KissMeData/051490/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193600	1103490730	4055	4055	4055	4055	4438
3	20250304	193500	1103490730	4055	4055	4055	4055	0
4	20250304	193400	1103490730	4055	4055	4055	4055	0
5	20250304	193300	1103490730	4055	4055	4055	4055	0
6	20250304	193200	1103490730	4055	4055	4055	4055	0
7	20250304	193100	1103490730	4055	4055	4055	4055	0
8	20250304	193000	1103490730	4055	4055	4055	4055	0
9	20250304	192900	1103490730	4055	4055	4055	4055	0
10	20250304	192800	1103490730	4055	4055	4055	4055	0
11	20250304	192700	1103490730	4055	4055	4055	4055	0
12	20250304	192600	1103490730	4055	4055	4055	4055	0
13	20250304	192500	1103490730	4055	4055	4055	4055	0
14	20250304	192400	1103490730	4055	4055	4055	4055	0
15	20250304	192300	1103490730	4055	4055	4055	4055	0
16	20250304	192200	1103490730	4055	4055	4055	4055	0
17	20250304	192100	1103490730	4055	4055	4055	4055	0
18	20250304	192000	1103490730	4055	4055	4055	4055	0
19	20250304	191900	1103490730	4055	4055	4055	4055	0
20	20250304	191800	1103490730	4055	4055	4055	4055	0
21	20250304	191700	1103490730	4055	4055	4055	4055	0
22	20250304	191600	1103490730	4055	4055	4055	4055	0
23	20250304	191500	1103490730	4055	4055	4055	4055	0
24	20250304	191400	1103490730	4055	4055	4055	4055	0
25	20250304	191300	1103490730	4055	4055	4055	4055	0
26	20250304	191200	1103490730	4055	4055	4055	4055	0
27	20250304	191100	1103490730	4055	4055	4055	4055	0
28	20250304	191000	1103490730	4055	4055	4055	4055	0
29	20250304	190900	1103490730	4055	4055	4055	4055	0
30	20250304	190800	1103490730	4055	4055	4055	4055	0
31	20250304	190700	1103490730	4055	4055	4055	4055	0
32	20250304	190600	1103490730	4055	4055	4055	4055	4438
33	20250304	190500	1103490730	4055	4055	4055	4055	0
34	20250304	190400	1103490730	4055	4055	4055	4055	0
35	20250304	190300	1103490730	4055	4055	4055	4055	0
36	20250304	190200	1103490730	4055	4055	4055	4055	0
37	20250304	190100	1103490730	4055	4055	4055	4055	0
38	20250304	190000	1103490730	4055	4055	4055	4055	0
39	20250304	185900	1103490730	4055	4055	4055	4055	0
40	20250304	185800	1103490730	4055	4055	4055	4055	0
41	20250304	185700	1103490730	4055	4055	4055	4055	0
42	20250304	185600	1103490730	4055	4055	4055	4055	0
43	20250304	185500	1103490730	4055	4055	4055	4055	0
44	20250304	185400	1103490730	4055	4055	4055	4055	0
45	20250304	185300	1103490730	4055	4055	4055	4055	0
46	20250304	185200	1103490730	4055	4055	4055	4055	0
47	20250304	185100	1103490730	4055	4055	4055	4055	0
48	20250304	185000	1103490730	4055	4055	4055	4055	0
49	20250304	184900	1103490730	4055	4055	4055	4055	0
50	20250304	184800	1103490730	4055	4055	4055	4055	0
51	20250304	184700	1103490730	4055	4055	4055	4055	0
52	20250304	184600	1103490730	4055	4055	4055	4055	0
53	20250304	184500	1103490730	4055	4055	4055	4055	0
54	20250304	184400	1103490730	4055	4055	4055	4055	0
55	20250304	184300	1103490730	4055	4055	4055	4055	0
56	20250304	184200	1103490730	4055	4055	4055	4055	0
57	20250304	184100	1103490730	4055	4055	4055	4055	0
58	20250304	184000	1103490730	4055	4055	4055	4055	0
59	20250304	183900	1103490730	4055	4055	4055	4055	0
60	20250304	183800	1103490730	4055	4055	4055	4055	0
61	20250304	183700	1103490730	4055	4055	4055	4055	0
62	20250304	183600	1103490730	4055	4055	4055	4055	4438
63	20250304	183500	1103490730	4055	4055	4055	4055	0
64	20250304	183400	1103490730	4055	4055	4055	4055	0
65	20250304	183300	1103490730	4055	4055	4055	4055	0
66	20250304	183200	1103490730	4055	4055	4055	4055	0
67	20250304	183100	1103490730	4055	4055	4055	4055	0
68	20250304	183000	1103490730	4055	4055	4055	4055	0
69	20250304	182900	1103490730	4055	4055	4055	4055	0
70	20250304	182800	1103490730	4055	4055	4055	4055	0
71	20250304	182700	1103490730	4055	4055	4055	4055	0
72	20250304	182600	1103490730	4055	4055	4055	4055	0
73	20250304	182500	1103490730	4055	4055	4055	4055	0
74	20250304	182400	1103490730	4055	4055	4055	4055	0
75	20250304	182300	1103490730	4055	4055	4055	4055	0
76	20250304	182200	1103490730	4055	4055	4055	4055	0
77	20250304	182100	1103490730	4055	4055	4055	4055	0
78	20250304	182000	1103490730	4055	4055	4055	4055	0
79	20250304	181900	1103490730	4055	4055	4055	4055	0
80	20250304	181800	1103490730	4055	4055	4055	4055	0
81	20250304	181700	1103490730	4055	4055	4055	4055	0
