KissMeData/003070/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183900	268466160	9030	9030	9030	9030	482
3	20250306	183800	268466160	9030	9030	9030	9030	0
4	20250306	183700	268466160	9030	9030	9030	9030	0
5	20250306	183600	268466160	9030	9030	9030	9030	0
6	20250306	183500	268466160	9030	9030	9030	9030	0
7	20250306	183400	268466160	9030	9030	9030	9030	0
8	20250306	183300	268466160	9030	9030	9030	9030	0
9	20250306	183200	268466160	9030	9030	9030	9030	0
10	20250306	183100	268466160	9030	9030	9030	9030	0
11	20250306	183000	268466160	9030	9030	9030	9030	0
12	20250306	182900	268466160	9030	9030	9030	9030	0
13	20250306	182800	268466160	9030	9030	9030	9030	0
14	20250306	182700	268466160	9030	9030	9030	9030	0
15	20250306	182600	268466160	9030	9030	9030	9030	0
16	20250306	182500	268466160	9030	9030	9030	9030	0
17	20250306	182400	268466160	9030	9030	9030	9030	0
18	20250306	182300	268466160	9030	9030	9030	9030	0
19	20250306	182200	268466160	9030	9030	9030	9030	0
20	20250306	182100	268466160	9030	9030	9030	9030	0
21	20250306	182000	268466160	9030	9030	9030	9030	0
22	20250306	181900	268466160	9030	9030	9030	9030	0
23	20250306	181800	268466160	9030	9030	9030	9030	0
24	20250306	181700	268466160	9030	9030	9030	9030	0
25	20250306	181600	268466160	9030	9030	9030	9030	0
26	20250306	181500	268466160	9030	9030	9030	9030	0
27	20250306	181400	268466160	9030	9030	9030	9030	0
28	20250306	181300	268466160	9030	9030	9030	9030	0
29	20250306	181200	268466160	9030	9030	9030	9030	0
30	20250306	181100	268466160	9030	9030	9030	9030	0
31	20250306	181000	268466160	9030	9030	9030	9030	0
32	20250306	180900	268466160	9030	9030	9030	9030	482
33	20250306	180800	268466160	9030	9030	9030	9030	0
34	20250306	180700	268466160	9030	9030	9030	9030	0
35	20250306	180600	268466160	9030	9030	9030	9030	0
36	20250306	180500	268466160	9030	9030	9030	9030	0
37	20250306	180400	268466160	9030	9030	9030	9030	0
38	20250306	180300	268466160	9030	9030	9030	9030	0
39	20250306	180200	268466160	9030	9030	9030	9030	0
40	20250306	180100	268466160	9030	9030	9030	9030	0
41	20250306	180000	268466160	9030	9030	9030	9030	0
42	20250306	175900	268466160	9030	9030	9030	9030	0
43	20250306	175800	268466160	9030	9030	9030	9030	0
44	20250306	175700	268466160	9030	9030	9030	9030	0
45	20250306	175600	268466160	9030	9030	9030	9030	0
46	20250306	175500	268466160	9030	9030	9030	9030	0
47	20250306	175400	268466160	9030	9030	9030	9030	0
48	20250306	175300	268466160	9030	9030	9030	9030	0
49	20250306	175200	268466160	9030	9030	9030	9030	0
50	20250306	175100	268466160	9030	9030	9030	9030	0
51	20250306	175000	268466160	9030	9030	9030	9030	0
52	20250306	174900	268466160	9030	9030	9030	9030	0
53	20250306	174800	268466160	9030	9030	9030	9030	0
54	20250306	174700	268466160	9030	9030	9030	9030	0
55	20250306	174600	268466160	9030	9030	9030	9030	0
56	20250306	174500	268466160	9030	9030	9030	9030	0
57	20250306	174400	268466160	9030	9030	9030	9030	0
58	20250306	174300	268466160	9030	9030	9030	9030	0
59	20250306	174200	268466160	9030	9030	9030	9030	0
60	20250306	174100	268466160	9030	9030	9030	9030	0
61	20250306	174000	268466160	9030	9030	9030	9030	0
62	20250306	173900	268466160	9030	9030	9030	9030	482
63	20250306	173800	268466160	9030	9030	9030	9030	0
64	20250306	173700	268466160	9030	9030	9030	9030	0
65	20250306	173600	268466160	9030	9030	9030	9030	0
66	20250306	173500	268466160	9030	9030	9030	9030	0
67	20250306	173400	268466160	9030	9030	9030	9030	0
68	20250306	173300	268466160	9030	9030	9030	9030	0
69	20250306	173200	268466160	9030	9030	9030	9030	0
70	20250306	173100	268466160	9030	9030	9030	9030	0
71	20250306	173000	268466160	9030	9030	9030	9030	0
72	20250306	172900	268466160	9030	9030	9030	9030	0
73	20250306	172800	268466160	9030	9030	9030	9030	0
74	20250306	172700	268466160	9030	9030	9030	9030	0
