KissMeData/004100/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184200	4297367888	2845	2845	2845	2845	15958
3	20250307	184100	4297367888	2845	2845	2845	2845	0
4	20250307	184000	4297367888	2845	2845	2845	2845	0
5	20250307	183900	4297367888	2845	2845	2845	2845	0
6	20250307	183800	4297367888	2845	2845	2845	2845	0
7	20250307	183700	4297367888	2845	2845	2845	2845	0
8	20250307	183600	4297367888	2845	2845	2845	2845	0
9	20250307	183500	4297367888	2845	2845	2845	2845	0
10	20250307	183400	4297367888	2845	2845	2845	2845	0
11	20250307	183300	4297367888	2845	2845	2845	2845	0
12	20250307	183200	4297367888	2845	2845	2845	2845	0
13	20250307	183100	4297367888	2845	2845	2845	2845	0
14	20250307	183000	4297367888	2845	2845	2845	2845	0
15	20250307	182900	4297367888	2845	2845	2845	2845	0
16	20250307	182800	4297367888	2845	2845	2845	2845	0
17	20250307	182700	4297367888	2845	2845	2845	2845	0
18	20250307	182600	4297367888	2845	2845	2845	2845	0
19	20250307	182500	4297367888	2845	2845	2845	2845	0
20	20250307	182400	4297367888	2845	2845	2845	2845	0
21	20250307	182300	4297367888	2845	2845	2845	2845	0
22	20250307	182200	4297367888	2845	2845	2845	2845	0
23	20250307	182100	4297367888	2845	2845	2845	2845	0
24	20250307	182000	4297367888	2845	2845	2845	2845	0
25	20250307	181900	4297367888	2845	2845	2845	2845	0
26	20250307	181800	4297367888	2845	2845	2845	2845	0
27	20250307	181700	4297367888	2845	2845	2845	2845	0
28	20250307	181600	4297367888	2845	2845	2845	2845	0
29	20250307	181500	4297367888	2845	2845	2845	2845	0
30	20250307	181400	4297367888	2845	2845	2845	2845	0
31	20250307	181300	4297367888	2845	2845	2845	2845	0
32	20250307	181200	4297367888	2845	2845	2845	2845	15958
33	20250307	181100	4297367888	2845	2845	2845	2845	0
34	20250307	181000	4297367888	2845	2845	2845	2845	0
35	20250307	180900	4297367888	2845	2845	2845	2845	0
36	20250307	180800	4297367888	2845	2845	2845	2845	0
37	20250307	180700	4297367888	2845	2845	2845	2845	0
38	20250307	180600	4297367888	2845	2845	2845	2845	0
39	20250307	180500	4297367888	2845	2845	2845	2845	0
40	20250307	180400	4297367888	2845	2845	2845	2845	0
41	20250307	180300	4297367888	2845	2845	2845	2845	0
42	20250307	180200	4297367888	2845	2845	2845	2845	0
43	20250307	180100	4297367888	2845	2845	2845	2845	0
44	20250307	180000	4297367888	2845	2845	2845	2845	0
45	20250307	175900	4297367888	2845	2845	2845	2845	0
46	20250307	175800	4297367888	2845	2845	2845	2845	0
47	20250307	175700	4297367888	2845	2845	2845	2845	0
48	20250307	175600	4297367888	2845	2845	2845	2845	0
49	20250307	175500	4297367888	2845	2845	2845	2845	0
50	20250307	175400	4297367888	2845	2845	2845	2845	0
51	20250307	175300	4297367888	2845	2845	2845	2845	0
52	20250307	175200	4297367888	2845	2845	2845	2845	0
53	20250307	175100	4297367888	2845	2845	2845	2845	0
54	20250307	175000	4297367888	2845	2845	2845	2845	0
55	20250307	174900	4297367888	2845	2845	2845	2845	0
56	20250307	174800	4297367888	2845	2845	2845	2845	0
57	20250307	174700	4297367888	2845	2845	2845	2845	0
58	20250307	174600	4297367888	2845	2845	2845	2845	0
59	20250307	174500	4297367888	2845	2845	2845	2845	0
60	20250307	174400	4297367888	2845	2845	2845	2845	0
61	20250307	174300	4297367888	2845	2845	2845	2845	0
62	20250307	174200	4297367888	2845	2845	2845	2845	15958
63	20250307	174100	4297367888	2845	2845	2845	2845	0
64	20250307	174000	4297367888	2845	2845	2845	2845	0
65	20250307	173900	4297367888	2845	2845	2845	2845	0
66	20250307	173800	4297367888	2845	2845	2845	2845	0
67	20250307	173700	4297367888	2845	2845	2845	2845	0
68	20250307	173600	4297367888	2845	2845	2845	2845	0
69	20250307	173500	4297367888	2845	2845	2845	2845	0
70	20250307	173400	4297367888	2845	2845	2845	2845	0
71	20250307	173300	4297367888	2845	2845	2845	2845	0
72	20250307	173200	4297367888	2845	2845	2845	2845	0
73	20250307	173100	4297367888	2845	2845	2845	2845	0
74	20250307	173000	4297367888	2845	2845	2845	2845	0
75	20250307	172900	4297367888	2845	2845	2845	2845	0