82	20250304	181600	1103490730	4055	4055	4055	4055	0
83	20250304	181500	1103490730	4055	4055	4055	4055	0
84	20250304	181400	1103490730	4055	4055	4055	4055	0
85	20250304	181300	1103490730	4055	4055	4055	4055	0
86	20250304	181200	1103490730	4055	4055	4055	4055	0
87	20250304	181100	1103490730	4055	4055	4055	4055	0
88	20250304	181000	1103490730	4055	4055	4055	4055	0
89	20250304	180900	1103490730	4055	4055	4055	4055	0
90	20250304	180800	1103490730	4055	4055	4055	4055	0
91	20250304	180700	1103490730	4055	4055	4055	4055	0
92	20250304	180600	1103490730	4055	4055	4055	4055	4438
93	20250304	180500	1103490730	4055	4055	4055	4055	0
94	20250304	180400	1103490730	4055	4055	4055	4055	0
95	20250304	180300	1103490730	4055	4055	4055	4055	0
96	20250304	180200	1103490730	4055	4055	4055	4055	0
97	20250304	180100	1103490730	4055	4055	4055	4055	0
98	20250304	180000	1103490730	4055	4055	4055	4055	0
99	20250304	175900	1103490730	4055	4055	4055	4055	0
100	20250304	175800	1103490730	4055	4055	4055	4055	0
101	20250304	175700	1103490730	4055	4055	4055	4055	0
102	20250304	175600	1103490730	4055	4055	4055	4055	0
103	20250304	175500	1103490730	4055	4055	4055	4055	0
104	20250304	175400	1103490730	4055	4055	4055	4055	0
105	20250304	175300	1103490730	4055	4055	4055	4055	0
106	20250304	175200	1103490730	4055	4055	4055	4055	0
107	20250304	175100	1103490730	4055	4055	4055	4055	0
108	20250304	175000	1103490730	4055	4055	4055	4055	0
109	20250304	174900	1103490730	4055	4055	4055	4055	0
110	20250304	174800	1103490730	4055	4055	4055	4055	0
111	20250304	174700	1103490730	4055	4055	4055	4055	0
112	20250304	174600	1103490730	4055	4055	4055	4055	0
113	20250304	174500	1103490730	4055	4055	4055	4055	0
114	20250304	174400	1103490730	4055	4055	4055	4055	0
115	20250304	174300	1103490730	4055	4055	4055	4055	0
116	20250304	174200	1103490730	4055	4055	4055	4055	0
117	20250304	174100	1103490730	4055	4055	4055	4055	0
118	20250304	174000	1103490730	4055	4055	4055	4055	0
119	20250304	173900	1103490730	4055	4055	4055	4055	0
120	20250304	173800	1103490730	4055	4055	4055	4055	0
121	20250304	173700	1103490730	4055	4055	4055	4055	0
122	20250304	173600	1103490730	4055	4055	4055	4055	4438
123	20250304	173500	1103490730	4055	4055	4055	4055	0
124	20250304	173400	1103490730	4055	4055	4055	4055	0
125	20250304	173300	1103490730	4055	4055	4055	4055	0
126	20250304	173200	1103490730	4055	4055	4055	4055	0
127	20250304	173100	1103490730	4055	4055	4055	4055	0
128	20250304	173000	1103490730	4055	4055	4055	4055	0
129	20250304	172900	1103490730	4055	4055	4055	4055	0
130	20250304	172800	1103490730	4055	4055	4055	4055	0
131	20250304	172700	1103490730	4055	4055	4055	4055	0
132	20250304	172600	1103490730	4055	4055	4055	4055	0
133	20250304	172500	1103490730	4055	4055	4055	4055	0
134	20250304	172400	1103490730	4055	4055	4055	4055	0
135	20250304	172300	1103490730	4055	4055	4055	4055	0
136	20250304	172200	1103490730	4055	4055	4055	4055	0
137	20250304	172100	1103490730	4055	4055	4055	4055	0
138	20250304	172000	1103490730	4055	4055	4055	4055	0
139	20250304	171900	1103490730	4055	4055	4055	4055	0
140	20250304	171800	1103490730	4055	4055	4055	4055	0
141	20250304	171700	1103490730	4055	4055	4055	4055	0
142	20250304	171600	1103490730	4055	4055	4055	4055	0
143	20250304	171500	1103490730	4055	4055	4055	4055	0
144	20250304	171400	1103490730	4055	4055	4055	4055	0
145	20250304	171300	1103490730	4055	4055	4055	4055	0
146	20250304	171200	1103490730	4055	4055	4055	4055	0
147	20250304	171100	1103490730	4055	4055	4055	4055	0
148	20250304	171000	1103490730	4055	4055	4055	4055	0
149	20250304	170900	1103490730	4055	4055	4055	4055	0
150	20250304	170800	1103490730	4055	4055	4055	4055	0
151	20250304	170700	1103490730	4055	4055	4055	4055	0
152	20250304	170600	1103490730	4055	4055	4055	4055	4438
153	20250304	170500	1103490730	4055	4055	4055	4055	0
154	20250304	170400	1103490730	4055	4055	4055	4055	0
155	20250304	170300	1103490730	4055	4055	4055	4055	0
156	20250304	170200	1103490730	4055	4055	4055	4055	0
157	20250304	170100	1103490730	4055	4055	4055	4055	0
158	20250304	170000	1103490730	4055	4055	4055	4055	0
159	20250304	165900	1103490730	4055	4055	4055	4055	0
160	20250304	165800	1103490730	4055	4055	4055	4055	0
161	20250304	165700	1103490730	4055	4055	4055	4055	0