75	20250306	172600	268466160	9030	9030	9030	9030	0
76	20250306	172500	268466160	9030	9030	9030	9030	0
77	20250306	172400	268466160	9030	9030	9030	9030	0
78	20250306	172300	268466160	9030	9030	9030	9030	0
79	20250306	172200	268466160	9030	9030	9030	9030	0
80	20250306	172100	268466160	9030	9030	9030	9030	0
81	20250306	172000	268466160	9030	9030	9030	9030	0
82	20250306	171900	268466160	9030	9030	9030	9030	0
83	20250306	171800	268466160	9030	9030	9030	9030	0
84	20250306	171700	268466160	9030	9030	9030	9030	0
85	20250306	171600	268466160	9030	9030	9030	9030	0
86	20250306	171500	268466160	9030	9030	9030	9030	0
87	20250306	171400	268466160	9030	9030	9030	9030	0
88	20250306	171300	268466160	9030	9030	9030	9030	0
89	20250306	171200	268466160	9030	9030	9030	9030	0
90	20250306	171100	268466160	9030	9030	9030	9030	0
91	20250306	171000	268466160	9030	9030	9030	9030	0
92	20250306	170900	268466160	9030	9030	9030	9030	482
93	20250306	170800	268466160	9030	9030	9030	9030	0
94	20250306	170700	268466160	9030	9030	9030	9030	0
95	20250306	170600	268466160	9030	9030	9030	9030	0
96	20250306	170500	268466160	9030	9030	9030	9030	0
97	20250306	170400	268466160	9030	9030	9030	9030	0
98	20250306	170300	268466160	9030	9030	9030	9030	0
99	20250306	170200	268466160	9030	9030	9030	9030	0
100	20250306	170100	268466160	9030	9030	9030	9030	0
101	20250306	170000	268466160	9030	9030	9030	9030	0
102	20250306	165900	268466160	9030	9030	9030	9030	0
103	20250306	165800	268466160	9030	9030	9030	9030	0
104	20250306	165700	268466160	9030	9030	9030	9030	0
105	20250306	165600	268466160	9030	9030	9030	9030	0
106	20250306	165500	268466160	9030	9030	9030	9030	0
107	20250306	165400	268466160	9030	9030	9030	9030	0
108	20250306	165300	268466160	9030	9030	9030	9030	0
109	20250306	165200	268466160	9030	9030	9030	9030	0
110	20250306	165100	268466160	9030	9030	9030	9030	0
111	20250306	165000	268466160	9030	9030	9030	9030	0
112	20250306	164900	268466160	9030	9030	9030	9030	0
113	20250306	164800	268466160	9030	9030	9030	9030	0
114	20250306	164700	268466160	9030	9030	9030	9030	0
115	20250306	164600	268466160	9030	9030	9030	9030	0
116	20250306	164500	268466160	9030	9030	9030	9030	0
117	20250306	164400	268466160	9030	9030	9030	9030	0
118	20250306	164300	268466160	9030	9030	9030	9030	0
119	20250306	164200	268466160	9030	9030	9030	9030	0
120	20250306	164100	268466160	9030	9030	9030	9030	0
121	20250306	164000	268466160	9030	9030	9030	9030	0
122	20250306	163900	268466160	9030	9030	9030	9030	482
123	20250306	163800	268466160	9030	9030	9030	9030	0
124	20250306	163700	268466160	9030	9030	9030	9030	0
125	20250306	163600	268466160	9030	9030	9030	9030	0
126	20250306	163500	268466160	9030	9030	9030	9030	0
127	20250306	163400	268466160	9030	9030	9030	9030	0
128	20250306	163300	268466160	9030	9030	9030	9030	0
129	20250306	163200	268466160	9030	9030	9030	9030	0
130	20250306	163100	268466160	9030	9030	9030	9030	0
131	20250306	163000	268466160	9030	9030	9030	9030	0
132	20250306	162900	268466160	9030	9030	9030	9030	0
133	20250306	162800	268466160	9030	9030	9030	9030	0
134	20250306	162700	268466160	9030	9030	9030	9030	0
135	20250306	162600	268466160	9030	9030	9030	9030	0
136	20250306	162500	268466160	9030	9030	9030	9030	0
137	20250306	162400	268466160	9030	9030	9030	9030	0
138	20250306	162300	268466160	9030	9030	9030	9030	0
139	20250306	162200	268466160	9030	9030	9030	9030	0
140	20250306	162100	268466160	9030	9030	9030	9030	0
141	20250306	162000	268466160	9030	9030	9030	9030	0
142	20250306	161900	268466160	9030	9030	9030	9030	0
143	20250306	161800	268466160	9030	9030	9030	9030	0
144	20250306	161700	268466160	9030	9030	9030	9030	0
145	20250306	161600	268466160	9030	9030	9030	9030	0
146	20250306	161500	268466160	9030	9030	9030	9030	0
147	20250306	161400	268466160	9030	9030	9030	9030	0
