KissMeData/051630/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193600	1706497201	4070	4070	4070	4070	3732
3	20250304	193500	1706497201	4070	4070	4070	4070	0
4	20250304	193400	1706497201	4070	4070	4070	4070	0
5	20250304	193300	1706497201	4070	4070	4070	4070	0
6	20250304	193200	1706497201	4070	4070	4070	4070	0
7	20250304	193100	1706497201	4070	4070	4070	4070	0
8	20250304	193000	1706497201	4070	4070	4070	4070	0
9	20250304	192900	1706497201	4070	4070	4070	4070	0
10	20250304	192800	1706497201	4070	4070	4070	4070	0
11	20250304	192700	1706497201	4070	4070	4070	4070	0
12	20250304	192600	1706497201	4070	4070	4070	4070	0
13	20250304	192500	1706497201	4070	4070	4070	4070	0
14	20250304	192400	1706497201	4070	4070	4070	4070	0
15	20250304	192300	1706497201	4070	4070	4070	4070	0
16	20250304	192200	1706497201	4070	4070	4070	4070	0
17	20250304	192100	1706497201	4070	4070	4070	4070	0
18	20250304	192000	1706497201	4070	4070	4070	4070	0
19	20250304	191900	1706497201	4070	4070	4070	4070	0
20	20250304	191800	1706497201	4070	4070	4070	4070	0
21	20250304	191700	1706497201	4070	4070	4070	4070	0
22	20250304	191600	1706497201	4070	4070	4070	4070	0
23	20250304	191500	1706497201	4070	4070	4070	4070	0
24	20250304	191400	1706497201	4070	4070	4070	4070	0
25	20250304	191300	1706497201	4070	4070	4070	4070	0
26	20250304	191200	1706497201	4070	4070	4070	4070	0
27	20250304	191100	1706497201	4070	4070	4070	4070	0
28	20250304	191000	1706497201	4070	4070	4070	4070	0
29	20250304	190900	1706497201	4070	4070	4070	4070	0
30	20250304	190800	1706497201	4070	4070	4070	4070	0
31	20250304	190700	1706497201	4070	4070	4070	4070	0
32	20250304	190600	1706497201	4070	4070	4070	4070	3732
33	20250304	190500	1706497201	4070	4070	4070	4070	0
34	20250304	190400	1706497201	4070	4070	4070	4070	0
35	20250304	190300	1706497201	4070	4070	4070	4070	0
36	20250304	190200	1706497201	4070	4070	4070	4070	0
37	20250304	190100	1706497201	4070	4070	4070	4070	0
38	20250304	190000	1706497201	4070	4070	4070	4070	0
39	20250304	185900	1706497201	4070	4070	4070	4070	0
40	20250304	185800	1706497201	4070	4070	4070	4070	0
41	20250304	185700	1706497201	4070	4070	4070	4070	0
42	20250304	185600	1706497201	4070	4070	4070	4070	0
43	20250304	185500	1706497201	4070	4070	4070	4070	0
44	20250304	185400	1706497201	4070	4070	4070	4070	0
45	20250304	185300	1706497201	4070	4070	4070	4070	0
46	20250304	185200	1706497201	4070	4070	4070	4070	0
47	20250304	185100	1706497201	4070	4070	4070	4070	0
48	20250304	185000	1706497201	4070	4070	4070	4070	0
49	20250304	184900	1706497201	4070	4070	4070	4070	0
50	20250304	184800	1706497201	4070	4070	4070	4070	0
51	20250304	184700	1706497201	4070	4070	4070	4070	0
52	20250304	184600	1706497201	4070	4070	4070	4070	0
53	20250304	184500	1706497201	4070	4070	4070	4070	0
54	20250304	184400	1706497201	4070	4070	4070	4070	0
55	20250304	184300	1706497201	4070	4070	4070	4070	0
56	20250304	184200	1706497201	4070	4070	4070	4070	0
57	20250304	184100	1706497201	4070	4070	4070	4070	0
58	20250304	184000	1706497201	4070	4070	4070	4070	0
59	20250304	183900	1706497201	4070	4070	4070	4070	0
60	20250304	183800	1706497201	4070	4070	4070	4070	0
61	20250304	183700	1706497201	4070	4070	4070	4070	0
62	20250304	183600	1706497201	4070	4070	4070	4070	3732
63	20250304	183500	1706497201	4070	4070	4070	4070	0
64	20250304	183400	1706497201	4070	4070	4070	4070	0
65	20250304	183300	1706497201	4070	4070	4070	4070	0
66	20250304	183200	1706497201	4070	4070	4070	4070	0
67	20250304	183100	1706497201	4070	4070	4070	4070	0
68	20250304	183000	1706497201	4070	4070	4070	4070	0
69	20250304	182900	1706497201	4070	4070	4070	4070	0
70	20250304	182800	1706497201	4070	4070	4070	4070	0
71	20250304	182700	1706497201	4070	4070	4070	4070	0
72	20250304	182600	1706497201	4070	4070	4070	4070	0
73	20250304	182500	1706497201	4070	4070	4070	4070	0
74	20250304	182400	1706497201	4070	4070	4070	4070	0
75	20250304	182300	1706497201	4070	4070	4070	4070	0
76	20250304	182200	1706497201	4070	4070	4070	4070	0
77	20250304	182100	1706497201	4070	4070	4070	4070	0
78	20250304	182000	1706497201	4070	4070	4070	4070	0
79	20250304	181900	1706497201	4070	4070	4070	4070	0
80	20250304	181800	1706497201	4070	4070	4070	4070	0
81	20250304	181700	1706497201	4070	4070	4070	4070	0
82	20250304	181600	1706497201	4070	4070	4070	4070	0