162	20250304	165600	1103490730	4055	4055	4055	4055	0
163	20250304	165500	1103490730	4055	4055	4055	4055	0
164	20250304	165400	1103490730	4055	4055	4055	4055	0
165	20250304	165300	1103490730	4055	4055	4055	4055	0
166	20250304	165200	1103490730	4055	4055	4055	4055	0
167	20250304	165100	1103490730	4055	4055	4055	4055	0
168	20250304	165000	1103490730	4055	4055	4055	4055	0
169	20250304	164900	1103490730	4055	4055	4055	4055	0
170	20250304	164800	1103490730	4055	4055	4055	4055	0
171	20250304	164700	1103490730	4055	4055	4055	4055	0
172	20250304	164600	1103490730	4055	4055	4055	4055	0
173	20250304	164500	1103490730	4055	4055	4055	4055	0
174	20250304	164400	1103490730	4055	4055	4055	4055	0
175	20250304	164300	1103490730	4055	4055	4055	4055	0
176	20250304	164200	1103490730	4055	4055	4055	4055	0
177	20250304	164100	1103490730	4055	4055	4055	4055	0
178	20250304	164000	1103490730	4055	4055	4055	4055	0
179	20250304	163900	1103490730	4055	4055	4055	4055	0
180	20250304	163800	1103490730	4055	4055	4055	4055	0
181	20250304	163700	1103490730	4055	4055	4055	4055	0
182	20250304	163600	1103490730	4055	4055	4055	4055	4438
183	20250304	163500	1103490730	4055	4055	4055	4055	0
184	20250304	163400	1103490730	4055	4055	4055	4055	0
185	20250304	163300	1103490730	4055	4055	4055	4055	0
186	20250304	163200	1103490730	4055	4055	4055	4055	0
187	20250304	163100	1103490730	4055	4055	4055	4055	0
188	20250304	163000	1103490730	4055	4055	4055	4055	0
189	20250304	162900	1103490730	4055	4055	4055	4055	0
190	20250304	162800	1103490730	4055	4055	4055	4055	0
191	20250304	162700	1103490730	4055	4055	4055	4055	0
192	20250304	162600	1103490730	4055	4055	4055	4055	0
193	20250304	162500	1103490730	4055	4055	4055	4055	0
194	20250304	162400	1103490730	4055	4055	4055	4055	0
195	20250304	162300	1103490730	4055	4055	4055	4055	0
196	20250304	162200	1103490730	4055	4055	4055	4055	0
197	20250304	162100	1103490730	4055	4055	4055	4055	0
198	20250304	162000	1103490730	4055	4055	4055	4055	0
199	20250304	161900	1103490730	4055	4055	4055	4055	0
200	20250304	161800	1103490730	4055	4055	4055	4055	0
201	20250304	161700	1103490730	4055	4055	4055	4055	0
202	20250304	161600	1103490730	4055	4055	4055	4055	0
203	20250304	161500	1103490730	4055	4055	4055	4055	0
204	20250304	161400	1103490730	4055	4055	4055	4055	0
205	20250304	161300	1103490730	4055	4055	4055	4055	0
206	20250304	161200	1103490730	4055	4055	4055	4055	0
207	20250304	161100	1103490730	4055	4055	4055	4055	0
208	20250304	161000	1103490730	4055	4055	4055	4055	0
209	20250304	160900	1103490730	4055	4055	4055	4055	0
210	20250304	160800	1103490730	4055	4055	4055	4055	0
211	20250304	160700	1103490730	4055	4055	4055	4055	0
212	20250304	160600	1103490730	4055	4055	4055	4055	4438
213	20250304	160500	1103490730	4055	4055	4055	4055	0
214	20250304	160400	1103490730	4055	4055	4055	4055	0
215	20250304	160300	1103490730	4055	4055	4055	4055	0
216	20250304	160200	1103490730	4055	4055	4055	4055	0
217	20250304	160100	1103490730	4055	4055	4055	4055	0
218	20250304	160000	1103490730	4055	4055	4055	4055	0
219	20250304	155900	1103490730	4055	4055	4055	4055	0
220	20250304	155800	1103490730	4055	4055	4055	4055	0
221	20250304	155700	1103490730	4055	4055	4055	4055	0
222	20250304	155600	1103490730	4055	4055	4055	4055	0
223	20250304	155500	1103490730	4055	4055	4055	4055	0
224	20250304	155400	1103490730	4055	4055	4055	4055	0
225	20250304	155300	1103490730	4055	4055	4055	4055	0
226	20250304	155200	1103490730	4055	4055	4055	4055	0
227	20250304	155100	1103490730	4055	4055	4055	4055	0
228	20250304	155000	1103490730	4055	4055	4055	4055	0
229	20250304	154900	1103490730	4055	4055	4055	4055	0
230	20250304	154800	1103490730	4055	4055	4055	4055	0
231	20250304	154700	1103490730	4055	4055	4055	4055	0
232	20250304	154600	1103490730	4055	4055	4055	4055	0
233	20250304	154500	1103490730	4055	4055	4055	4055	0
234	20250304	154400	1103490730	4055	4055	4055	4055	0
235	20250304	154300	1103490730	4055	4055	4055	4055	0
236	20250304	154200	1103490730	4055	4055	4055	4055	0
237	20250304	154100	1103490730	4055	4055	4055	4055	0
238	20250304	154000	1103490730	4055	4055	4055	4055	0
239	20250304	153900	1103490730	4055	4055	4055	4055	0
240	20250304	153800	1103490730	4055	4055	4055	4055	0
241	20250304	153700	1103490730	4055	4055	4055	4055	0