148	20250306	161300	268466160	9030	9030	9030	9030	0
149	20250306	161200	268466160	9030	9030	9030	9030	0
150	20250306	161100	268466160	9030	9030	9030	9030	0
151	20250306	161000	268466160	9030	9030	9030	9030	0
152	20250306	160900	268466160	9030	9030	9030	9030	482
153	20250306	160800	268466160	9030	9030	9030	9030	0
154	20250306	160700	268466160	9030	9030	9030	9030	0
155	20250306	160600	268466160	9030	9030	9030	9030	0
156	20250306	160500	268466160	9030	9030	9030	9030	0
157	20250306	160400	268466160	9030	9030	9030	9030	0
158	20250306	160300	268466160	9030	9030	9030	9030	0
159	20250306	160200	268466160	9030	9030	9030	9030	0
160	20250306	160100	268466160	9030	9030	9030	9030	0
161	20250306	160000	268466160	9030	9030	9030	9030	0
162	20250306	155900	268466160	9030	9030	9030	9030	0
163	20250306	155800	268466160	9030	9030	9030	9030	0
164	20250306	155700	268466160	9030	9030	9030	9030	0
165	20250306	155600	268466160	9030	9030	9030	9030	0
166	20250306	155500	268466160	9030	9030	9030	9030	0
167	20250306	155400	268466160	9030	9030	9030	9030	0
168	20250306	155300	268466160	9030	9030	9030	9030	0
169	20250306	155200	268466160	9030	9030	9030	9030	0
170	20250306	155100	268466160	9030	9030	9030	9030	0
171	20250306	155000	268466160	9030	9030	9030	9030	0
172	20250306	154900	268466160	9030	9030	9030	9030	0
173	20250306	154800	268466160	9030	9030	9030	9030	0
174	20250306	154700	268466160	9030	9030	9030	9030	0
175	20250306	154600	268466160	9030	9030	9030	9030	0
176	20250306	154500	268466160	9030	9030	9030	9030	0
177	20250306	154400	268466160	9030	9030	9030	9030	0
178	20250306	154300	268466160	9030	9030	9030	9030	0
179	20250306	154200	268466160	9030	9030	9030	9030	0
180	20250306	154100	268466160	9030	9030	9030	9030	0
181	20250306	154000	268466160	9030	9030	9030	9030	0
182	20250306	153900	268466160	9030	9030	9030	9030	482
183	20250306	153800	268466160	9030	9030	9030	9030	0
184	20250306	153700	268466160	9030	9030	9030	9030	0
185	20250306	153600	268466160	9030	9030	9030	9030	0
186	20250306	153500	268466160	9030	9030	9030	9030	0
187	20250306	153400	268466160	9030	9030	9030	9030	0
188	20250306	153300	268466160	9030	9030	9030	9030	0
189	20250306	153200	268466160	9030	9030	9030	9030	0
190	20250306	153100	268466160	9030	9030	9030	9030	0
191	20250306	153000	268466160	9030	9030	9030	9030	482
192	20250306	152900	264113700	9010	9010	9010	9010	0
193	20250306	152800	264113700	9010	9010	9010	9010	0
194	20250306	152700	264113700	9010	9010	9010	9010	0
195	20250306	152600	264113700	9010	9010	9010	9010	0
196	20250306	152500	264113700	9010	9010	9010	9010	0
197	20250306	152400	264113700	9010	9010	9010	9010	0
198	20250306	152300	264113700	9010	9010	9010	9010	0
199	20250306	152200	264113700	9010	9010	9010	9010	0
200	20250306	152100	264113700	9010	9010	9010	9010	0
201	20250306	152000	264113700	9010	9010	9010	9010	0
202	20250306	151900	264113700	9010	9010	9010	9010	71
203	20250306	151800	263473990	9030	9010	9030	9010	623
204	20250306	151700	257860720	9010	9010	9010	9010	31
205	20250306	151600	257581410	9010	9010	9010	9010	77
206	20250306	151500	256887640	9010	9010	9010	9010	32
207	20250306	151400	256599320	9020	9020	9020	9020	0
208	20250306	151300	256599320	9020	9020	9020	9020	0
209	20250306	151200	256599320	9020	9020	9020	9020	10
210	20250306	151100	256509120	9010	9010	9010	9010	0
211	20250306	151000	256509120	9010	9010	9010	9010	181
212	20250306	150900	254878310	9010	9010	9010	9010	0
213	20250306	150800	254878310	9010	9010	9010	9010	25
214	20250306	150700	254653060	9010	9010	9010	9010	221
215	20250306	150600	252661850	9050	9050	9050	9050	1
216	20250306	150500	252652800	9050	9050	9050	9050	0
217	20250306	150400	252652800	9050	9050	9050	9050	0
218	20250306	150300	252652800	9050	9050	9050	9050	0
219	20250306	150200	252652800	9050	9050	9050	9050	0
220	20250306	150100	252652800	9050	9010	9050	9010	303