83	20250304	181500	1706497201	4070	4070	4070	4070	0
84	20250304	181400	1706497201	4070	4070	4070	4070	0
85	20250304	181300	1706497201	4070	4070	4070	4070	0
86	20250304	181200	1706497201	4070	4070	4070	4070	0
87	20250304	181100	1706497201	4070	4070	4070	4070	0
88	20250304	181000	1706497201	4070	4070	4070	4070	0
89	20250304	180900	1706497201	4070	4070	4070	4070	0
90	20250304	180800	1706497201	4070	4070	4070	4070	0
91	20250304	180700	1706497201	4070	4070	4070	4070	0
92	20250304	180600	1706497201	4070	4070	4070	4070	3732
93	20250304	180500	1706497201	4070	4070	4070	4070	0
94	20250304	180400	1706497201	4070	4070	4070	4070	0
95	20250304	180300	1706497201	4070	4070	4070	4070	0
96	20250304	180200	1706497201	4070	4070	4070	4070	0
97	20250304	180100	1706497201	4070	4070	4070	4070	0
98	20250304	180000	1706497201	4070	4070	4070	4070	0
99	20250304	175900	1706497201	4070	4070	4070	4070	0
100	20250304	175800	1706497201	4070	4070	4070	4070	0
101	20250304	175700	1706497201	4070	4070	4070	4070	0
102	20250304	175600	1706497201	4070	4070	4070	4070	0
103	20250304	175500	1706497201	4070	4070	4070	4070	0
104	20250304	175400	1706497201	4070	4070	4070	4070	0
105	20250304	175300	1706497201	4070	4070	4070	4070	0
106	20250304	175200	1706497201	4070	4070	4070	4070	0
107	20250304	175100	1706497201	4070	4070	4070	4070	0
108	20250304	175000	1706497201	4070	4070	4070	4070	0
109	20250304	174900	1706497201	4070	4070	4070	4070	0
110	20250304	174800	1706497201	4070	4070	4070	4070	0
111	20250304	174700	1706497201	4070	4070	4070	4070	0
112	20250304	174600	1706497201	4070	4070	4070	4070	0
113	20250304	174500	1706497201	4070	4070	4070	4070	0
114	20250304	174400	1706497201	4070	4070	4070	4070	0
115	20250304	174300	1706497201	4070	4070	4070	4070	0
116	20250304	174200	1706497201	4070	4070	4070	4070	0
117	20250304	174100	1706497201	4070	4070	4070	4070	0
118	20250304	174000	1706497201	4070	4070	4070	4070	0
119	20250304	173900	1706497201	4070	4070	4070	4070	0
120	20250304	173800	1706497201	4070	4070	4070	4070	0
121	20250304	173700	1706497201	4070	4070	4070	4070	0
122	20250304	173600	1706497201	4070	4070	4070	4070	3732
123	20250304	173500	1706497201	4070	4070	4070	4070	0
124	20250304	173400	1706497201	4070	4070	4070	4070	0
125	20250304	173300	1706497201	4070	4070	4070	4070	0
126	20250304	173200	1706497201	4070	4070	4070	4070	0
127	20250304	173100	1706497201	4070	4070	4070	4070	0
128	20250304	173000	1706497201	4070	4070	4070	4070	0
129	20250304	172900	1706497201	4070	4070	4070	4070	0
130	20250304	172800	1706497201	4070	4070	4070	4070	0
131	20250304	172700	1706497201	4070	4070	4070	4070	0
132	20250304	172600	1706497201	4070	4070	4070	4070	0
133	20250304	172500	1706497201	4070	4070	4070	4070	0
134	20250304	172400	1706497201	4070	4070	4070	4070	0
135	20250304	172300	1706497201	4070	4070	4070	4070	0
136	20250304	172200	1706497201	4070	4070	4070	4070	0
137	20250304	172100	1706497201	4070	4070	4070	4070	0
138	20250304	172000	1706497201	4070	4070	4070	4070	0
139	20250304	171900	1706497201	4070	4070	4070	4070	0
140	20250304	171800	1706497201	4070	4070	4070	4070	0
141	20250304	171700	1706497201	4070	4070	4070	4070	0
142	20250304	171600	1706497201	4070	4070	4070	4070	0
143	20250304	171500	1706497201	4070	4070	4070	4070	0
144	20250304	171400	1706497201	4070	4070	4070	4070	0
145	20250304	171300	1706497201	4070	4070	4070	4070	0
146	20250304	171200	1706497201	4070	4070	4070	4070	0
147	20250304	171100	1706497201	4070	4070	4070	4070	0
148	20250304	171000	1706497201	4070	4070	4070	4070	0
149	20250304	170900	1706497201	4070	4070	4070	4070	0
150	20250304	170800	1706497201	4070	4070	4070	4070	0
151	20250304	170700	1706497201	4070	4070	4070	4070	0
152	20250304	170600	1706497201	4070	4070	4070	4070	3732
153	20250304	170500	1706497201	4070	4070	4070	4070	0
154	20250304	170400	1706497201	4070	4070	4070	4070	0
155	20250304	170300	1706497201	4070	4070	4070	4070	0
156	20250304	170200	1706497201	4070	4070	4070	4070	0
157	20250304	170100	1706497201	4070	4070	4070	4070	0
158	20250304	170000	1706497201	4070	4070	4070	4070	0
159	20250304	165900	1706497201	4070	4070	4070	4070	0
160	20250304	165800	1706497201	4070	4070	4070	4070	0
161	20250304	165700	1706497201	4070	4070	4070	4070	0
162	20250304	165600	1706497201	4070	4070	4070	4070	0
163	20250304	165500	1706497201	4070	4070	4070	4070	0