242	20250304	153600	1103490730	4055	4055	4055	4055	4438
243	20250304	153500	1103490730	4055	4055	4055	4055	0
244	20250304	153400	1103490730	4055	4055	4055	4055	0
245	20250304	153300	1103490730	4055	4055	4055	4055	0
246	20250304	153200	1103490730	4055	4055	4055	4055	0
247	20250304	153100	1103490730	4055	4055	4055	4055	0
248	20250304	153000	1103490730	4055	4055	4055	4055	4438
249	20250304	152900	1085494640	4045	4045	4045	4045	0
250	20250304	152800	1085494640	4045	4045	4045	4045	0
251	20250304	152700	1085494640	4045	4045	4045	4045	0
252	20250304	152600	1085494640	4045	4045	4045	4045	0
253	20250304	152500	1085494640	4045	4045	4045	4045	0
254	20250304	152400	1085494640	4045	4045	4045	4045	0
255	20250304	152300	1085494640	4045	4045	4045	4045	0
256	20250304	152200	1085494640	4045	4045	4045	4045	0
257	20250304	152100	1085494640	4045	4045	4045	4045	0
258	20250304	152000	1085494640	4045	4045	4045	4045	0
259	20250304	151900	1085494640	4045	4055	4055	4040	959
260	20250304	151800	1081619750	4040	4050	4060	4040	2297
261	20250304	151700	1072333995	4045	4045	4045	4040	1534
262	20250304	151600	1066129965	4055	4050	4055	4050	162
263	20250304	151500	1065473370	4045	4057	4057	4045	6694
264	20250304	151400	1038360312	4055	4065	4065	4055	497
265	20250304	151300	1036344357	4050	4055	4055	4050	902
266	20250304	151200	1032690202	4055	4060	4060	4055	1483
267	20250304	151100	1026676625	4060	4060	4060	4060	1058
268	20250304	151000	1022381145	4060	4065	4065	4060	268
269	20250304	150900	1021292490	4065	4065	4065	4065	0
270	20250304	150800	1021292490	4065	4060	4080	4060	425
271	20250304	150700	1019564950	4080	4080	4080	4080	0
272	20250304	150600	1019564950	4080	4080	4080	4080	1
273	20250304	150500	1019560870	4055	4055	4075	4050	2411
274	20250304	150400	1009786200	4085	4065	4085	4055	2182
275	20250304	150300	1000928515	4090	4070	4090	4060	898
276	20250304	150200	997276405	4070	4070	4075	4070	1500
277	20250304	150100	991170140	4055	4080	4080	4055	1485
278	20250304	150000	985144465	4065	4080	4080	4065	900
279	20250304	145900	981480455	4075	4080	4080	4075	508
280	20250304	145800	979407840	4075	4075	4075	4075	22
281	20250304	145700	979318190	4085	4085	4085	4085	510
282	20250304	145600	977234840	4085	4085	4085	4085	30
283	20250304	145500	977112290	4085	4085	4085	4085	50
284	20250304	145400	976908040	4085	4085	4085	4085	297
285	20250304	145300	975694795	4085	4080	4085	4080	100
286	20250304	145200	975286510	4065	4065	4065	4065	0
287	20250304	145100	975286510	4065	4075	4085	4065	138
288	20250304	145000	974723910	4075	4065	4075	4065	201
289	20250304	144900	973906835	4060	4060	4060	4060	0
290	20250304	144800	973906835	4060	4060	4060	4060	8
291	20250304	144700	973874355	4055	4065	4065	4055	1947
292	20250304	144600	965970295	4065	4065	4065	4065	0
293	20250304	144500	965970295	4065	4080	4080	4065	920
294	20250304	144400	962225160	4090	4090	4090	4090	0
295	20250304	144300	962225160	4090	4090	4090	4090	500
296	20250304	144200	960180160	4090	4090	4090	4090	0
297	20250304	144100	960180160	4090	4090	4090	4090	1
298	20250304	144000	960176070	4105	4105	4105	4105	0
299	20250304	143900	960176070	4105	4105	4105	4105	0
300	20250304	143800	960176070	4105	4080	4105	4080	148
301	20250304	143700	959570445	4070	4070	4070	4070	0
302	20250304	143600	959570445	4070	4070	4070	4070	0
303	20250304	143500	959570445	4070	4070	4070	4070	0
304	20250304	143400	959570445	4070	4070	4070	4070	13
305	20250304	143300	959517535	4080	4080	4080	4080	0
306	20250304	143200	959517535	4080	4080	4080	4080	0
307	20250304	143100	959517535	4080	4080	4080	4080	10
308	20250304	143000	959476735	4085	4085	4085	4085	1
309	20250304	142900	959472650	4080	4090	4090	4080	212
310	20250304	142800	958607570	4090	4090	4090	4090	12
311	20250304	142700	958558490	4070	4070	4070	4070	0
312	20250304	142600	958558490	4070	4070	4070	4070	311
313	20250304	142500	957292720	4065	4065	4065	4065	0
314	20250304	142400	957292720	4065	4065	4065	4065	310
315	20250304	142300	956032570	4065	4090	4090	4065	5
316	20250304	142200	956012220	4065	4065	4065	4065	1
317	20250304	142100	956008155	4090	4090	4090	4090	0
318	20250304	142000	956008155	4090	4090	4090	4090	50
319	20250304	141900	955803655	4090	4090	4090	4090	0
320	20250304	141800	955803655	4090	4090	4090	4090	11