221	20250306	150000	249922730	9010	9020	9060	9010	1502
222	20250306	145900	236388150	9040	9040	9060	9020	3613
223	20250306	145800	203764490	9040	9040	9040	9040	479
224	20250306	145700	199434330	9080	9080	9080	9040	23
225	20250306	145600	199226130	9040	9040	9040	9040	5
226	20250306	145500	199180930	9040	9040	9080	9040	16
227	20250306	145400	199036010	9040	9040	9040	9040	5
228	20250306	145300	198990810	9040	9040	9040	9040	5
229	20250306	145200	198945610	9040	9040	9080	9040	11
230	20250306	145100	198845930	9040	9040	9040	9040	9
231	20250306	145000	198764570	9040	9040	9080	9040	11
232	20250306	144900	198664930	9040	9040	9040	9040	17
233	20250306	144800	198511250	9040	9040	9040	9040	5
234	20250306	144700	198466050	9040	9040	9080	9040	16
235	20250306	144600	198321130	9040	9040	9050	9040	54
236	20250306	144500	197832470	9040	9040	9050	9040	13
237	20250306	144400	197714890	9040	9040	9040	9040	5
238	20250306	144300	197669690	9040	9040	9040	9040	8
239	20250306	144200	197597370	9040	9040	9090	9040	10
240	20250306	144100	197506720	9040	9040	9040	9040	6
241	20250306	144000	197452480	9040	9040	9090	9040	13
242	20250306	143900	197334610	9040	9040	9040	9040	7
243	20250306	143800	197271330	9040	9090	9090	9040	13
244	20250306	143700	197153510	9040	9040	9040	9040	5
245	20250306	143600	197108310	9040	9040	9040	9040	5
246	20250306	143500	197063110	9040	9040	9090	9040	16
247	20250306	143400	196918170	9040	9040	9040	9040	5
248	20250306	143300	196872970	9090	9040	9090	9040	12
249	20250306	143200	196764140	9040	9040	9040	9040	4
250	20250306	143100	196727980	9040	9040	9040	9040	9
251	20250306	143000	196646620	9090	9040	9090	9040	12
252	20250306	142900	196537840	9040	9040	9040	9040	6
253	20250306	142800	196483600	9040	9040	9080	9040	10
254	20250306	142700	196393000	9040	9040	9040	9040	8
255	20250306	142600	196320680	9040	9040	9080	9040	43
256	20250306	142500	195931680	9040	9050	9050	9040	5
257	20250306	142400	195886470	9050	9050	9050	9040	6
258	20250306	142300	195832190	9040	9040	9090	9040	314
259	20250306	142200	192993330	9040	9040	9040	9040	6
260	20250306	142100	192939090	9040	9090	9090	9040	10
261	20250306	142000	192848440	9040	9040	9040	9040	6
262	20250306	141900	192794200	9040	9080	9080	9040	14
263	20250306	141800	192667360	9040	9050	9050	9040	62
264	20250306	141700	192106320	9050	9050	9050	9050	6
265	20250306	141600	192052020	9050	9050	9080	9050	12
266	20250306	141500	191943240	9060	9050	9060	9050	14
267	20250306	141400	191816450	9080	9050	9080	9050	7
268	20250306	141300	191753070	9050	9050	9080	9050	10
269	20250306	141200	191662420	9050	9050	9050	9050	5
270	20250306	141100	191617170	9050	9050	9090	9050	16
271	20250306	141000	191472050	9050	9050	9050	9050	14
272	20250306	140900	191345350	9050	9090	9090	9050	11
273	20250306	140800	191245560	9050	9050	9090	9050	6
274	20250306	140700	191191220	9050	9050	9050	9050	7
275	20250306	140600	191127870	9050	9050	9090	9050	13
276	20250306	140500	191009960	9050	9050	9050	9050	6
277	20250306	140400	190955660	9050	9050	9090	9050	16
278	20250306	140300	190810580	9050	9050	9050	9050	7
279	20250306	140200	190747230	9050	9050	9050	9050	6
280	20250306	140100	190692930	9090	9050	9090	9050	11
281	20250306	140000	190593140	9050	9050	9050	9050	6
282	20250306	135900	190538840	9050	9050	9050	9050	7
283	20250306	135800	190475490	9050	9050	9090	9050	10
284	20250306	135700	190384790	9050	9090	9090	9050	14
285	20250306	135600	190257810	9090	9090	9090	9050	8
286	20250306	135500	190185290	9050	9050	9050	9050	6
287	20250306	135400	190130990	9050	9050	9090	9050	14
288	20250306	135300	190004050	9050	9050	9050	9050	6
289	20250306	135200	189949750	9050	9050	9050	9050	6
290	20250306	135100	189895450	9050	9050	9090	9050	9
291	20250306	135000	189813800	9050	9050	9050	9050	9