164	20250304	165400	1706497201	4070	4070	4070	4070	0
165	20250304	165300	1706497201	4070	4070	4070	4070	0
166	20250304	165200	1706497201	4070	4070	4070	4070	0
167	20250304	165100	1706497201	4070	4070	4070	4070	0
168	20250304	165000	1706497201	4070	4070	4070	4070	0
169	20250304	164900	1706497201	4070	4070	4070	4070	0
170	20250304	164800	1706497201	4070	4070	4070	4070	0
171	20250304	164700	1706497201	4070	4070	4070	4070	0
172	20250304	164600	1706497201	4070	4070	4070	4070	0
173	20250304	164500	1706497201	4070	4070	4070	4070	0
174	20250304	164400	1706497201	4070	4070	4070	4070	0
175	20250304	164300	1706497201	4070	4070	4070	4070	0
176	20250304	164200	1706497201	4070	4070	4070	4070	0
177	20250304	164100	1706497201	4070	4070	4070	4070	0
178	20250304	164000	1706497201	4070	4070	4070	4070	0
179	20250304	163900	1706497201	4070	4070	4070	4070	0
180	20250304	163800	1706497201	4070	4070	4070	4070	0
181	20250304	163700	1706497201	4070	4070	4070	4070	0
182	20250304	163600	1706497201	4070	4070	4070	4070	3732
183	20250304	163500	1706497201	4070	4070	4070	4070	0
184	20250304	163400	1706497201	4070	4070	4070	4070	0
185	20250304	163300	1706497201	4070	4070	4070	4070	0
186	20250304	163200	1706497201	4070	4070	4070	4070	0
187	20250304	163100	1706497201	4070	4070	4070	4070	0
188	20250304	163000	1706497201	4070	4070	4070	4070	0
189	20250304	162900	1706497201	4070	4070	4070	4070	0
190	20250304	162800	1706497201	4070	4070	4070	4070	0
191	20250304	162700	1706497201	4070	4070	4070	4070	0
192	20250304	162600	1706497201	4070	4070	4070	4070	0
193	20250304	162500	1706497201	4070	4070	4070	4070	0
194	20250304	162400	1706497201	4070	4070	4070	4070	0
195	20250304	162300	1706497201	4070	4070	4070	4070	0
196	20250304	162200	1706497201	4070	4070	4070	4070	0
197	20250304	162100	1706497201	4070	4070	4070	4070	0
198	20250304	162000	1706497201	4070	4070	4070	4070	0
199	20250304	161900	1706497201	4070	4070	4070	4070	0
200	20250304	161800	1706497201	4070	4070	4070	4070	0
201	20250304	161700	1706497201	4070	4070	4070	4070	0
202	20250304	161600	1706497201	4070	4070	4070	4070	0
203	20250304	161500	1706497201	4070	4070	4070	4070	0
204	20250304	161400	1706497201	4070	4070	4070	4070	0
205	20250304	161300	1706497201	4070	4070	4070	4070	0
206	20250304	161200	1706497201	4070	4070	4070	4070	0
207	20250304	161100	1706497201	4070	4070	4070	4070	0
208	20250304	161000	1706497201	4070	4070	4070	4070	0
209	20250304	160900	1706497201	4070	4070	4070	4070	0
210	20250304	160800	1706497201	4070	4070	4070	4070	0
211	20250304	160700	1706497201	4070	4070	4070	4070	0
212	20250304	160600	1706497201	4070	4070	4070	4070	3732
213	20250304	160500	1706497201	4070	4070	4070	4070	0
214	20250304	160400	1706497201	4070	4070	4070	4070	0
215	20250304	160300	1706497201	4070	4070	4070	4070	0
216	20250304	160200	1706497201	4070	4070	4070	4070	0
217	20250304	160100	1706497201	4070	4070	4070	4070	0
218	20250304	160000	1706497201	4070	4070	4070	4070	0
219	20250304	155900	1706497201	4070	4070	4070	4070	0
220	20250304	155800	1706497201	4070	4070	4070	4070	0
221	20250304	155700	1706497201	4070	4070	4070	4070	0
222	20250304	155600	1706497201	4070	4070	4070	4070	0
223	20250304	155500	1706497201	4070	4070	4070	4070	0
224	20250304	155400	1706497201	4070	4070	4070	4070	0
225	20250304	155300	1706497201	4070	4070	4070	4070	0
226	20250304	155200	1706497201	4070	4070	4070	4070	0
227	20250304	155100	1706497201	4070	4070	4070	4070	0
228	20250304	155000	1706497201	4070	4070	4070	4070	0
229	20250304	154900	1706497201	4070	4070	4070	4070	0
230	20250304	154800	1706497201	4070	4070	4070	4070	0
231	20250304	154700	1706497201	4070	4070	4070	4070	0
232	20250304	154600	1706497201	4070	4070	4070	4070	0
233	20250304	154500	1706497201	4070	4070	4070	4070	0
234	20250304	154400	1706497201	4070	4070	4070	4070	0
235	20250304	154300	1706497201	4070	4070	4070	4070	0
236	20250304	154200	1706497201	4070	4070	4070	4070	0
237	20250304	154100	1706497201	4070	4070	4070	4070	0
238	20250304	154000	1706497201	4070	4070	4070	4070	0
239	20250304	153900	1706497201	4070	4070	4070	4070	0
240	20250304	153800	1706497201	4070	4070	4070	4070	0
241	20250304	153700	1706497201	4070	4070	4070	4070	0
242	20250304	153600	1706497201	4070	4070	4070	4070	3732
243	20250304	153500	1706497201	4070	4070	4070	4070	0
244	20250304	153400	1706497201	4070	4070	4070	4070	0