321	20250304	141700	955758665	4060	4060	4060	4060	20
322	20250304	141600	955677465	4060	4060	4060	4060	30
323	20250304	141500	955555665	4060	4065	4065	4060	572
324	20250304	141400	953233120	4060	4060	4060	4060	0
325	20250304	141300	953233120	4060	4060	4060	4060	4
326	20250304	141200	953216880	4090	4090	4090	4060	520
327	20250304	141100	951101460	4090	4090	4090	4090	7
328	20250304	141000	951072830	4090	4090	4090	4090	45
329	20250304	140900	950888780	4085	4085	4085	4085	74
330	20250304	140800	950586490	4085	4080	4085	4080	79
331	20250304	140700	950264080	4070	4055	4070	4055	21
332	20250304	140600	950178790	4055	4060	4060	4055	1406
333	20250304	140500	944471440	4060	4060	4060	4060	0
334	20250304	140400	944471440	4060	4070	4070	4060	187
335	20250304	140300	943711925	4070	4070	4070	4070	100
336	20250304	140200	943304925	4070	4070	4070	4065	18
337	20250304	140100	943231715	4085	4085	4085	4085	0
338	20250304	140000	943231715	4085	4085	4085	4085	1
339	20250304	135900	943227630	4085	4090	4090	4085	32
340	20250304	135800	943096760	4090	4065	4090	4060	90
341	20250304	135700	942729085	4070	4070	4070	4070	773
342	20250304	135600	939582975	4055	4055	4055	4055	0
343	20250304	135500	939582975	4055	4055	4070	4055	601
344	20250304	135400	937145905	4055	4070	4070	4055	999
345	20250304	135300	933087595	4070	4080	4080	4070	1212
346	20250304	135200	928152820	4095	4095	4095	4095	0
347	20250304	135100	928152820	4095	4095	4095	4080	4
348	20250304	135000	928136455	4095	4085	4100	4080	622
349	20250304	134900	925595950	4100	4100	4100	4100	10
350	20250304	134800	925554950	4100	4095	4100	4095	2
351	20250304	134700	925546755	4095	4090	4095	4080	155
352	20250304	134600	924913130	4090	4090	4090	4090	6
353	20250304	134500	924888590	4090	4095	4095	4090	630
354	20250304	134400	922310695	4095	4095	4095	4095	0
355	20250304	134300	922310695	4095	4095	4095	4095	24
356	20250304	134200	922212415	4095	4095	4095	4095	42
357	20250304	134100	922040425	4095	4095	4095	4095	17
358	20250304	134000	921970810	4100	4100	4100	4100	0
359	20250304	133900	921970810	4100	4100	4100	4095	572
360	20250304	133800	919625815	4100	4115	4115	4100	682
361	20250304	133700	916824460	4110	4115	4115	4110	72
362	20250304	133600	916528330	4115	4115	4115	4115	40
363	20250304	133500	916363730	4115	4115	4115	4115	8
364	20250304	133400	916330810	4115	4115	4115	4115	12
365	20250304	133300	916281430	4115	4115	4115	4115	0
366	20250304	133200	916281430	4115	4115	4115	4115	5
367	20250304	133100	916260855	4115	4115	4115	4115	2
368	20250304	133000	916252625	4115	4115	4115	4115	2
369	20250304	132900	916244395	4115	4110	4115	4110	4
370	20250304	132800	916227945	4120	4120	4120	4120	1
371	20250304	132700	916223825	4120	4100	4120	4100	3
372	20250304	132600	916211505	4105	4110	4110	4105	982
373	20250304	132500	912175500	4110	4110	4110	4110	56
374	20250304	132400	911945340	4110	4110	4110	4110	0
375	20250304	132300	911945340	4110	4110	4110	4110	33
376	20250304	132200	911809710	4120	4090	4120	4090	283
377	20250304	132100	910650005	4100	4090	4100	4090	8
378	20250304	132000	910617215	4090	4090	4090	4090	0
379	20250304	131900	910617215	4090	4090	4090	4090	0
380	20250304	131800	910617215	4090	4100	4100	4090	598
381	20250304	131700	908170385	4095	4105	4105	4095	663
382	20250304	131600	905453455	4115	4105	4115	4105	7
383	20250304	131500	905424690	4120	4120	4120	4120	0
384	20250304	131400	905424690	4120	4120	4120	4120	2
385	20250304	131300	905416450	4100	4120	4120	4100	472
386	20250304	131200	903478275	4120	4120	4120	4120	5
387	20250304	131100	903457675	4120	4120	4120	4120	10
388	20250304	131000	903416475	4120	4120	4120	4120	38
389	20250304	130900	903259915	4110	4110	4110	4110	1
390	20250304	130800	903255805	4120	4120	4120	4120	1
391	20250304	130700	903251685	4120	4120	4120	4120	0
392	20250304	130600	903251685	4120	4120	4120	4120	5
393	20250304	130500	903231085	4120	4100	4120	4100	52
394	20250304	130400	903017845	4125	4125	4125	4125	0
395	20250304	130300	903017845	4125	4120	4125	4115	713
396	20250304	130200	900082605	4125	4120	4125	4120	6
397	20250304	130100	900057880	4115	4100	4120	4100	454
398	20250304	130000	898189705	4115	4095	4115	4095	67
399	20250304	125900	897915320	4115	4115	4115	4115	0
400	20250304	125800	897915320	4115	4115	4115	4115	0
