	104600	297446799	4440	4440	4440	4440	7
472	20250306	104500	297415719	4445	4440	4445	4440	98
473	20250306	104400	296980534	4440	4440	4450	4440	10
474	20250306	104300	296936084	4440	4440	4455	4440	121
475	20250306	104200	296398754	4440	4440	4455	4440	36
476	20250306	104100	296238839	4440	4445	4445	4440	40
477	20250306	104000	296061174	4440	4435	4455	4435	120
478	20250306	103900	295527719	4455	4435	4455	4435	77
479	20250306	103800	295185054	4435	4435	4450	4435	96
480	20250306	103700	294758174	4435	4435	4445	4435	18
481	20250306	103600	294678204	4435	4440	4440	4435	37
482	20250306	103500	294513949	4440	4440	4440	4435	18
483	20250306	103400	294434039	4435	4430	4435	4430	6
484	20250306	103300	294407449	4430	4445	4445	4430	116
485	20250306	103200	293893389	4445	4430	4445	4430	9
486	20250306	103100	293853469	4430	4430	4440	4430	79
487	20250306	103000	293503349	4430	4435	4445	4430	641
488	20250306	102900	290659834	4435	4435	4445	4435	850
489	20250306	102800	286889984	4435	4435	4450	4435	1554
490	20250306	102700	279996779	4435	4435	4435	4435	3
491	20250306	102600	279983474	4435	4435	4450	4435	1514
492	20250306	102500	273246694	4435	4450	4450	4435	6
493	20250306	102400	273220039	4435	4435	4450	4435	155
494	20250306	102300	272532089	4455	4435	4455	4435	392
495	20250306	102200	270793329	4435	4445	4445	4435	853
496	20250306	102100	267003329	4440	4440	4440	4440	32
497	20250306	102000	266861249	4440	4435	4445	4435	229
498	20250306	101900	265843894	4435	4435	4440	4435	33
499	20250306	101800	265697474	4435	4440	4440	4435	2860
500	20250306	101700	253002084	4440	4445	4455	4440	34
501	20250306	101600	252850889	4445	4440	4450	4440	31
502	20250306	101500	252713074	4440	4440	4455	4440	3014
503	20250306	101400	239330899	4440	4450	4450	4440	2899
504	20250306	101300	226445299	4450	4450	4455	4450	37
505	20250306	101200	226280644	4450	4455	4455	4450	234
506	20250306	101100	225239339	4455	4455	4460	4455	14
507	20250306	101000	225176919	4455	4450	4455	4450	6
508	20250306	100900	225150199	4450	4460	4460	4450	44
509	20250306	100800	224954324	4450	4455	4460	4450	112
510	20250306	100700	224454899	4450	4455	4455	4450	115
511	20250306	100600	223942584	4450	4450	4450	4450	6
512	20250306	100500	223915884	4450	4450	4455	4450	48
513	20250306	100400	223702264	4450	4450	4460	4450	177
514	20250306	100300	222913894	4455	4450	4455	4450	19
515	20250306	100200	222829264	4450	4450	4450	4450	24
516	20250306	100100	222722464	4460	4450	4460	4450	14
517	20250306	100000	222660044	4450	4445	4460	4445	22
518	20250306	095900	222562014	4465	4450	4465	4445	21
519	20250306	095800	222468439	4445	4450	4450	4445	75
520	20250306	095700	222134734	4450	4455	4455	4450	896
521	20250306	095600	218147269	4465	4465	4465	4465	70
522	20250306	095500	217834719	4450	4450	4450	4450	2
523	20250306	095400	217825819	4470	4455	4470	4455	1289
524	20250306	095300	212081074	4455	4460	4465	4455	21
525	20250306	095200	211987369	4455	4455	4455	4455	0
526	20250306	095100	211987369	4455	4450	4470	4450	134
527	20250306	095000	211390394	4445	4450	4450	4445	1011
528	20250306	094900	206893469	4450	4450	4450	4450	4
529	20250306	094800	206875669	4470	4450	4470	4450	101
530	20250306	094700	206424219	4470	4460	4470	4445	2769
531	20250306	094600	194101074	4465	4465	4465	4465	51
532	20250306	094500	193873359	4475	4455	4475	4455	80
533	20250306	094400	193516759	4465	4470	4470	4465	3108
534	20250306	094300	179633694	4475	4475	4475	4470	101
535	20250306	094200	179181894	4475	4475	4475	4475	75
536	20250306	094100	178846269	4475	4475	4475	4475	332
537	20250306	094000	177360569	4475	4475	4475	4475	0
538	20250306	093900	177360569	4475	4470	4475	4470	363
539	20250306	093800	175737889	4470	4470	4470	4470	0
540	20250306	093700	175737889	4470	4475	4475	4470	141
541	20250306	093600	175107614	4475	4480	4480	4475	24
542	20250306	093500	175000209	4475	4475	4480	4470	204
543	20250306	093400	174086794	4480	4480	4480	4470	105
544	20250306	093300	173617399	4480	4480	4480	4475	87
545	20250306	093200	173227704	4480	4475	4480	4465	436
546	20250306	093100	171275009	4470	4470	4480	4470	7515
547	20250306	093000	137655534	4475	4475	4475	4455	1403
548	20250306	092900	131388699	4475	4455	4475	4455	1278
549	20250306	092800	125678814	4460	4465	4465	4460	600
550	20250306	092700	123000094	4460	4465	4465	4445	1143
551	20250306	092600	117910304	4475	4470	4475	4470	700
552	20250306	092500	114777954	4470	4475	4475	4470	20
553	20250306	092400	114688504	4465	4475	4475	4460	90
554	20250306	092300	114286959	4460	4480	4480	4460	44
555	20250306	092200	114090184	4480	4480	4485	4475	1911
556	20250306	092100	105528489	4485	4480	4485	4480	1718
557	20250306	092000	97831774	4480	4475	4480	4460	7973
558	20250306	091900	62178249	4460	4465	4472	4460	563
559	20250306	091800	59662765	4465	4470	4470	4465	966
560	20250306	091700	55344760	4470	4470	4470	4470	0
561	20250306	091600	55344760	4470	4465	4470	4465	706
562	20250306	091500	52191970	4470	4470	4470	4470	573
563	20250306	091400	49630660	4465	4465	4470	4465	945
564	20250306	091300	45409025	4470	4465	4470	4465	544
565	20250306	091200	42979100	4465	4460	4465	4460	110
566	20250306	091100	42488070	4460	4465	4465	4455	448
567	20250306	091000	40488965	4470	4455	4470	4455	136
568	20250306	090900	39883010	4455	4470	4475	4455	53
569	20250306	090800	39646025	4475	4465	4475	4465	1208
570	20250306	090700	34247560	4465	4455	4465	4455	778
571	20250306	090600	30777800	4465	4465	4465	4455	111
572	20250306	090500	30282195	4460	4460	4460	4460	606
573	20250306	090400	27579435	4460	4465	4465	4460	583
574	20250306	090300	24978695	4475	4470	4475	4455	256
575	20250306	090200	23833570	4470	4450	4470	4440	1718
576	20250306	090100	16167455	4450	4425	4455	4425	589
577	20250306	090000	13545785	4425	4425	4440	4425	3054