245	20250304	153300	1706497201	4070	4070	4070	4070	0
246	20250304	153200	1706497201	4070	4070	4070	4070	0
247	20250304	153100	1706497201	4070	4070	4070	4070	0
248	20250304	153000	1706497201	4070	4070	4070	4070	3732
249	20250304	152900	1691307961	4065	4065	4065	4065	0
250	20250304	152800	1691307961	4065	4065	4065	4065	0
251	20250304	152700	1691307961	4065	4065	4065	4065	0
252	20250304	152600	1691307961	4065	4065	4065	4065	0
253	20250304	152500	1691307961	4065	4065	4065	4065	0
254	20250304	152400	1691307961	4065	4065	4065	4065	0
255	20250304	152300	1691307961	4065	4065	4065	4065	0
256	20250304	152200	1691307961	4065	4065	4065	4065	0
257	20250304	152100	1691307961	4065	4065	4065	4065	0
258	20250304	152000	1691307961	4065	4065	4065	4065	0
259	20250304	151900	1691307961	4065	4060	4065	4055	991
260	20250304	151800	1687289046	4065	4065	4065	4065	409
261	20250304	151700	1685626461	4065	4065	4070	4060	492
262	20250304	151600	1683626031	4060	4070	4070	4060	771
263	20250304	151500	1680495761	4060	4060	4060	4060	873
264	20250304	151400	1676951381	4070	4070	4070	4070	0
265	20250304	151300	1676951381	4070	4070	4075	4065	1516
266	20250304	151200	1670775596	4075	4065	4075	4065	1665
267	20250304	151100	1664006861	4065	4065	4065	4065	173
268	20250304	151000	1663303616	4065	4065	4065	4060	1889
269	20250304	150900	1655629831	4065	4065	4065	4065	200
270	20250304	150800	1654816831	4070	4065	4070	4065	677
271	20250304	150700	1652063941	4070	4070	4070	4070	30
272	20250304	150600	1651941841	4075	4075	4075	4070	260
273	20250304	150500	1650882591	4075	4055	4080	4055	1600
274	20250304	150400	1644378876	4055	4055	4055	4055	501
275	20250304	150300	1642347321	4055	4050	4055	4050	240
276	20250304	150200	1641374141	4060	4060	4060	4060	0
277	20250304	150100	1641374141	4060	4060	4060	4060	6
278	20250304	150000	1641349781	4060	4060	4060	4035	4
279	20250304	145900	1641333591	4030	4050	4050	4030	981
280	20250304	145800	1637378616	4065	4035	4065	4035	310
281	20250304	145700	1636127676	4035	4065	4065	4035	51
282	20250304	145600	1635921861	4065	4040	4065	4035	433
283	20250304	145500	1634174301	4065	4040	4065	4040	406
284	20250304	145400	1632533936	4065	4040	4070	4035	351
285	20250304	145300	1631116356	4040	4045	4045	4040	1000
286	20250304	145200	1627075916	4070	4070	4070	4070	4
287	20250304	145100	1627059636	4070	4045	4070	4045	401
288	20250304	145000	1625437566	4070	4065	4070	4040	19179
289	20250304	144900	1547563826	4080	4080	4080	4080	0
290	20250304	144800	1547563826	4080	4080	4080	4080	101
291	20250304	144700	1547151746	4080	4080	4080	4080	1
292	20250304	144600	1547147666	4065	4065	4065	4065	21
293	20250304	144500	1547062301	4080	4080	4080	4080	1
294	20250304	144400	1547058221	4070	4070	4070	4070	1000
295	20250304	144300	1542988221	4070	4070	4070	4070	10
296	20250304	144200	1542947521	4070	4060	4070	4060	402
297	20250304	144100	1541315356	4060	4060	4060	4060	0
298	20250304	144000	1541315356	4060	4055	4060	4040	2102
299	20250304	143900	1532815001	4060	4060	4060	4060	0
300	20250304	143800	1532815001	4060	4060	4060	4060	70
301	20250304	143700	1532530801	4060	4065	4065	4060	676
302	20250304	143600	1529783346	4080	4080	4080	4080	0
303	20250304	143500	1529783346	4080	4070	4080	4070	140
304	20250304	143400	1529213536	4070	4070	4070	4070	105
305	20250304	143300	1528786186	4070	4070	4070	4070	0
306	20250304	143200	1528786186	4070	4070	4070	4070	0
307	20250304	143100	1528786186	4070	4070	4070	4070	0
308	20250304	143000	1528786186	4070	4070	4070	4070	101
309	20250304	142900	1528375116	4065	4065	4065	4065	0
310	20250304	142800	1528375116	4065	4065	4065	4065	160
311	20250304	142700	1527724716	4070	4070	4070	4070	0
312	20250304	142600	1527724716	4070	4070	4070	4070	1
313	20250304	142500	1527720646	4065	4065	4065	4065	40
314	20250304	142400	1527558046	4065	4065	4065	4065	0
315	20250304	142300	1527558046	4065	4065	4065	4065	800
316	20250304	142200	1524306046	4065	4070	4070	4065	310
317	20250304	142100	1523044896	4065	4065	4065	4065	5
318	20250304	142000	1523024571	4065	4065	4065	4065	1
319	20250304	141900	1523020506	4070	4070	4070	4070	7
320	20250304	141800	1522992016	4070	4070	4070	4070	0
321	20250304	141700	1522992016	4070	4070	4070	4070	51
322	20250304	141600	1522784446	4070	4065	4070	4065	60
323	20250304	141500	1522540541	4065	4065	4065	4065	0