401	20250304	125700	897915320	4115	4115	4115	4115	0
402	20250304	125600	897915320	4115	4110	4115	4095	247
403	20250304	125500	896903080	4110	4095	4110	4090	5068
404	20250304	125400	876130660	4095	4095	4095	4090	672
405	20250304	125300	873382150	4095	4090	4095	4090	690
406	20250304	125200	870559390	4090	4080	4090	4080	3
407	20250304	125100	870547130	4090	4090	4090	4090	0
408	20250304	125000	870547130	4090	4090	4090	4090	2
409	20250304	124900	870538950	4080	4080	4080	4080	1
410	20250304	124800	870534870	4090	4090	4090	4090	0
411	20250304	124700	870534870	4090	4090	4090	4090	62
412	20250304	124600	870281290	4090	4080	4090	4080	37
413	20250304	124500	870130320	4090	4090	4090	4090	0
414	20250304	124400	870130320	4090	4090	4090	4090	320
415	20250304	124300	868821520	4090	4085	4090	4085	471
416	20250304	124200	866895140	4080	4080	4080	4080	71
417	20250304	124100	866605460	4080	4080	4080	4080	0
418	20250304	124000	866605460	4080	4080	4080	4080	0
419	20250304	123900	866605460	4080	4080	4080	4080	502
420	20250304	123800	864557300	4080	4080	4080	4080	0
421	20250304	123700	864557300	4080	4080	4080	4080	0
422	20250304	123600	864557300	4080	4070	4080	4060	349
423	20250304	123500	863139550	4080	4080	4080	4080	0
424	20250304	123400	863139550	4080	4080	4080	4080	53
425	20250304	123300	862923310	4080	4080	4080	4080	0
426	20250304	123200	862923310	4080	4067	4080	4067	20
427	20250304	123100	862841873	4080	4080	4080	4080	0
428	20250304	123000	862841873	4080	4080	4080	4080	0
429	20250304	122900	862841873	4080	4080	4080	4080	0
430	20250304	122800	862841873	4080	4055	4080	4055	3
431	20250304	122700	862829658	4080	4065	4080	4055	317
432	20250304	122600	861542833	4085	4085	4085	4085	0
433	20250304	122500	861542833	4085	4085	4085	4085	2
434	20250304	122400	861534663	4065	4065	4065	4065	4
435	20250304	122300	861518403	4065	4065	4065	4065	211
436	20250304	122200	860660688	4085	4085	4085	4085	3
437	20250304	122100	860648433	4085	4085	4085	4085	0
438	20250304	122000	860648433	4085	4085	4085	4085	0
439	20250304	121900	860648433	4085	4085	4085	4085	244
440	20250304	121800	859651693	4090	4065	4090	4065	2201
441	20250304	121700	850682653	4085	4085	4085	4085	111
442	20250304	121600	850229218	4090	4075	4090	4055	634
443	20250304	121500	847639718	4050	4050	4050	4050	0
444	20250304	121400	847639718	4050	4055	4055	4050	227
445	20250304	121300	846720293	4055	4070	4070	4055	510
446	20250304	121200	844645243	4050	4050	4050	4050	2
447	20250304	121100	844637143	4050	4065	4070	4050	32
448	20250304	121000	844507158	4050	4060	4060	4050	706
449	20250304	120900	841641618	4060	4060	4060	4060	329
450	20250304	120800	840305878	4060	4060	4060	4060	1235
451	20250304	120700	835291778	4060	4060	4060	4060	123
452	20250304	120600	834792398	4060	4060	4060	4060	3
453	20250304	120500	834780218	4050	4050	4050	4045	2434
454	20250304	120400	824930403	4050	4050	4050	4050	300
455	20250304	120300	823715403	4050	4050	4050	4050	113
456	20250304	120200	823257753	4050	4055	4060	4050	5135
457	20250304	120100	802455803	4060	4055	4060	4055	1735
458	20250304	120000	795411913	4080	4060	4080	4060	186
459	20250304	115900	794656633	4060	4060	4060	4060	1016
460	20250304	115800	790531673	4085	4085	4085	4085	38
461	20250304	115700	790376443	4060	4055	4085	4055	370
462	20250304	115600	788876013	4055	4055	4055	4055	1000
463	20250304	115500	784821013	4060	4075	4085	4060	3597
464	20250304	115400	770207238	4090	4080	4090	4075	310
465	20250304	115300	768943698	4090	4090	4090	4090	0
466	20250304	115200	768943698	4090	4090	4090	4090	0
467	20250304	115100	768943698	4090	4090	4090	4090	0
468	20250304	115000	768943698	4090	4090	4090	4090	12
469	20250304	114900	768894618	4075	4075	4075	4075	0
470	20250304	114800	768894618	4075	4075	4075	4075	1
471	20250304	114700	768890543	4085	4085	4085	4085	0
472	20250304	114600	768890543	4085	4085	4085	4085	0
473	20250304	114500	768890543	4085	4085	4085	4085	580
474	20250304	114400	766521243	4085	4085	4085	4085	0
475	20250304	114300	766521243	4085	4085	4085	4085	0
476	20250304	114200	766521243	4085	4085	4085	4085	17
477	20250304	114100	766451798	4085	4075	4085	4070	174
478	20250304	114000	765743393	4090	4090	4090	4090	0
479	20250304	113900	765743393	4090	4090	4090	4090	0
480	20250304	113800	765743393	4090	4090	4090	4090	0