76	20250307	172800	4297367888	2845	2845	2845	2845	0
77	20250307	172700	4297367888	2845	2845	2845	2845	0
78	20250307	172600	4297367888	2845	2845	2845	2845	0
79	20250307	172500	4297367888	2845	2845	2845	2845	0
80	20250307	172400	4297367888	2845	2845	2845	2845	0
81	20250307	172300	4297367888	2845	2845	2845	2845	0
82	20250307	172200	4297367888	2845	2845	2845	2845	0
83	20250307	172100	4297367888	2845	2845	2845	2845	0
84	20250307	172000	4297367888	2845	2845	2845	2845	0
85	20250307	171900	4297367888	2845	2845	2845	2845	0
86	20250307	171800	4297367888	2845	2845	2845	2845	0
87	20250307	171700	4297367888	2845	2845	2845	2845	0
88	20250307	171600	4297367888	2845	2845	2845	2845	0
89	20250307	171500	4297367888	2845	2845	2845	2845	0
90	20250307	171400	4297367888	2845	2845	2845	2845	0
91	20250307	171300	4297367888	2845	2845	2845	2845	0
92	20250307	171200	4297367888	2845	2845	2845	2845	15958
93	20250307	171100	4297367888	2845	2845	2845	2845	0
94	20250307	171000	4297367888	2845	2845	2845	2845	0
95	20250307	170900	4297367888	2845	2845	2845	2845	0
96	20250307	170800	4297367888	2845	2845	2845	2845	0
97	20250307	170700	4297367888	2845	2845	2845	2845	0
98	20250307	170600	4297367888	2845	2845	2845	2845	0
99	20250307	170500	4297367888	2845	2845	2845	2845	0
100	20250307	170400	4297367888	2845	2845	2845	2845	0
101	20250307	170300	4297367888	2845	2845	2845	2845	0
102	20250307	170200	4297367888	2845	2845	2845	2845	0
103	20250307	170100	4297367888	2845	2845	2845	2845	0
104	20250307	170000	4297367888	2845	2845	2845	2845	0
105	20250307	165900	4297367888	2845	2845	2845	2845	0
106	20250307	165800	4297367888	2845	2845	2845	2845	0
107	20250307	165700	4297367888	2845	2845	2845	2845	0
108	20250307	165600	4297367888	2845	2845	2845	2845	0
109	20250307	165500	4297367888	2845	2845	2845	2845	0
110	20250307	165400	4297367888	2845	2845	2845	2845	0
111	20250307	165300	4297367888	2845	2845	2845	2845	0
112	20250307	165200	4297367888	2845	2845	2845	2845	0
113	20250307	165100	4297367888	2845	2845	2845	2845	0
114	20250307	165000	4297367888	2845	2845	2845	2845	0
115	20250307	164900	4297367888	2845	2845	2845	2845	0
116	20250307	164800	4297367888	2845	2845	2845	2845	0
117	20250307	164700	4297367888	2845	2845	2845	2845	0
118	20250307	164600	4297367888	2845	2845	2845	2845	0
119	20250307	164500	4297367888	2845	2845	2845	2845	0
120	20250307	164400	4297367888	2845	2845	2845	2845	0
121	20250307	164300	4297367888	2845	2845	2845	2845	0
122	20250307	164200	4297367888	2845	2845	2845	2845	15958
123	20250307	164100	4297367888	2845	2845	2845	2845	0
124	20250307	164000	4297367888	2845	2845	2845	2845	0
125	20250307	163900	4297367888	2845	2845	2845	2845	0
126	20250307	163800	4297367888	2845	2845	2845	2845	0
127	20250307	163700	4297367888	2845	2845	2845	2845	0
128	20250307	163600	4297367888	2845	2845	2845	2845	0
129	20250307	163500	4297367888	2845	2845	2845	2845	0
130	20250307	163400	4297367888	2845	2845	2845	2845	0
131	20250307	163300	4297367888	2845	2845	2845	2845	0
132	20250307	163200	4297367888	2845	2845	2845	2845	0
133	20250307	163100	4297367888	2845	2845	2845	2845	0
134	20250307	163000	4297367888	2845	2845	2845	2845	0
135	20250307	162900	4297367888	2845	2845	2845	2845	0
136	20250307	162800	4297367888	2845	2845	2845	2845	0
137	20250307	162700	4297367888	2845	2845	2845	2845	0
138	20250307	162600	4297367888	2845	2845	2845	2845	0
139	20250307	162500	4297367888	2845	2845	2845	2845	0
140	20250307	162400	4297367888	2845	2845	2845	2845	0
141	20250307	162300	4297367888	2845	2845	2845	2845	0
142	20250307	162200	4297367888	2845	2845	2845	2845	0
143	20250307	162100	4297367888	2845	2845	2845	2845	0
144	20250307	162000	4297367888	2845	2845	2845	2845	0
145	20250307	161900	4297367888	2845	2845	2845	2845	0
146	20250307	161800	4297367888	2845	2845	2845	2845	0
147	20250307	161700	4297367888	2845	2845	2845	2845	0
148	20250307	161600	4297367888	2845	2845	2845	2845	0
149	20250307	161500	4297367888	2845	2845	2845	2845	0
150	20250307	161400	4297367888	2845	2845	2845	2845	0