324	20250304	141400	1522540541	4065	4065	4065	4065	44
325	20250304	141300	1522361681	4060	4060	4060	4060	625
326	20250304	141200	1519824181	4060	4060	4060	4060	2
327	20250304	141100	1519816061	4045	4045	4045	4045	0
328	20250304	141000	1519816061	4045	4045	4045	4045	0
329	20250304	140900	1519816061	4045	4050	4050	4045	170
330	20250304	140800	1519128161	4060	4050	4060	4050	8
331	20250304	140700	1519095731	4055	4055	4055	4055	98
332	20250304	140600	1518698341	4055	4055	4055	4055	2
333	20250304	140500	1518690231	4045	4045	4045	4045	15
334	20250304	140400	1518629556	4045	4050	4050	4045	718
335	20250304	140300	1515723756	4050	4050	4050	4050	1
336	20250304	140200	1515719706	4050	4045	4050	4045	1263
337	20250304	140100	1510610866	4050	4047	4050	4047	449
338	20250304	140000	1508792422	4047	4045	4047	4045	109
339	20250304	135900	1508351497	4047	4047	4047	4047	19
340	20250304	135800	1508274604	4050	4050	4050	4050	110
341	20250304	135700	1507829104	4050	4052	4052	4050	1556
342	20250304	135600	1501527294	4052	4055	4055	4052	501
343	20250304	135500	1499495742	4060	4060	4060	4060	48
344	20250304	135400	1499300862	4060	4060	4060	4060	5
345	20250304	135300	1499280562	4055	4055	4055	4055	8
346	20250304	135200	1499248122	4070	4070	4070	4045	1761
347	20250304	135100	1492124462	4055	4055	4055	4055	0
348	20250304	135000	1492124462	4055	4060	4060	4055	1308
349	20250304	134900	1486818917	4075	4070	4075	4070	142
350	20250304	134800	1486240272	4075	4070	4075	4070	102
351	20250304	134700	1485825122	4070	4065	4070	4065	11
352	20250304	134600	1485780397	4065	4070	4070	4065	229
353	20250304	134500	1484849407	4065	4065	4065	4065	46
354	20250304	134400	1484662417	4055	4055	4055	4055	70
355	20250304	134300	1484378567	4055	4055	4055	4050	3462
356	20250304	134200	1470356957	4050	4050	4050	4050	0
357	20250304	134100	1470356957	4050	4055	4055	4050	300
358	20250304	134000	1469141722	4050	4050	4050	4050	0
359	20250304	133900	1469141722	4050	4050	4050	4050	0
360	20250304	133800	1469141722	4050	4050	4050	4050	20
361	20250304	133700	1469060722	4075	4075	4075	4075	10
362	20250304	133600	1469019972	4075	4075	4075	4075	15
363	20250304	133500	1468958847	4075	4075	4075	4075	1
364	20250304	133400	1468954772	4075	4075	4075	4075	110
365	20250304	133300	1468506522	4075	4075	4075	4075	5
366	20250304	133200	1468486147	4050	4050	4050	4050	0
367	20250304	133100	1468486147	4050	4075	4100	4050	3437
368	20250304	133000	1454554187	4080	4080	4080	4080	1691
369	20250304	132900	1447654907	4085	4085	4085	4085	189
370	20250304	132800	1446882842	4095	4095	4095	4095	25
371	20250304	132700	1446780467	4095	4095	4095	4095	4101
372	20250304	132600	1429986872	4100	4095	4100	4095	1474
373	20250304	132500	1423949667	4085	4085	4085	4085	521
374	20250304	132400	1421821382	4085	4080	4085	4080	956
375	20250304	132300	1417918092	4085	4085	4085	4085	0
376	20250304	132200	1417918092	4085	4085	4085	4085	1
377	20250304	132100	1417914007	4075	4075	4075	4075	159
378	20250304	132000	1417266082	4075	4070	4075	4070	222
379	20250304	131900	1416362537	4050	4055	4055	4050	3430
380	20250304	131800	1402470612	4065	4065	4065	4065	70
381	20250304	131700	1402186062	4070	4070	4070	4070	1
382	20250304	131600	1402181992	4070	4075	4075	4070	256
383	20250304	131500	1401140017	4075	4050	4075	4050	55
384	20250304	131400	1400917142	4050	4050	4050	4050	3750
385	20250304	131300	1385729642	4050	4050	4050	4050	0
386	20250304	131200	1385729642	4050	4065	4065	4050	4171
387	20250304	131100	1368826782	4080	4080	4080	4080	73
388	20250304	131000	1368528942	4080	4080	4080	4080	976
389	20250304	130900	1364546862	4080	4060	4080	4055	509
390	20250304	130800	1362480012	4080	4080	4080	4080	1
391	20250304	130700	1362475932	4070	4070	4070	4070	0
392	20250304	130600	1362475932	4070	4070	4070	4070	83
393	20250304	130500	1362138122	4090	4090	4090	4090	0
394	20250304	130400	1362138122	4090	4090	4090	4090	0
395	20250304	130300	1362138122	4090	4090	4090	4090	2
396	20250304	130200	1362129942	4085	4085	4085	4085	0
397	20250304	130100	1362129942	4085	4085	4085	4085	1000
398	20250304	130000	1358044942	4090	4080	4090	4080	72
399	20250304	125900	1357751142	4085	4085	4085	4085	1350
400	20250304	125800	1352236392	4100	4100	4100	4100	458
401	20250304	125700	1350358592	4100	4100	4100	4100	12
402	20250304	125600	1350309392	4080	4080	4080	4080	0