292	20250306	134900	189732350	9090	9060	9090	9040	1303
293	20250306	134800	177937390	9060	9060	9060	9060	5
294	20250306	134700	177892090	9060	9090	9090	9060	12
295	20250306	134600	177783160	9060	9060	9060	9060	8
296	20250306	134500	177710680	9060	9060	9060	9060	7
297	20250306	134400	177647260	9090	9060	9090	9060	9
298	20250306	134300	177565570	9060	9060	9060	9060	7
299	20250306	134200	177502150	9060	9060	9090	9060	14
300	20250306	134100	177375100	9060	9060	9060	9060	506
301	20250306	134000	172790740	9060	9060	9090	9060	13
302	20250306	133900	172672780	9050	9050	9050	9050	5
303	20250306	133800	172627530	9050	9050	9050	9050	7
304	20250306	133700	172564180	9050	9100	9100	9050	11
305	20250306	133600	172464380	9050	9100	9100	9040	6
306	20250306	133500	172410050	9040	9040	9100	9040	13
307	20250306	133400	172292110	9040	9040	9040	9040	7
308	20250306	133300	172228830	9040	9050	9050	9040	7
309	20250306	133200	172165540	9040	9050	9100	9040	44
310	20250306	133100	171767080	9050	9060	9060	9050	29
311	20250306	133000	171504380	9060	9060	9100	9060	13
312	20250306	132900	171386400	9060	9060	9060	9060	5
313	20250306	132800	171341100	9060	9060	9060	9060	6
314	20250306	132700	171286740	9100	9060	9100	9060	13
315	20250306	132600	171168680	9060	9070	9070	9060	27
316	20250306	132500	170923860	9060	9060	9090	9060	12
317	20250306	132400	170814960	9060	9060	9060	9060	6
318	20250306	132300	170760600	9060	9100	9100	9060	6
319	20250306	132200	170706200	9060	9060	9100	9060	16
320	20250306	132100	170560910	9060	9060	9090	9060	8
321	20250306	132000	170488400	9060	9060	9090	9060	14
322	20250306	131900	170361350	9060	9050	9060	9050	5
323	20250306	131800	170316080	9050	9050	9090	9050	14
324	20250306	131700	170189100	9050	9050	9050	9050	4
325	20250306	131600	170152900	9050	9050	9050	9050	7
326	20250306	131500	170089550	9040	9040	9090	9040	12
327	20250306	131400	169980820	9040	9040	9090	9040	8
328	20250306	131300	169908450	9090	9040	9090	9040	12
329	20250306	131200	169799620	9040	9040	9040	9040	6
330	20250306	131100	169745380	9040	9040	9040	9040	5
331	20250306	131000	169700180	9040	9040	9090	9040	16
332	20250306	130900	169555190	9040	9040	9090	9040	1006
333	20250306	130800	160410950	9040	9040	9090	9040	11
334	20250306	130700	160311260	9040	9040	9040	9040	5
335	20250306	130600	160266060	9040	9040	9090	9040	14
336	20250306	130500	160139150	9040	9040	9040	9040	6
337	20250306	130400	160084910	9040	9040	9040	9040	6
338	20250306	130300	160030670	9040	9040	9090	9040	11
339	20250306	130200	159930930	9040	9050	9050	9040	8
340	20250306	130100	159858540	9050	9040	9050	9040	5
341	20250306	130000	159813310	9040	9040	9090	9040	13
342	20250306	125900	159695540	9040	9040	9090	9040	13
343	20250306	125800	159577620	9040	9040	9040	9040	7
344	20250306	125700	159514340	9040	9040	9040	9040	6
345	20250306	125600	159460100	9040	9040	9090	9040	14
346	20250306	125500	159333240	9040	9040	9040	9040	7
347	20250306	125400	159269960	9040	9040	9040	9040	5
348	20250306	125300	159224760	9040	9030	9090	9030	12
349	20250306	125200	159116060	9030	9040	9040	9030	5
350	20250306	125100	159070880	9040	9040	9080	9040	43
351	20250306	125000	158681880	9040	9040	9040	9040	7
352	20250306	124900	158618600	9040	9080	9080	9030	14
353	20250306	124800	158491810	9030	9030	9030	9030	65
354	20250306	124700	157904860	9030	9030	9030	9030	6
355	20250306	124600	157850680	9030	9030	9080	9030	10
356	20250306	124500	157760130	9030	9030	9030	9030	8
357	20250306	124400	157687890	9030	9030	9080	9030	13
358	20250306	124300	157570150	9030	9030	9030	9030	6
359	20250306	124200	157515970	9030	9040	9040	9030	49
360	20250306	124100	157073060	9040	9040	9080	9040	13
361	20250306	124000	156955300	9040	9040	9040	9040	6
362	20250306	123900	156901060	9040	9030	9080	9030	11
363	20250306	123800	156801430	9030	9030	9030	9030	17