151	20250307	161300	4297367888	2845	2845	2845	2845	0
152	20250307	161200	4297367888	2845	2845	2845	2845	15958
153	20250307	161100	4297367888	2845	2845	2845	2845	0
154	20250307	161000	4297367888	2845	2845	2845	2845	0
155	20250307	160900	4297367888	2845	2845	2845	2845	0
156	20250307	160800	4297367888	2845	2845	2845	2845	0
157	20250307	160700	4297367888	2845	2845	2845	2845	0
158	20250307	160600	4297367888	2845	2845	2845	2845	0
159	20250307	160500	4297367888	2845	2845	2845	2845	0
160	20250307	160400	4297367888	2845	2845	2845	2845	0
161	20250307	160300	4297367888	2845	2845	2845	2845	0
162	20250307	160200	4297367888	2845	2845	2845	2845	0
163	20250307	160100	4297367888	2845	2845	2845	2845	0
164	20250307	160000	4297367888	2845	2845	2845	2845	0
165	20250307	155900	4297367888	2845	2845	2845	2845	0
166	20250307	155800	4297367888	2845	2845	2845	2845	0
167	20250307	155700	4297367888	2845	2845	2845	2845	0
168	20250307	155600	4297367888	2845	2845	2845	2845	0
169	20250307	155500	4297367888	2845	2845	2845	2845	0
170	20250307	155400	4297367888	2845	2845	2845	2845	0
171	20250307	155300	4297367888	2845	2845	2845	2845	0
172	20250307	155200	4297367888	2845	2845	2845	2845	0
173	20250307	155100	4297367888	2845	2845	2845	2845	0
174	20250307	155000	4297367888	2845	2845	2845	2845	0
175	20250307	154900	4297367888	2845	2845	2845	2845	0
176	20250307	154800	4297367888	2845	2845	2845	2845	0
177	20250307	154700	4297367888	2845	2845	2845	2845	0
178	20250307	154600	4297367888	2845	2845	2845	2845	0
179	20250307	154500	4297367888	2845	2845	2845	2845	0
180	20250307	154400	4297367888	2845	2845	2845	2845	0
181	20250307	154300	4297367888	2845	2845	2845	2845	0
182	20250307	154200	4297367888	2845	2845	2845	2845	15958
183	20250307	154100	4297367888	2845	2845	2845	2845	0
184	20250307	154000	4297367888	2845	2845	2845	2845	0
185	20250307	153900	4297367888	2845	2845	2845	2845	0
186	20250307	153800	4297367888	2845	2845	2845	2845	0
187	20250307	153700	4297367888	2845	2845	2845	2845	0
188	20250307	153600	4297367888	2845	2845	2845	2845	0
189	20250307	153500	4297367888	2845	2845	2845	2845	0
190	20250307	153400	4297367888	2845	2845	2845	2845	0
191	20250307	153300	4297367888	2845	2845	2845	2845	0
192	20250307	153200	4297367888	2845	2845	2845	2845	0
193	20250307	153100	4297367888	2845	2845	2845	2845	0
194	20250307	153000	4297367888	2845	2845	2845	2845	15958
195	20250307	152900	4251967378	2845	2845	2845	2845	0
196	20250307	152800	4251967378	2845	2845	2845	2845	0
197	20250307	152700	4251967378	2845	2845	2845	2845	0
198	20250307	152600	4251967378	2845	2845	2845	2845	0
199	20250307	152500	4251967378	2845	2845	2845	2845	0
200	20250307	152400	4251967378	2845	2845	2845	2845	0
201	20250307	152300	4251967378	2845	2845	2845	2845	0
202	20250307	152200	4251967378	2845	2845	2845	2845	0
203	20250307	152100	4251967378	2845	2845	2845	2845	0
204	20250307	152000	4251967378	2845	2845	2845	2845	0
205	20250307	151900	4251967378	2845	2850	2850	2840	5787
206	20250307	151800	4235506923	2850	2860	2860	2845	3374
207	20250307	151700	4225891018	2860	2865	2870	2860	3842
208	20250307	151600	4214885728	2865	2870	2870	2860	1492
209	20250307	151500	4210607803	2870	2870	2870	2870	15807
210	20250307	151400	4165241713	2865	2850	2865	2850	14227
211	20250307	151300	4124595338	2855	2855	2855	2850	3603
212	20250307	151200	4114312383	2845	2845	2855	2845	10862
213	20250307	151100	4083362923	2840	2840	2845	2840	8182
214	20250307	151000	4060110283	2845	2840	2845	2840	1675
215	20250307	150900	4055351218	2835	2835	2835	2835	3987
216	20250307	150800	4044048073	2835	2830	2835	2820	1516
217	20250307	150700	4039766788	2820	2825	2840	2820	10291
218	20250307	150600	4010739158	2830	2835	2840	2820	10550
219	20250307	150500	3980969753	2825	2840	2840	2825	8709
220	20250307	150400	3956292828	2840	2835	2840	2835	6346
221	20250307	150300	3938295268	2835	2835	2835	2820	5062
222	20250307	150200	3923944858	2835	2825	2840	2820	7067
223	20250307	150100	3903973593	2840	2820	2842	2820	13484