403	20250304	125500	1350309392	4080	4075	4080	4075	2876
404	20250304	125400	1338589677	4072	4075	4075	4072	124
405	20250304	125300	1338084380	4075	4067	4075	4067	38
406	20250304	125200	1337929643	4075	4075	4075	4075	0
407	20250304	125100	1337929643	4075	4075	4075	4075	102
408	20250304	125000	1337513993	4055	4047	4055	4047	1716
409	20250304	124900	1330566606	4047	4047	4047	4047	877
410	20250304	124800	1327017387	4045	4045	4047	4045	905
411	20250304	124700	1323354862	4045	4045	4047	4045	41
412	20250304	124600	1323188957	4047	4047	4047	4047	0
413	20250304	124500	1323188957	4047	4047	4047	4047	1047
414	20250304	124400	1318951748	4047	4047	4047	4047	231
415	20250304	124300	1318016891	4047	4047	4047	4047	1400
416	20250304	124200	1312351091	4047	4050	4050	4047	1310
417	20250304	124100	1307047052	4050	4055	4055	4050	2391
418	20250304	124000	1297360002	4060	4055	4060	4055	2308
419	20250304	123900	1287999382	4057	4057	4057	4057	0
420	20250304	123800	1287999382	4057	4060	4060	4057	2392
421	20250304	123700	1278289923	4062	4062	4062	4060	352
422	20250304	123600	1276860137	4065	4070	4070	4065	2307
423	20250304	123500	1267481577	4075	4077	4077	4070	3390
424	20250304	123400	1253670282	4077	4080	4080	4077	762
425	20250304	123300	1250561517	4080	4085	4085	4080	50
426	20250304	123200	1250357502	4080	4085	4085	4080	149
427	20250304	123100	1249749257	4100	4100	4100	4100	0
428	20250304	123000	1249749257	4100	4100	4100	4100	20
429	20250304	122900	1249667257	4100	4100	4100	4100	15
430	20250304	122800	1249605757	4105	4105	4105	4105	0
431	20250304	122700	1249605757	4105	4105	4105	4105	0
432	20250304	122600	1249605757	4105	4105	4105	4105	1
433	20250304	122500	1249601652	4105	4105	4105	4105	63
434	20250304	122400	1249343037	4100	4100	4100	4100	0
435	20250304	122300	1249343037	4100	4100	4100	4100	121
436	20250304	122200	1248846937	4085	4090	4090	4085	400
437	20250304	122100	1247211442	4105	4095	4105	4095	225
438	20250304	122000	1246289697	4100	4100	4100	4100	0
439	20250304	121900	1246289697	4100	4100	4100	4100	1
440	20250304	121800	1246285597	4090	4090	4090	4090	0
441	20250304	121700	1246285597	4090	4090	4090	4090	32
442	20250304	121600	1246154717	4100	4100	4100	4100	1
443	20250304	121500	1246150617	4095	4095	4095	4095	320
444	20250304	121400	1244840217	4095	4095	4095	4095	128
445	20250304	121300	1244316057	4085	4095	4095	4085	2
446	20250304	121200	1244307877	4085	4085	4085	4085	0
447	20250304	121100	1244307877	4085	4085	4085	4085	0
448	20250304	121000	1244307877	4085	4095	4095	4085	163
449	20250304	120900	1243641352	4105	4105	4105	4105	0
450	20250304	120800	1243641352	4105	4105	4105	4105	0
451	20250304	120700	1243641352	4105	4105	4105	4105	0
452	20250304	120600	1243641352	4105	4105	4105	4105	12
453	20250304	120500	1243592092	4105	4105	4105	4105	22
454	20250304	120400	1243501782	4110	4110	4110	4110	0
455	20250304	120300	1243501782	4110	4110	4110	4110	1
456	20250304	120200	1243497672	4085	4085	4085	4085	1
457	20250304	120100	1243493587	4085	4085	4085	4085	0
458	20250304	120000	1243493587	4085	4085	4085	4085	400
459	20250304	115900	1241859587	4075	4075	4075	4075	0
460	20250304	115800	1241859587	4075	4075	4075	4075	0
461	20250304	115700	1241859587	4075	4090	4090	4075	1000
462	20250304	115600	1237779082	4115	4115	4115	4115	0
463	20250304	115500	1237779082	4115	4090	4115	4090	58
464	20250304	115400	1237541672	4090	4090	4090	4090	2
465	20250304	115300	1237533492	4090	4090	4090	4090	0
466	20250304	115200	1237533492	4090	4100	4100	4090	60
467	20250304	115100	1237288037	4100	4100	4100	4100	0
468	20250304	115000	1237288037	4100	4100	4100	4100	0
469	20250304	114900	1237288037	4100	4100	4100	4100	0
470	20250304	114800	1237288037	4100	4100	4100	4100	1
471	20250304	114700	1237283937	4100	4100	4100	4100	101
472	20250304	114600	1236869837	4100	4100	4100	4100	0
473	20250304	114500	1236869837	4100	4100	4100	4100	394
474	20250304	114400	1235254437	4085	4085	4085	4085	172
475	20250304	114300	1234551817	4100	4100	4100	4100	0
476	20250304	114200	1234551817	4100	4100	4100	4100	0
477	20250304	114100	1234551817	4100	4100	4100	4100	0
478	20250304	114000	1234551817	4100	4095	4100	4095	32
479	20250304	113900	1234420727	4080	4080	4080	4080	0
480	20250304	113800	1234420727	4080	4080	4085	4080	327
481	20250304	113700	1233085112	4080	4065	4080	4065	8365