364	20250306	123700	156647920	9030	9030	9080	9030	14
365	20250306	123600	156521150	9030	9030	9030	9030	11
366	20250306	123500	156421820	9030	9030	9030	9030	7
367	20250306	123400	156358610	9030	9030	9080	9030	12
368	20250306	123300	156249900	9030	9030	9030	9030	7
369	20250306	123200	156186690	9030	9080	9080	9030	11
370	20250306	123100	156087110	9030	9030	9030	9030	6
371	20250306	123000	156032930	9030	9030	9030	9030	6
372	20250306	122900	155978750	9080	9030	9080	9030	15
373	20250306	122800	155842900	9030	9030	9030	9030	5
374	20250306	122700	155797750	9030	9080	9080	9030	12
375	20250306	122600	155689090	9030	9030	9030	9030	7
376	20250306	122500	155625880	9030	9030	9030	9030	8
377	20250306	122400	155553640	9080	9030	9080	9030	10
378	20250306	122300	155463090	9030	9030	9030	9030	5
379	20250306	122200	155417940	9080	9030	9080	9030	12
380	20250306	122100	155309230	9030	9030	9080	9030	9
381	20250306	122000	155227910	9030	9080	9080	9030	553
382	20250306	121900	150233370	9040	9040	9040	9040	5
383	20250306	121800	150188170	9040	9040	9040	9040	6
384	20250306	121700	150133930	9040	9040	9080	9040	12
385	20250306	121600	150025250	9040	9040	9040	9040	6
386	20250306	121500	149971010	9040	9040	9080	9040	13
387	20250306	121400	149853210	9040	9040	9040	9040	6
388	20250306	121300	149798970	9040	9040	9040	9040	8
389	20250306	121200	149726650	9080	9040	9080	9040	11
390	20250306	121100	149626970	9040	9040	9040	9040	5
391	20250306	121000	149581770	9040	9040	9070	9040	13
392	20250306	120900	149464070	9040	9040	9040	9040	7
393	20250306	120800	149400790	9040	9050	9070	9040	534
394	20250306	120700	144572290	9050	9050	9050	9050	6
395	20250306	120600	144517990	9050	9050	9050	9050	6
396	20250306	120500	144463690	9080	9050	9080	9050	16
397	20250306	120400	144318680	9050	9050	9050	9050	5
398	20250306	120300	144273430	9050	9050	9050	9050	5
399	20250306	120200	144228180	9050	9050	9080	9050	11
400	20250306	120100	144128480	9050	9050	9050	9050	8
401	20250306	120000	144056080	9050	9050	9080	9050	13
402	20250306	115900	143938220	9080	9050	9080	9050	8
403	20250306	115800	143865730	9050	9080	9080	9050	11
404	20250306	115700	143766000	9050	9050	9050	9050	8
405	20250306	115600	143693600	9050	9050	9050	9050	5
406	20250306	115500	143648350	9050	9060	9080	9050	263
407	20250306	115400	141265870	9060	9060	9060	9060	6
408	20250306	115300	141211510	9060	9060	9090	9060	568
409	20250306	115200	136048570	9060	9060	9060	9060	7
410	20250306	115100	135985150	9060	9060	9060	9060	5
411	20250306	115000	135939850	9090	9060	9090	9060	23
412	20250306	114900	135731260	9060	9060	9060	9060	65
413	20250306	114800	135142360	9060	9060	9080	9060	13
414	20250306	114700	135024480	9060	9060	9060	9060	5
415	20250306	114600	134979180	9060	9080	9080	9060	13
416	20250306	114500	134861240	9060	9060	9060	9060	7
417	20250306	114400	134797820	9060	9060	9060	9060	7
418	20250306	114300	134734400	9060	9060	9080	9060	13
419	20250306	114200	134616500	9050	9050	9080	9050	285
420	20250306	114100	132028850	9050	9080	9080	9050	10
421	20250306	114000	131938200	9050	9050	9080	9050	10
422	20250306	113900	131847670	9050	9080	9080	9050	13
423	20250306	113800	131729780	9050	9050	9080	9050	6
424	20250306	113700	131675450	9050	9050	9050	9050	7
425	20250306	113600	131612100	9050	9050	9080	9050	13
426	20250306	113500	131494270	9050	9050	9080	9050	9
427	20250306	113400	131412770	9040	9040	9040	9040	5
428	20250306	113300	131367570	9040	9040	9080	9040	11
429	20250306	113200	131267930	9040	9040	9040	9040	8
430	20250306	113100	131195610	9040	9040	9090	9040	12
431	20250306	113000	131086770	9040	9050	9050	9030	1008
432	20250306	112900	121977310	9060	9070	9070	9050	10
433	20250306	112800	121886670	9050	9040	9050	9040	8
434	20250306	112700	121814320	9040	9060	9060	9040	5
435	20250306	112600	121769060	9060	9060	9070	9060	26