481	20250304	113700	765743393	4090	4090	4090	4090	52
482	20250304	113600	765530713	4090	4090	4090	4060	1300
483	20250304	113500	760250413	4090	4090	4090	4090	10
484	20250304	113400	760209513	4090	4090	4090	4090	1
485	20250304	113300	760205423	4090	4090	4090	4090	48
486	20250304	113200	760009103	4090	4090	4090	4090	621
487	20250304	113100	757469213	4090	4090	4090	4090	0
488	20250304	113000	757469213	4090	4090	4090	4090	0
489	20250304	112900	757469213	4090	4090	4090	4090	0
490	20250304	112800	757469213	4090	4090	4090	4090	0
491	20250304	112700	757469213	4090	4080	4090	4080	30
492	20250304	112600	757346713	4095	4095	4095	4095	0
493	20250304	112500	757346713	4095	4095	4095	4095	0
494	20250304	112400	757346713	4095	4095	4095	4095	0
495	20250304	112300	757346713	4095	4095	4095	4095	0
496	20250304	112200	757346713	4095	4095	4095	4095	0
497	20250304	112100	757346713	4095	4095	4095	4095	4
498	20250304	112000	757330333	4095	4070	4100	4060	19835
499	20250304	111900	676736323	4100	4090	4100	4070	1979
500	20250304	111800	668660978	4090	4100	4100	4090	1251
501	20250304	111700	663531978	4100	4095	4100	4095	1990
502	20250304	111600	655374193	4095	4095	4095	4095	0
503	20250304	111500	655374193	4095	4095	4095	4095	14
504	20250304	111400	655316863	4100	4090	4100	4090	37
505	20250304	111300	655165433	4080	4080	4080	4080	0
506	20250304	111200	655165433	4080	4095	4100	4080	55
507	20250304	111100	654940043	4095	4095	4100	4085	136
508	20250304	111000	654383043	4095	4095	4095	4080	26
509	20250304	110900	654276843	4080	4090	4095	4080	413
510	20250304	110800	652589998	4090	4100	4100	4090	1218
511	20250304	110700	647603808	4115	4110	4115	4100	2690
512	20250304	110600	636570583	4115	4110	4115	4110	108
513	20250304	110500	636126678	4110	4110	4110	4110	0
514	20250304	110400	636126678	4110	4105	4110	4105	20
515	20250304	110300	636044568	4095	4095	4095	4095	3
516	20250304	110200	636032283	4125	4125	4125	4125	0
517	20250304	110100	636032283	4125	4120	4125	4120	58
518	20250304	110000	635793270	4120	4120	4120	4120	1
519	20250304	105900	635789150	4120	4120	4125	4120	13
520	20250304	105800	635735565	4120	4095	4120	4095	2672
521	20250304	105700	624748940	4095	4085	4095	4080	1064
522	20250304	105600	620402085	4085	4085	4085	4085	18
523	20250304	105500	620328555	4080	4085	4085	4080	1096
524	20250304	105400	615851870	4085	4085	4085	4065	953
525	20250304	105300	611976455	4070	4075	4075	4070	300
526	20250304	105200	610754790	4095	4080	4095	4075	592
527	20250304	105100	608341120	4090	4085	4090	4080	28
528	20250304	105000	608226705	4085	4085	4085	4085	33
529	20250304	104900	608091900	4090	4090	4090	4090	5
530	20250304	104800	608071450	4075	4075	4090	4075	769
531	20250304	104700	604934885	4080	4090	4090	4080	76
532	20250304	104600	604624745	4090	4090	4090	4090	202
533	20250304	104500	603798565	4090	4090	4090	4090	51
534	20250304	104400	603589975	4085	4085	4090	4080	162
535	20250304	104300	602928230	4085	4080	4085	4080	70
536	20250304	104200	602642505	4080	4065	4080	4065	567
537	20250304	104100	600336645	4065	4065	4065	4065	25
538	20250304	104000	600235020	4065	4045	4065	4045	414
539	20250304	103900	598559360	4065	4065	4065	4045	156
540	20250304	103800	597928240	4065	4060	4065	4045	26
541	20250304	103700	597822695	4070	4080	4090	4035	5179
542	20250304	103600	576883720	4080	4060	4090	4055	459
543	20250304	103500	575021720	4090	4065	4090	4060	212
544	20250304	103400	574160775	4100	4065	4100	4065	476
545	20250304	103300	572218720	4105	4105	4105	4105	0
546	20250304	103200	572218720	4105	4065	4105	4065	55
547	20250304	103100	571993070	4105	4110	4115	4065	263
548	20250304	103000	570921975	4115	4105	4115	4055	118
549	20250304	102900	570439475	4105	4085	4105	4050	1668
550	20250304	102800	563671705	4085	4070	4095	4055	924
551	20250304	102700	559920225	4070	4085	4120	4055	2143
552	20250304	102600	551195445	4085	4090	4120	4085	59
553	20250304	102500	550954050	4110	4090	4120	4090	253
554	20250304	102400	549917190	4090	4090	4090	4090	25
555	20250304	102300	549814940	4085	4085	4085	4085	0
556	20250304	102200	549814940	4085	4085	4085	4085	20
557	20250304	102100	549733240	4085	4085	4085	4085	0
558	20250304	102000	549733240	4085	4095	4095	4085	797
559	20250304	101900	546474485	4095	4100	4125	4095	714
560	20250304	101800	543548725	4100	4110	4110	4100	1668