482	20250304	113600	1199078167	4060	4072	4072	4060	5408
483	20250304	113500	1177094985	4065	4070	4070	4065	79
484	20250304	113400	1176773520	4075	4070	4075	4070	130
485	20250304	113300	1176243920	4065	4075	4075	4065	655
486	20250304	113200	1173575325	4075	4085	4085	4075	226
487	20250304	113100	1172654365	4085	4085	4085	4085	31
488	20250304	113000	1172527730	4070	4070	4070	4070	100
489	20250304	112900	1172120730	4085	4085	4085	4085	0
490	20250304	112800	1172120730	4085	4075	4085	4075	1171
491	20250304	112700	1167342905	4085	4095	4095	4080	1763
492	20250304	112600	1160142925	4100	4120	4120	4100	161
493	20250304	112500	1159482790	4105	4105	4105	4105	0
494	20250304	112400	1159482790	4105	4105	4105	4100	4674
495	20250304	112300	1140315650	4125	4125	4125	4125	50
496	20250304	112200	1140109400	4130	4130	4130	4130	0
497	20250304	112100	1140109400	4130	4130	4130	4130	1
498	20250304	112000	1140105270	4105	4125	4125	4105	1500
499	20250304	111900	1133927165	4135	4135	4135	4135	0
500	20250304	111800	1133927165	4135	4135	4135	4135	100
501	20250304	111700	1133513665	4135	4135	4135	4135	0
502	20250304	111600	1133513665	4135	4135	4135	4135	0
503	20250304	111500	1133513665	4135	4135	4135	4135	0
504	20250304	111400	1133513665	4135	4135	4135	4135	0
505	20250304	111300	1133513665	4135	4135	4135	4135	268
506	20250304	111200	1132405485	4135	4110	4135	4110	801
507	20250304	111100	1129111805	4110	4125	4125	4110	14
508	20250304	111000	1129054245	4110	4120	4120	4110	543
509	20250304	110900	1126820085	4125	4125	4125	4125	0
510	20250304	110800	1126820085	4125	4115	4125	4115	101
511	20250304	110700	1126404460	4125	4115	4125	4115	103
512	20250304	110600	1125980565	4115	4115	4115	4115	20
513	20250304	110500	1125898265	4115	4115	4115	4115	6
514	20250304	110400	1125873575	4115	4120	4120	4115	225
515	20250304	110300	1124947690	4130	4130	4130	4130	1
516	20250304	110200	1124943560	4130	4110	4130	4110	67
517	20250304	110100	1124667520	4110	4110	4110	4110	0
518	20250304	110000	1124667520	4110	4130	4130	4105	956
519	20250304	105900	1120732480	4130	4130	4130	4130	122
520	20250304	105800	1120228620	4115	4115	4115	4115	208
521	20250304	105700	1119372700	4130	4130	4130	4130	150
522	20250304	105600	1118753200	4130	4130	4130	4115	62
523	20250304	105500	1118497170	4130	4130	4130	4105	33
524	20250304	105400	1118361630	4130	4115	4130	4115	201
525	20250304	105300	1117534500	4100	4120	4125	4100	49
526	20250304	105200	1117332405	4125	4125	4125	4125	0
527	20250304	105100	1117332405	4125	4125	4125	4125	0
528	20250304	105000	1117332405	4125	4125	4125	4125	51
529	20250304	104900	1117122030	4130	4135	4135	4100	236
530	20250304	104800	1116152415	4135	4110	4135	4110	38
531	20250304	104700	1115996210	4090	4120	4120	4080	6705
532	20250304	104600	1088496695	4140	4140	4140	4140	69
533	20250304	104500	1088211035	4140	4140	4140	4140	2
534	20250304	104400	1088202755	4140	4140	4140	4140	0
535	20250304	104300	1088202755	4140	4140	4140	4140	6
536	20250304	104200	1088177915	4140	4140	4140	4140	80
537	20250304	104100	1087846715	4145	4145	4145	4145	124
538	20250304	104000	1087332735	4145	4145	4145	4145	0
539	20250304	103900	1087332735	4145	4110	4145	4110	305
540	20250304	103800	1086071545	4130	4110	4130	4110	4
541	20250304	103700	1086055085	4145	4145	4145	4145	0
542	20250304	103600	1086055085	4145	4145	4145	4145	0
543	20250304	103500	1086055085	4145	4135	4150	4105	1291
544	20250304	103400	1080739855	4135	4135	4135	4135	281
545	20250304	103300	1079577920	4135	4130	4140	4105	3736
546	20250304	103200	1064199840	4155	4155	4155	4155	0
547	20250304	103100	1064199840	4155	4155	4155	4155	0
548	20250304	103000	1064199840	4155	4155	4155	4155	0
549	20250304	102900	1064199840	4155	4155	4155	4155	0
550	20250304	102800	1064199840	4155	4115	4155	4115	34
551	20250304	102700	1064059890	4110	4135	4135	4110	2320
552	20250304	102600	1054497795	4130	4130	4130	4130	4
553	20250304	102500	1054481275	4170	4185	4185	4135	4874
554	20250304	102400	1034249415	4160	4160	4160	4160	11
555	20250304	102300	1034203655	4190	4165	4190	4165	14
556	20250304	102200	1034145320	4180	4195	4200	4180	311
557	20250304	102100	1032840685	4195	4195	4200	4170	653
558	20250304	102000	1030102840	4195	4180	4195	4180	1501
559	20250304	101900	1023818490	4155	4155	4155	4155	501
560	20250304	101800	1021736835	4180	4180	4180	4180	101