436	20250306	112500	121533450	9020	9020	9030	9020	6
437	20250306	112400	121479310	9020	9020	9060	9020	16
438	20250306	112300	121334700	9020	9030	9030	9020	5
439	20250306	112200	121289570	9020	9020	9020	9020	5
440	20250306	112100	121244470	9020	9020	9060	9020	13
441	20250306	112000	121126930	9020	9020	9020	9020	9
442	20250306	111900	121045750	9020	9050	9050	9020	10
443	20250306	111800	120955380	9030	9020	9030	9020	6
444	20250306	111700	120901240	9010	9060	9060	9010	12
445	20250306	111600	120792760	9010	9010	9010	9010	8
446	20250306	111500	120720680	9010	9020	9020	9010	6
447	20250306	111400	120666610	9010	9010	9070	9010	11
448	20250306	111300	120567140	9010	9010	9010	9010	5
449	20250306	111200	120522090	9020	9020	9030	9020	9
450	20250306	111100	120440900	9070	9020	9070	9020	10
451	20250306	111000	120350450	9020	9020	9020	9020	7
452	20250306	110900	120287310	9070	9020	9070	9020	12
453	20250306	110800	120178720	9010	9030	9030	9010	17
454	20250306	110700	120025480	9030	9020	9060	9020	51
455	20250306	110600	119564040	9020	9010	9020	9010	5
456	20250306	110500	119518950	9010	9020	9020	9010	328
457	20250306	110400	116561330	9020	9040	9080	9020	44
458	20250306	110300	116163790	9030	9030	9030	9020	5
459	20250306	110200	116118650	9030	9030	9060	9020	13
460	20250306	110100	116001030	9030	9030	9030	9020	13
461	20250306	110000	115883680	9020	9060	9060	9020	281
462	20250306	105900	113346140	9040	9040	9040	9040	3
463	20250306	105800	113319020	9040	9040	9040	9040	347
464	20250306	105700	110182140	9050	9050	9050	9050	6
465	20250306	105600	110127840	9080	9080	9080	9080	1
466	20250306	105500	110118760	9080	9080	9080	9080	1
467	20250306	105400	110109680	9050	9050	9050	9050	0
468	20250306	105300	110109680	9050	9050	9050	9050	0
469	20250306	105200	110109680	9050	9060	9060	9050	37
470	20250306	105100	109774820	9070	9060	9070	9060	4
471	20250306	105000	109738550	9040	9040	9040	9040	0
472	20250306	104900	109738550	9040	9040	9040	9040	0
473	20250306	104800	109738550	9040	9040	9040	9040	0
474	20250306	104700	109738550	9040	9040	9040	9040	0
475	20250306	104600	109738550	9040	9040	9040	9040	0
476	20250306	104500	109738550	9040	9040	9040	9040	5
477	20250306	104400	109693350	9050	9060	9060	9050	171
478	20250306	104300	108145600	9100	9100	9100	9100	0
479	20250306	104200	108145600	9100	9100	9100	9100	0
480	20250306	104100	108145600	9100	9100	9100	9100	0
481	20250306	104000	108145600	9100	9080	9100	9080	12
482	20250306	103900	108036420	9080	9080	9080	9080	1
483	20250306	103800	108027340	9080	9080	9080	9080	0
484	20250306	103700	108027340	9080	9080	9080	9080	1
485	20250306	103600	108018260	9060	9060	9060	9060	0
486	20250306	103500	108018260	9060	9060	9060	9060	868
487	20250306	103400	100154180	9070	9070	9070	9070	0
488	20250306	103300	100154180	9070	9070	9070	9070	130
489	20250306	103200	98975080	9060	9060	9060	9060	0
490	20250306	103100	98975080	9060	9060	9060	9060	5
491	20250306	103000	98929780	9060	9100	9100	9060	31
492	20250306	102900	98648120	9100	9100	9100	9100	0
493	20250306	102800	98648120	9100	9060	9100	9060	11
494	20250306	102700	98548420	9070	9070	9070	9070	0
495	20250306	102600	98548420	9070	9070	9070	9070	0
496	20250306	102500	98548420	9070	9070	9070	9070	0
497	20250306	102400	98548420	9070	9070	9070	9070	100
498	20250306	102300	97641420	9080	9080	9080	9080	2
499	20250306	102200	97623260	9080	9080	9080	9080	0
500	20250306	102100	97623260	9080	9080	9080	9080	0
501	20250306	102000	97623260	9080	9080	9080	9080	99
502	20250306	101900	96724340	9080	9080	9080	9080	0
503	20250306	101800	96724340	9080	9080	9080	9080	105
504	20250306	101700	95770940	9140	9140	9140	9140	1
505	20250306	101600	95761800	9090	9090	9090	9090	0
506	20250306	101500	95761800	9090	9090	9090	9090	0
507	20250306	101400	95761800	9090	9090	9090	9090	50
508	20250306	101300	95307300	9100	9100	9150	9100	7