561	20250304	101700	536708590	4130	4130	4130	4130	0
562	20250304	101600	536708590	4130	4130	4130	4130	333
563	20250304	101500	535333300	4130	4125	4130	4125	24
564	20250304	101400	535234295	4125	4115	4125	4100	976
565	20250304	101300	531213245	4120	4120	4120	4120	0
566	20250304	101200	531213245	4120	4120	4120	4120	80
567	20250304	101100	530883645	4120	4120	4120	4120	22
568	20250304	101000	530793005	4120	4080	4120	4080	1806
569	20250304	100900	523418040	4065	4090	4090	4065	3196
570	20250304	100800	510401905	4090	4105	4105	4090	55
571	20250304	100700	510176640	4100	4120	4120	4095	656
572	20250304	100600	507483560	4120	4085	4120	4085	7
573	20250304	100500	507454840	4120	4095	4120	4080	729
574	20250304	100400	504469255	4120	4080	4120	4080	12
575	20250304	100300	504419905	4080	4085	4115	4070	9762
576	20250304	100200	464645295	4085	4110	4110	4080	2507
577	20250304	100100	454408825	4085	4100	4120	4085	2057
578	20250304	100000	446003475	4125	4100	4130	4100	582
579	20250304	095900	443615995	4100	4135	4135	4090	12819
580	20250304	095800	390934205	4135	4145	4145	4135	427
581	20250304	095700	389168135	4140	4145	4145	4140	151
582	20250304	095600	388542695	4145	4140	4145	4140	156
583	20250304	095500	387896305	4145	4145	4145	4145	63
584	20250304	095400	387635170	4145	4150	4150	4145	164
585	20250304	095300	386954590	4150	4160	4160	4140	13
586	20250304	095200	386900690	4135	4147	4147	4135	1325
587	20250304	095100	381421767	4165	4155	4170	4150	124
588	20250304	095000	380906487	4135	4145	4145	4135	3424
589	20250304	094900	366722187	4170	4140	4170	4140	450
590	20250304	094800	364856417	4140	4165	4165	4135	425
591	20250304	094700	363096182	4135	4135	4140	4135	798
592	20250304	094600	359796422	4140	4150	4150	4140	254
593	20250304	094500	358744477	4150	4175	4175	4150	12
594	20250304	094400	358694632	4145	4155	4175	4145	3926
595	20250304	094300	342415110	4160	4160	4160	4160	50
596	20250304	094200	342207110	4165	4150	4180	4150	2054
597	20250304	094100	333682625	4155	4160	4160	4155	2335
598	20250304	094000	323979930	4170	4190	4190	4170	367
599	20250304	093900	322449520	4185	4170	4185	4170	1395
600	20250304	093800	316617095	4185	4185	4185	4185	1
601	20250304	093700	316612910	4175	4175	4175	4175	110
602	20250304	093600	316153660	4175	4170	4175	4170	405
603	20250304	093500	314464800	4170	4160	4180	4160	3829
604	20250304	093400	298487305	4160	4155	4160	4155	5274
605	20250304	093300	276562685	4155	4150	4155	4150	423
606	20250304	093200	274807215	4150	4150	4150	4150	7
607	20250304	093100	274778165	4150	4150	4150	4150	14
608	20250304	093000	274720065	4140	4150	4150	4140	1545
609	20250304	092900	268323615	4140	4150	4155	4140	3300
610	20250304	092800	254629855	4150	4150	4150	4150	4
611	20250304	092700	254613255	4150	4145	4150	4145	71
612	20250304	092600	254318920	4145	4145	4145	4145	37
613	20250304	092500	254165555	4145	4145	4145	4135	88
614	20250304	092400	253801455	4135	4145	4150	4135	682
615	20250304	092300	250978275	4145	4145	4160	4145	1152
616	20250304	092200	246198585	4160	4145	4160	4145	100
617	20250304	092100	245783035	4145	4155	4155	4140	1674
618	20250304	092000	238841195	4155	4135	4170	4135	2860
619	20250304	091900	226954460	4120	4110	4130	4105	830
620	20250304	091800	223541090	4100	4150	4155	4100	6546
621	20250304	091700	196603780	4150	4140	4155	4135	510
622	20250304	091600	194492400	4135	4150	4160	4135	2207
623	20250304	091500	185345890	4150	4165	4165	4140	2192
624	20250304	091400	176259660	4145	4150	4170	4145	2116
625	20250304	091300	167479625	4150	4150	4155	4145	1230
626	20250304	091200	162375760	4170	4165	4170	4145	1482
627	20250304	091100	156224995	4165	4155	4165	4135	1894
628	20250304	091000	148369030	4170	4195	4195	4155	4586
629	20250304	090900	129248970	4195	4230	4230	4195	645
630	20250304	090800	126538200	4200	4200	4235	4200	100
631	20250304	090700	126116520	4200	4230	4240	4200	430
632	20250304	090600	124297345	4185	4185	4205	4185	2623
633	20250304	090500	113306175	4170	4215	4215	4170	4675
634	20250304	090400	93698115	4255	4235	4255	4215	1334
635	20250304	090300	88067260	4230	4265	4280	4225	3319
636	20250304	090200	73978750	4295	4305	4305	4255	2935
637	20250304	090100	61447300	4290	4300	4315	4275	1208
638	20250304	090000	56243520	4260	4260	4350	4260	13188