561	20250304	101700	1021314655	4180	4170	4180	4170	867
562	20250304	101600	1017696225	4170	4150	4170	4145	185
563	20250304	101500	1016928935	4170	4175	4175	4170	331
564	20250304	101400	1015548610	4175	4175	4175	4175	101
565	20250304	101300	1015126935	4175	4175	4175	4175	10
566	20250304	101200	1015085185	4135	4165	4165	4135	1059
567	20250304	101100	1010677450	4165	4135	4165	4135	21
568	20250304	101000	1010590555	4165	4160	4165	4130	2405
569	20250304	100900	1000647685	4180	4170	4180	4150	2198
570	20250304	100800	991498295	4200	4185	4200	4185	1919
571	20250304	100700	983452480	4190	4160	4190	4160	403
572	20250304	100600	981771405	4160	4190	4190	4160	1329
573	20250304	100500	976230740	4195	4170	4195	4170	2468
574	20250304	100400	965919705	4170	4145	4175	4145	3360
575	20250304	100300	951941235	4140	4135	4140	4135	488
576	20250304	100200	949921855	4135	4130	4135	4130	1965
577	20250304	100100	941806305	4130	4130	4130	4130	3
578	20250304	100000	941793915	4130	4130	4140	4110	4089
579	20250304	095900	924909830	4145	4145	4145	4145	2
580	20250304	095800	924901540	4145	4140	4145	4140	112
581	20250304	095700	924437360	4150	4150	4150	4150	700
582	20250304	095600	921532360	4150	4125	4150	4125	165
583	20250304	095500	920851710	4150	4145	4150	4145	503
584	20250304	095400	918765030	4145	4150	4150	4145	667
585	20250304	095300	915997875	4150	4130	4150	4120	1010
586	20250304	095200	911832050	4160	4160	4160	4160	0
587	20250304	095100	911832050	4160	4140	4160	4130	196
588	20250304	095000	911020710	4140	4125	4140	4120	2808
589	20250304	094900	899450570	4145	4155	4165	4130	1429
590	20250304	094800	893512835	4160	4120	4165	4120	3302
591	20250304	094700	879822800	4120	4125	4125	4100	701
592	20250304	094600	876944595	4125	4100	4130	4090	3156
593	20250304	094500	863997135	4100	4085	4100	4070	1526
594	20250304	094400	857755720	4085	4085	4085	4085	263
595	20250304	094300	856681365	4065	4085	4085	4065	73
596	20250304	094200	856383260	4055	4055	4055	4055	656
597	20250304	094100	853723180	4040	4035	4040	4035	3897
598	20250304	094000	837979935	4035	4030	4035	4025	504
599	20250304	093900	835950745	4030	4040	4050	4030	865
600	20250304	093800	832460515	4050	4065	4065	4050	1250
601	20250304	093700	827397060	4060	4085	4085	4055	3806
602	20250304	093600	811930150	4070	4060	4090	4060	1627
603	20250304	093500	805307180	4065	4035	4095	4035	4750
604	20250304	093400	786085535	4035	3995	4040	3970	2971
605	20250304	093300	774234145	3995	4010	4010	3970	3159
606	20250304	093200	761658065	4000	3995	4007	3992	2006
607	20250304	093100	753636751	4030	4010	4030	3975	21669
608	20250304	093000	667036479	4005	4050	4050	4005	14218
609	20250304	092900	609833000	4050	4070	4070	4040	1966
610	20250304	092800	601872540	4070	4085	4085	4070	2380
611	20250304	092700	592173470	4087	4085	4090	4080	2799
612	20250304	092600	580739375	4090	4055	4090	4050	3550
613	20250304	092500	566344865	4055	4070	4090	4050	3995
614	20250304	092400	550125955	4070	4085	4095	4070	1708
615	20250304	092300	543162930	4085	4095	4095	4085	1455
616	20250304	092200	537205425	4085	4080	4085	4075	723
617	20250304	092100	534255300	4085	4100	4100	4075	410
618	20250304	092000	532581515	4100	4110	4110	4070	482
619	20250304	091900	530612955	4120	4045	4120	4045	4035
620	20250304	091800	514113395	4045	4065	4075	4040	7256
621	20250304	091700	484746350	4060	4070	4070	4045	3734
622	20250304	091600	469602380	4075	4060	4075	4045	11544
623	20250304	091500	422808050	4065	4095	4110	4065	4915
624	20250304	091400	402688200	4110	4180	4180	4095	13087
625	20250304	091300	348713695	4180	4175	4180	4130	2654
626	20250304	091200	337666155	4180	4120	4180	4120	519
627	20250304	091100	335522550	4110	4145	4155	4075	16444
628	20250304	091000	267963500	4140	4205	4205	4140	4878
629	20250304	090900	247613070	4230	4235	4235	4125	1746
630	20250304	090800	240360295	4235	4245	4245	4160	13699
631	20250304	090700	182651975	4250	4270	4270	4250	1377
632	20250304	090600	176789300	4270	4315	4325	4240	12050
633	20250304	090500	125205990	4335	4300	4335	4295	1181
634	20250304	090400	120128380	4295	4290	4335	4280	2325
635	20250304	090300	110118700	4290	4355	4355	4290	7484
636	20250304	090200	77690265	4345	4400	4400	4345	1803
637	20250304	090100	69806310	4405	4330	4405	4330	9408
638	20250304	090000	28468000	4320	4400	4400	4300	6516