509	20250306	101200	95243550	9090	9090	9090	9090	1
510	20250306	101100	95234460	9160	9160	9160	9160	0
511	20250306	101000	95234460	9160	9160	9160	9160	26
512	20250306	100900	94996300	9160	9160	9160	9160	0
513	20250306	100800	94996300	9160	9070	9160	9070	137
514	20250306	100700	93753620	9080	9090	9090	9080	57
515	20250306	100600	93235940	9100	9100	9100	9100	0
516	20250306	100500	93235940	9100	9100	9100	9100	0
517	20250306	100400	93235940	9100	9100	9100	9100	0
518	20250306	100300	93235940	9100	9100	9100	9100	1012
519	20250306	100200	84026740	9090	9110	9110	9090	176
520	20250306	100100	82426440	9170	9170	9170	9170	0
521	20250306	100000	82426440	9170	9170	9170	9170	1
522	20250306	095900	82417270	9180	9180	9180	9180	107
523	20250306	095800	81435010	9170	9140	9170	9140	302
524	20250306	095700	78669810	9130	9090	9130	9090	137
525	20250306	095600	77419200	9090	9070	9090	9070	2354
526	20250306	095500	56068220	9050	9070	9070	9050	254
527	20250306	095400	53766230	9070	9060	9070	9060	71
528	20250306	095300	53122960	9050	9060	9060	9050	96
529	20250306	095200	52253210	9060	9060	9060	9060	82
530	20250306	095100	51510290	9060	9060	9060	9060	0
531	20250306	095000	51510290	9060	9050	9060	9050	198
532	20250306	094900	49716690	9050	9040	9050	9040	92
533	20250306	094800	48884980	9010	9010	9010	9010	0
534	20250306	094700	48884980	9010	9010	9010	9010	50
535	20250306	094600	48434480	9010	9020	9020	9010	317
536	20250306	094500	45578290	9020	9020	9020	9020	10
537	20250306	094400	45488090	9000	9020	9040	9000	1500
538	20250306	094300	31975510	9030	9030	9030	9030	96
539	20250306	094200	31108630	9040	9040	9040	9040	0
540	20250306	094100	31108630	9040	9050	9050	9040	105
541	20250306	094000	30159330	9070	9070	9070	9070	0
542	20250306	093900	30159330	9070	9100	9100	9070	49
543	20250306	093800	29714870	9050	9050	9050	9050	0
544	20250306	093700	29714870	9050	9050	9050	9050	1
545	20250306	093600	29705820	9110	9110	9110	9110	0
546	20250306	093500	29705820	9110	9050	9110	9040	206
547	20250306	093400	27843390	9050	9060	9060	9050	194
548	20250306	093300	26085950	9080	9080	9080	9080	152
549	20250306	093200	24705790	9080	9080	9080	9050	129
550	20250306	093100	23538280	9080	9080	9080	9080	1
551	20250306	093000	23529200	9080	9080	9080	9080	2
552	20250306	092900	23511040	9050	9050	9050	9050	6
553	20250306	092800	23456740	9040	9040	9040	9040	0
554	20250306	092700	23456740	9040	9040	9040	9040	0
555	20250306	092600	23456740	9040	9040	9040	9040	0
556	20250306	092500	23456740	9040	9040	9040	9040	111
557	20250306	092400	22453300	9040	9050	9050	9040	653
558	20250306	092300	16550170	9040	9040	9040	9040	0
559	20250306	092200	16550170	9040	9040	9040	9040	0
560	20250306	092100	16550170	9040	9060	9060	9040	192
561	20250306	092000	14812650	9070	9100	9100	9070	759
562	20250306	091900	7913940	9100	9100	9100	9100	157
563	20250306	091800	6485240	9110	9110	9110	9110	50
564	20250306	091700	6029740	9120	9130	9130	9120	27
565	20250306	091600	5783380	9120	9160	9160	9120	7
566	20250306	091500	5719420	9160	9160	9160	9160	0
567	20250306	091400	5719420	9160	9135	9160	9135	20
568	20250306	091300	5536470	9170	9170	9170	9170	0
569	20250306	091200	5536470	9170	9170	9170	9170	0
570	20250306	091100	5536470	9170	9170	9170	9170	15
571	20250306	091000	5398920	9170	9170	9170	9170	32
572	20250306	090900	5105480	9170	9170	9170	9170	40
573	20250306	090800	4738680	9170	9170	9170	9170	49
574	20250306	090700	4289350	9170	9170	9170	9170	125
575	20250306	090600	3143100	9180	9180	9180	9180	0
576	20250306	090500	3143100	9180	9180	9180	9180	8
577	20250306	090400	3069660	9130	9130	9130	9130	0
578	20250306	090300	3069660	9130	9130	9130	9130	0
579	20250306	090200	3069660	9130	9130	9130	9130	0
580	20250306	090100	3069660	9130	9130	9130	9130	12
581	20250306	090000	2960100	9100	9170	9170	9080	323