224	20250307	150000	3865726957	2820	2820	2825	2815	8145
225	20250307	145900	3842768898	2820	2820	2820	2820	648
226	20250307	145800	3840941538	2815	2820	2820	2815	8599
227	20250307	145700	3816703283	2820	2820	2825	2815	9327
228	20250307	145600	3790430138	2820	2830	2830	2820	4179
229	20250307	145500	3778644488	2825	2820	2830	2810	12136
230	20250307	145400	3744485093	2820	2820	2840	2820	4350
231	20250307	145300	3732205078	2820	2825	2830	2810	7542
232	20250307	145200	3710980468	2825	2822	2825	2820	2758
233	20250307	145100	3703191419	2825	2825	2825	2820	12588
234	20250307	145000	3667677754	2825	2820	2840	2820	3886
235	20250307	144900	3656647684	2820	2825	2840	2815	14044
236	20250307	144800	3617017209	2840	2835	2840	2825	6173
237	20250307	144700	3599546479	2835	2830	2835	2825	6875
238	20250307	144600	3580094474	2835	2835	2840	2830	3358
239	20250307	144500	3570569519	2840	2835	2840	2830	829
240	20250307	144400	3568219709	2830	2835	2850	2825	19447
241	20250307	144300	3513164019	2850	2845	2855	2840	27302
242	20250307	144200	3435568129	2850	2860	2860	2840	10198
243	20250307	144100	3406577354	2860	2860	2860	2845	7540
244	20250307	144000	3385098369	2860	2840	2860	2840	3885
245	20250307	143900	3374056854	2845	2850	2850	2840	12562
246	20250307	143800	3338328134	2850	2850	2855	2850	1380
247	20250307	143700	3334388704	2855	2845	2860	2845	4571
248	20250307	143600	3321379534	2845	2845	2860	2845	6779
249	20250307	143500	3302017834	2855	2837	2857	2837	13426
250	20250307	143400	3263729478	2835	2830	2845	2830	1403
251	20250307	143300	3259752528	2845	2855	2855	2830	19862
252	20250307	143200	3203301623	2850	2860	2860	2840	881
253	20250307	143100	3200790803	2860	2835	2865	2830	22299
254	20250307	143000	3137246988	2825	2840	2845	2820	4770
255	20250307	142900	3123737313	2840	2815	2840	2805	24946
256	20250307	142800	3053151313	2810	2795	2810	2790	5638
257	20250307	142700	3037364378	2790	2820	2825	2790	43326
258	20250307	142600	2915712473	2830	2825	2830	2810	7275
259	20250307	142500	2895192318	2825	2820	2825	2805	17624
260	20250307	142400	2845616043	2810	2830	2830	2805	13906
261	20250307	142300	2806515993	2830	2810	2830	2810	43531
262	20250307	142200	2683487458	2805	2830	2830	2780	35860
263	20250307	142100	2582873793	2830	2825	2850	2820	15203
264	20250307	142000	2539874698	2825	2845	2845	2810	16719
265	20250307	141900	2492685163	2830	2840	2870	2815	29874
266	20250307	141800	2408318978	2840	2845	2870	2830	35452
267	20250307	141700	2307500948	2845	2870	2880	2840	22841
268	20250307	141600	2242539688	2840	2860	2875	2840	18366
269	20250307	141500	2190205543	2860	2875	2885	2845	25816
270	20250307	141400	2116317973	2885	2850	2885	2825	39776
271	20250307	141300	2002736213	2830	2830	2850	2825	44600
272	20250307	141200	1876248168	2830	2850	2850	2825	8495
273	20250307	141100	1852158203	2870	2860	2885	2840	15109
274	20250307	141000	1809023213	2870	2855	2895	2850	10025
275	20250307	140900	1780279653	2850	2890	2890	2850	23865
276	20250307	140800	1711821573	2890	2885	2920	2875	12277
277	20250307	140700	1676240418	2875	2910	2910	2875	3105
278	20250307	140600	1667300318	2895	2900	2920	2865	12956
279	20250307	140500	1629889608	2905	2850	2940	2815	17494
280	20250307	140400	1579679773	2865	2855	2900	2825	30299
281	20250307	140300	1493040943	2855	2900	2900	2845	7505
282	20250307	140200	1471483208	2900	3020	3020	2850	86204
283	20250307	140100	1216811833	3025	3040	3040	3020	5066
284	20250307	140000	1201444848	3040	3020	3040	3015	9538
285	20250307	135900	1172542338	3025	3010	3030	3010	10666
286	20250307	135800	1140368998	3010	3010	3010	3005	1034
287	20250307	135700	1137261718	3010	3010	3010	3010	0
288	20250307	135600	1137261718	3010	3005	3010	3005	1033
289	20250307	135500	1134157548	3005	3000	3005	3000	5
290	20250307	135400	1134142543	3005	3005	3005	3005	1
291	20250307	135300	1134139538	3000	3005	3005	3000	61
292	20250307	135200	1133956533	3000	3000	3000	3000	100
293	20250307	135100	1133656533	3005	3005	3005	3005	0
294	20250307	135000	1133656533	3005	3002	3005	3002	2000
295	20250307	134900	1127646632	3005	3005	3005	3005	0
296	20250307	134800	1127646632	3005	3005	3005	3005	0
297	20250307	134700	1127646632	3005	3000	3005	3000	760
298	20250307	134600	1125366627	3000	3000	3000	3000	0
299	20250307	134500	1125366627	3000	3000	3000	3000	2975
300	20250307	134400	1116441627	3000	3000	3000	3000	0
301	20250307	134300	1116441627	3000	3000	3000	3000	0
302	20250307	134200	1116441627	3000	3000	3000	3000	0
303	20250307	134100	1116441627	3000	2995	3000	2995	130
304	20250307	134000	1116052272	2995	2995	2995	2995	108
305	20250307	133900	1115728812	2990	2990	2990	2990	495
306	20250307	133800	1114248762	2990	2990	2995	2990	1553
307	20250307	133700	1109605267	3000	3000	3000	3000	0
308	20250307	133600	1109605267	3000	2995	3000	2995	6
309	20250307	133500	1109587292	2995	2995	2995	2995	150
310	20250307	133400	1109138042	2995	2995	2995	2995	1
311	20250307	133300	1109135047	2992	2992	2992	2992	100
312	20250307	133200	1108835847	3000	3000	3000	3000	0
313	20250307	133100	1108835847	3000	2990	3000	2990	133
314	20250307	133000	1108438157	2990	2990	2990	2990	99
315	20250307	132900	1108142147	3000	3000	3000	3000	3
316	20250307	132800	1108133147	3000	3000	3000	3000	4
317	20250307	132700	1108121147	3000	3000	3000	3000	0
318	20250307	132600	1108121147	3000	3000	3000	3000	201
319	20250307	132500	1107518147	3000	3000	3000	3000	0
320	20250307	132400	1107518147	3000	2995	3000	2985	4001
321	20250307	132300	1095571487	3000	3000	3000	3000	10
322	20250307	132200	1095541487	3000	3000	3000	3000	0
323	20250307	132100	1095541487	3000	3005	3005	3000	153
324	20250307	132000	1095082482	3000	3005	3005	3000	1298
325	20250307	131900	1091188442	3005	3005	3005	3005	0
326	20250307	131800	1091188442	3005	3000	3005	3000	713
327	20250307	131700	1089049437	3000	3010	3010	3000	75
328	20250307	131600	1088824417	3010	3010	3010	3010	0
329	20250307	131500	1088824417	3010	3010	3010	3005	1421
330	20250307	131400	1084547297	3000	3000	3000	3000	2
331	20250307	131300	1084541297	3010	3010	3010	3010	0
332	20250307	131200	1084541297	3010	3005	3010	3000	420
333	20250307	131100	1083279192	3010	3010	3010	3010	101
334	20250307	131000	1082975182	3005	3005	3005	3005	96
335	20250307	130900	1082686702	3010	3010	3010	3010	149
336	20250307	130800	1082238212	3010	3010	3010	3010	0
337	20250307	130700	1082238212	3010	3010	3010	3010	0
338	20250307	130600	1082238212	3010	3010	3010	3010	5
339	20250307	130500	1082223162	3010	3010	3010	3010	13
340	20250307	130400	1082184032	3000	3005	3005	3000	588
341	20250307	130300	1080417532	3005	3005	3005	3005	0
342	20250307	130200	1080417532	3005	3005	3005	3000	112
343	20250307	130100	1080081472	3005	3005	3005	3005	0
344	20250307	130000	1080081472	3005	3005	3005	3005	20
345	20250307	125900	1080021372	3010	3010	3010	3010	331
346	20250307	125800	1079025062	3010	3000	3010	3000	1302
347	20250307	125700	1075119042	3000	3000	3000	3000	495
348	20250307	125600	1073634042	3000	3000	3000	3000	650
349	20250307	125500	1071684042	3000	3005	3005	3000	672
350	20250307	125400	1069666702	3010	3010	3010	3010	1
351	20250307	125300	1069663692	3005	3005	3005	3005	34
352	20250307	125200	1069561522	3005	3005	3005	3005	0
353	20250307	125100	1069561522	3005	3005	3005	3005	0
354	20250307	125000	1069561522	3005	3000	3005	3000	18
355	20250307	124900	1069507512	3000	3000	3000	3000	2
356	20250307	124800	1069501512	2995	2995	2995	2995	0
357	20250307	124700	1069501512	2995	3000	3000	2995	1659
358	20250307	124600	1064527802	2995	2995	2995	2995	1033
359	20250307	124500	1061433967	2995	2995	2995	2995	0
360	20250307	124400	1061433967	2995	2995	2995	2995	10
361	20250307	124300	1061404017	2995	2995	2995	2995	87
362	20250307	124200	1061143452	2995	2995	2995	2995	0
363	20250307	124100	1061143452	2995	2995	2995	2995	370
364	20250307	124000	1060035302	3000	3000	3000	3000	0
365	20250307	123900	1060035302	3000	3000	3000	3000	1
366	20250307	123800	1060032302	2995	2995	2995	2995	1000
367	20250307	123700	1057037302	2995	2995	2995	2995	15
368	20250307	123600	1056992377	2995	2995	2995	2995	3
369	20250307	123500	1056983392	2995	2995	2995	2995	81
370	20250307	123400	1056740797	2995	2990	2995	2990	202
371	20250307	123300	1056136807	2995	2995	2995	2995	71
372	20250307	123200	1055924162	2995	2990	2995	2990	92
373	20250307	123100	1055649027	2985	2985	2985	2985	513
374	20250307	123000	1054117722	2990	2990	2990	2990	0
375	20250307	122900	1054117722	2990	2995	2995	2990	29
376	20250307	122800	1054030962	2995	2995	2995	2995	1
377	20250307	122700	1054027967	2985	2990	2990	2985	1035
378	20250307	122600	1050935787	2990	2990	2990	2990	0
379	20250307	122500	1050935787	2990	2990	2990	2990	0
380	20250307	122400	1050935787	2990	2980	2990	2980	655
381	20250307	122300	1048983857	2985	2985	2985	2985	13
382	20250307	122200	1048945052	2990	2990	2990	2990	0
383	20250307	122100	1048945052	2990	2990	2990	2990	0
384	20250307	122000	1048945052	2990	2990	2990	2990	0
385	20250307	121900	1048945052	2990	2990	2990	2990	502
386	20250307	121800	1047444072	2990	2990	2990	2990	0
387	20250307	121700	1047444072	2990	2980	2990	2980	739
388	20250307	121600	1045241842	2990	2985	2990	2980	1053
389	20250307	121500	1042098822	2990	2990	2990	2980	322
390	20250307	121400	1041139122	2980	2995	2995	2980	316
391	20250307	121300	1040197412	2995	2990	2995	2990	51
392	20250307	121200	1040044917	2995	2995	2995	2995	1
393	20250307	121100	1040041922	2980	2987	2990	2975	4176
394	20250307	121000	1027608515	2987	2990	2990	2980	1402
395	20250307	120900	1023425738	2990	2995	2995	2985	121
396	20250307	120800	1023064398	2995	2995	2995	2995	1
397	20250307	120700	1023061403	2995	2995	2995	2995	0
398	20250307	120600	1023061403	2995	2995	2995	2995	1
399	20250307	120500	1023058408	2995	2995	2995	2995	1
400	20250307	120400	1023055413	2980	2995	2995	2980	2001
401	20250307	120300	1017080593	2995	2990	2995	2985	497
402	20250307	120200	1015595173	2995	2995	2995	2995	33
403	20250307	120100	1015496338	2995	2995	2995	2995	0
404	20250307	120000	1015496338	2995	2985	2995	2985	275
405	20250307	115900	1014674448	2990	2990	2995	2990	1146
406	20250307	115800	1011247898	2985	2985	2985	2985	0
407	20250307	115700	1011247898	2985	2985	2985	2985	0
408	20250307	115600	1011247898	2985	2985	2985	2985	522
409	20250307	115500	1009689728	2985	2985	2985	2980	1439
410	20250307	115400	1005401473	2985	2990	2990	2980	3041
411	20250307	115300	996333763	2990	2990	2990	2990	2
412	20250307	115200	996327783	2985	2985	2987	2985	2005
413	20250307	115100	990342848	2990	2980	2990	2980	3333
414	20250307	115000	980410488	2985	2985	2985	2985	30
415	20250307	114900	980320938	2985	2985	2985	2985	1323
416	20250307	114800	976371783	3000	3000	3000	3000	500
417	20250307	114700	974871783	3000	3000	3000	2990	1002
418	20250307	114600	971875783	3000	3000	3000	3000	100
419	20250307	114500	971575783	3000	3000	3005	3000	20
420	20250307	114400	971515768	3000	2990	3000	2990	481
421	20250307	114300	970073568	2990	2990	2990	2990	0
422	20250307	114200	970073568	2990	2990	2990	2990	2
423	20250307	114100	970067588	2990	2990	2990	2990	2
424	20250307	114000	970061608	2990	2990	2990	2980	473
425	20250307	113900	968651998	2985	2985	2985	2985	0
426	20250307	113800	968651998	2985	2985	2985	2985	700
427	20250307	113700	966562498	2990	2990	2990	2990	302
428	20250307	113600	965659518	2990	2980	2990	2980	52
429	20250307	113500	965504538	2990	2990	2990	2990	2
430	20250307	113400	965498558	2975	2990	2990	2975	1016
431	20250307	113300	962460958	2990	2980	2990	2970	8350
432	20250307	113200	937617348	2980	2990	2990	2980	1831
433	20250307	113100	932152248	2985	3000	3000	2985	3233
434	20250307	113000	922489913	2990	3000	3000	2990	1952
435	20250307	112900	916652663	2995	3000	3000	2995	73
436	20250307	112800	916434023	3000	3000	3000	3000	0
437	20250307	112700	916434023	3000	3000	3000	3000	1000
438	20250307	112600	913434023	3000	3000	3000	2995	2887
439	20250307	112500	904784198	3005	3005	3005	3005	0
440	20250307	112400	904784198	3005	3005	3005	3005	2
441	20250307	112300	904778188	3000	2995	3000	2995	916
442	20250307	112200	902034758	3000	3000	3000	3000	102
443	20250307	112100	901728758	2995	3000	3000	2995	1850
444	20250307	112000	896183003	3005	3005	3005	3005	0
445	20250307	111900	896183003	3005	3005	3005	3005	0
446	20250307	111800	896183003	3005	3010	3010	3005	102
447	20250307	111700	895876483	3010	3015	3015	3010	3
448	20250307	111600	895867448	2995	3000	3000	2995	4290
449	20250307	111500	883003513	3015	3015	3015	3015	73
450	20250307	111400	882783418	3015	3015	3015	3010	487
451	20250307	111300	881317518	3010	3005	3010	3000	1041
452	20250307	111200	878186728	3005	3005	3005	3005	2
453	20250307	111100	878180718	3005	3005	3005	3005	1
454	20250307	111000	878177713	3005	3005	3005	3005	2401
455	20250307	110900	870962708	3010	3010	3010	3010	0
456	20250307	110800	870962708	3010	3010	3010	3010	1
457	20250307	110700	870959698	3010	3010	3010	3010	2
458	20250307	110600	870953678	3005	3005	3005	3005	2558
459	20250307	110500	863266888	3010	3007	3010	3007	23
460	20250307	110400	863197724	3010	3010	3010	3010	0
461	20250307	110300	863197724	3010	3010	3010	3010	11
462	20250307	110200	863164614	3012	3005	3012	3005	3001
463	20250307	110100	854146602	3020	3015	3020	3005	2948
464	20250307	110000	845273962	3020	3020	3020	3020	0
465	20250307	105900	845273962	3020	3015	3020	3015	1600
466	20250307	105800	840449957	3020	3020	3020	3015	157
467	20250307	105700	839975887	3020	3020	3020	3015	580
468	20250307	105600	838226682	3020	3020	3020	3020	1
469	20250307	105500	838223662	3025	3025	3025	3025	0
470	20250307	105400	838223662	3025	3020	3025	3015	3014
471	20250307	105300	829126442	3025	3025	3025	3025	1
472	20250307	105200	829123417	3025	3025	3025	3025	84
473	20250307	105100	828869317	3025	3015	3025	3015	2383
474	20250307	105000	821674552	3015	3015	3015	3015	3933
475	20250307	104900	809816557	3015	3015	3015	3015	1
476	20250307	104800	809813542	3025	3025	3025	3025	0
477	20250307	104700	809813542	3025	3030	3030	3015	5914
478	20250307	104600	791945277	3035	3035	3035	3035	2
479	20250307	104500	791939207	3030	3030	3030	3030	1
480	20250307	104400	791936177	3035	3035	3035	3035	0
481	20250307	104300	791936177	3035	3035	3035	3035	75
482	20250307	104200	791708552	3035	3035	3035	3030	804
483	20250307	104100	789272412	3030	3030	3030	3030	20
484	20250307	104000	789211812	3035	3035	3035	3035	0
485	20250307	103900	789211812	3035	3030	3035	3030	208
486	20250307	103800	788581562	3030	3030	3030	3025	335
487	20250307	103700	787568137	3030	3030	3030	3025	72
488	20250307	103600	787350227	3030	3025	3030	3025	22
489	20250307	103500	787283667	3030	3030	3030	3030	0
490	20250307	103400	787283667	3030	3030	3030	3030	924
491	20250307	103300	784483947	3030	3025	3030	3025	1310
492	20250307	103200	780516192	3030	3025	3030	3025	2550
493	20250307	103100	772792657	3030	3035	3035	3030	829
494	20250307	103000	770278467	3030	3035	3035	3030	11
495	20250307	102900	770245087	3035	3035	3035	3035	374
496	20250307	102800	769109997	3035	3030	3035	3030	1740
497	20250307	102700	763831597	3035	3035	3035	3035	50
498	20250307	102600	763679847	3040	3035	3040	3035	1198
499	20250307	102500	760041447	3035	3040	3040	3035	1358
500	20250307	102400	755914432	3040	3055	3060	3040	4345
501	20250307	102300	742638422	3055	3035	3060	3035	16931
502	20250307	102200	691045882	3040	3025	3040	3025	2020
503	20250307	102100	684926332	3020	3020	3040	3020	3032
504	20250307	102000	675732002	3030	3030	3035	3025	5461
505	20250307	101900	659190437	3025	3005	3025	3005	1388
506	20250307	101800	654993982	3025	3025	3025	3025	0
507	20250307	101700	654993982	3025	3010	3025	3010	2346
508	20250307	101600	647924917	2990	2990	2990	2990	253
509	20250307	101500	647168447	2995	3000	3000	2995	6000
510	20250307	101400	629191697	2995	2995	2995	2995	1485
511	20250307	101300	624744122	3010	3010	3015	2995	18
512	20250307	101200	624690162	2995	3005	3005	2995	50
513	20250307	101100	624540302	3015	3010	3015	3010	64
514	20250307	101000	624347617	3010	3005	3010	3005	691
515	20250307	100900	622271157	3000	2995	3000	2995	14735
516	20250307	100800	578136157	2995	2995	2995	2995	0
517	20250307	100700	578136157	2995	2995	2995	2995	1601
518	20250307	100600	573341162	3005	3005	3005	3005	10
519	20250307	100500	573311112	3005	3005	3005	3005	6
520	20250307	100400	573293082	3005	3005	3005	3005	10
521	20250307	100300	573263032	3005	3005	3005	3005	53
522	20250307	100200	573103767	3005	2990	3005	2985	1202
523	20250307	100100	569515227	2990	2990	2990	2990	0
524	20250307	100000	569515227	2990	3000	3000	2990	3500
525	20250307	095900	559043972	3010	3005	3010	3000	669
526	20250307	095800	557036577	3010	3010	3010	3010	0
527	20250307	095700	557036577	3010	3010	3010	3010	0
528	20250307	095600	557036577	3010	3005	3010	3005	11
529	20250307	095500	557003512	3010	3005	3010	3005	425
530	20250307	095400	555726377	3010	3010	3010	3010	350
531	20250307	095300	554672877	3005	3005	3005	3005	100
532	20250307	095200	554372377	3015	3005	3015	3000	756
533	20250307	095100	552102912	3020	3020	3020	3020	0
534	20250307	095000	552102912	3020	3020	3020	3020	3000
535	20250307	094900	543042912	3020	3015	3020	3015	3000
536	20250307	094800	533983412	3015	3000	3015	2997	2041
537	20250307	094700	527862902	3020	3005	3025	3005	20036
538	20250307	094600	467422557	3010	3010	3010	3010	0
539	20250307	094500	467422557	3010	3000	3010	2990	11002
540	20250307	094400	434382142	3000	2995	3000	2995	191
541	20250307	094300	433809642	3000	2990	3000	2990	5011
542	20250307	094200	418777342	2990	2990	2990	2990	4
543	20250307	094100	418765382	2975	2975	2975	2975	0
544	20250307	094000	418765382	2975	2990	2990	2975	203
545	20250307	093900	418161412	2990	2985	3005	2985	10515
546	20250307	093800	386656092	2985	2990	2990	2985	180
547	20250307	093700	386118292	2990	2995	2995	2975	3515
548	20250307	093600	375649002	2980	2995	2995	2980	1110
549	20250307	093500	372338867	2995	2995	2995	2995	151
550	20250307	093400	371886622	2995	2990	2995	2985	678
551	20250307	093300	369861647	2995	2985	2995	2985	1469
552	20250307	093200	365469317	2985	2985	2985	2980	608
553	20250307	093100	363657062	2990	2990	2990	2990	514
554	20250307	093000	362120202	2990	2980	2990	2965	30867
555	20250307	092900	270446642	2980	2980	2990	2970	7501
556	20250307	092800	248154017	2990	2990	2990	2990	10
557	20250307	092700	248124117	2980	2990	2995	2980	3162
558	20250307	092600	238689652	2990	2990	2990	2990	1
559	20250307	092500	238686662	2985	2990	2990	2985	126
560	20250307	092400	238310422	2990	2990	2990	2990	24
561	20250307	092300	238238662	2990	2987	2990	2985	1150
562	20250307	092200	234800752	2985	2985	2985	2985	100
563	20250307	092100	234502252	2990	2980	2990	2980	3959
564	20250307	092000	222688322	2985	2990	2990	2980	1174
565	20250307	091900	219178582	2990	2990	2990	2990	523
566	20250307	091800	217614812	2980	2980	2980	2975	5431
567	20250307	091700	201443337	2995	2985	2995	2980	2080
568	20250307	091600	195244357	2985	2995	2995	2985	548
569	20250307	091500	193608377	2995	2995	2995	2995	61
570	20250307	091400	193425682	2980	2995	2995	2980	5901
571	20250307	091300	175822127	2995	2995	2995	2995	57
572	20250307	091200	175651412	2985	2985	2995	2985	6334
573	20250307	091100	156744392	2980	2975	2980	2965	6055
574	20250307	091000	138755367	2980	2970	2980	2970	254
575	20250307	090900	138000497	2980	2975	2980	2975	92
576	20250307	090800	137726692	2970	2980	2980	2965	3307
577	20250307	090700	127909380	2980	2990	2990	2965	11048
578	20250307	090600	94963710	2990	2990	2990	2980	932
579	20250307	090500	92186060	2990	3005	3005	2980	7604
580	20250307	090400	69487640	3015	3015	3015	3005	1831
581	20250307	090300	63985375	3015	3000	3020	3000	611
582	20250307	090200	62152205	3020	2990	3020	2990	1015
583	20250307	090100	59108665	2990	2995	2995	2990	268
584	20250307	090000	58307290	2980	3005	3020	2980	19412