KissMeData/098120/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201300	1817976585	9030	9030	9030	9030	7211
3	20250305	201200	1817976585	9030	9030	9030	9030	0
4	20250305	201100	1817976585	9030	9030	9030	9030	0
5	20250305	201000	1817976585	9030	9030	9030	9030	0
6	20250305	200900	1817976585	9030	9030	9030	9030	0
7	20250305	200800	1817976585	9030	9030	9030	9030	0
8	20250305	200700	1817976585	9030	9030	9030	9030	0
9	20250305	200600	1817976585	9030	9030	9030	9030	0
10	20250305	200500	1817976585	9030	9030	9030	9030	0
11	20250305	200400	1817976585	9030	9030	9030	9030	0
12	20250305	200300	1817976585	9030	9030	9030	9030	0
13	20250305	200200	1817976585	9030	9030	9030	9030	0
14	20250305	200100	1817976585	9030	9030	9030	9030	0
15	20250305	200000	1817976585	9030	9030	9030	9030	0
16	20250305	195900	1817976585	9030	9030	9030	9030	0
17	20250305	195800	1817976585	9030	9030	9030	9030	0
18	20250305	195700	1817976585	9030	9030	9030	9030	0
19	20250305	195600	1817976585	9030	9030	9030	9030	0
20	20250305	195500	1817976585	9030	9030	9030	9030	0
21	20250305	195400	1817976585	9030	9030	9030	9030	0
22	20250305	195300	1817976585	9030	9030	9030	9030	0
23	20250305	195200	1817976585	9030	9030	9030	9030	0
24	20250305	195100	1817976585	9030	9030	9030	9030	0
25	20250305	195000	1817976585	9030	9030	9030	9030	0
26	20250305	194900	1817976585	9030	9030	9030	9030	0
27	20250305	194800	1817976585	9030	9030	9030	9030	0
28	20250305	194700	1817976585	9030	9030	9030	9030	0
29	20250305	194600	1817976585	9030	9030	9030	9030	0
30	20250305	194500	1817976585	9030	9030	9030	9030	0
31	20250305	194400	1817976585	9030	9030	9030	9030	0
32	20250305	194300	1817976585	9030	9030	9030	9030	7211
33	20250305	194200	1817976585	9030	9030	9030	9030	0
34	20250305	194100	1817976585	9030	9030	9030	9030	0
35	20250305	194000	1817976585	9030	9030	9030	9030	0
36	20250305	193900	1817976585	9030	9030	9030	9030	0
37	20250305	193800	1817976585	9030	9030	9030	9030	0
38	20250305	193700	1817976585	9030	9030	9030	9030	0
39	20250305	193600	1817976585	9030	9030	9030	9030	0
40	20250305	193500	1817976585	9030	9030	9030	9030	0
41	20250305	193400	1817976585	9030	9030	9030	9030	0
42	20250305	193300	1817976585	9030	9030	9030	9030	0
43	20250305	193200	1817976585	9030	9030	9030	9030	0
44	20250305	193100	1817976585	9030	9030	9030	9030	0
45	20250305	193000	1817976585	9030	9030	9030	9030	0
46	20250305	192900	1817976585	9030	9030	9030	9030	0
47	20250305	192800	1817976585	9030	9030	9030	9030	0
48	20250305	192700	1817976585	9030	9030	9030	9030	0
49	20250305	192600	1817976585	9030	9030	9030	9030	0
50	20250305	192500	1817976585	9030	9030	9030	9030	0
51	20250305	192400	1817976585	9030	9030	9030	9030	0
52	20250305	192300	1817976585	9030	9030	9030	9030	0
53	20250305	192200	1817976585	9030	9030	9030	9030	0
54	20250305	192100	1817976585	9030	9030	9030	9030	0
55	20250305	192000	1817976585	9030	9030	9030	9030	0
56	20250305	191900	1817976585	9030	9030	9030	9030	0
57	20250305	191800	1817976585	9030	9030	9030	9030	0
58	20250305	191700	1817976585	9030	9030	9030	9030	0
59	20250305	191600	1817976585	9030	9030	9030	9030	0
60	20250305	191500	1817976585	9030	9030	9030	9030	0
61	20250305	191400	1817976585	9030	9030	9030	9030	0
62	20250305	191300	1817976585	9030	9030	9030	9030	7211
63	20250305	191200	1817976585	9030	9030	9030	9030	0
64	20250305	191100	1817976585	9030	9030	9030	9030	0
65	20250305	191000	1817976585	9030	9030	9030	9030	0
66	20250305	190900	1817976585	9030	9030	9030	9030	0
67	20250305	190800	1817976585	9030	9030	9030	9030	0
68	20250305	190700	1817976585	9030	9030	9030	9030	0
69	20250305	190600	1817976585	9030	9030	9030	9030	0
70	20250305	190500	1817976585	9030	9030	9030	9030	0
71	20250305	190400	1817976585	9030	9030	9030	9030	0
72	20250305	190300	1817976585	9030	9030	9030	9030	0
73	20250305	190200	1817976585	9030	9030	9030	9030	0
74	20250305	190100	1817976585	9030	9030	9030	9030	0
75	20250305	190000	1817976585	9030	9030	9030	9030	0
76	20250305	185900	1817976585	9030	9030	9030	9030	0
77	20250305	185800	1817976585	9030	9030	9030	9030	0
78	20250305	185700	1817976585	9030	9030	9030	9030	0
79	20250305	185600	1817976585	9030	9030	9030	9030	0
80	20250305	185500	1817976585	9030	9030	9030	9030	0
81	20250305	185400	1817976585	9030	9030	9030	9030	0
82	20250305	185300	1817976585	9030	9030	9030	9030	0
83	20250305	185200	1817976585	9030	9030	9030	9030	0
84	20250305	185100	1817976585	9030	9030	9030	9030	0
85	20250305	185000	1817976585	9030	9030	9030	9030	0
86	20250305	184900	1817976585	9030	9030	9030	9030	0
87	20250305	184800	1817976585	9030	9030	9030	9030	0
88	20250305	184700	1817976585	9030	9030	9030	9030	0
89	20250305	184600	1817976585	9030	9030	9030	9030	0
90	20250305	184500	1817976585	9030	9030	9030	9030	0
91	20250305	184400	1817976585	9030	9030	9030	9030	0
92	20250305	184300	1817976585	9030	9030	9030	9030	7211
93	20250305	184200	1817976585	9030	9030	9030	9030	0
94	20250305	184100	1817976585	9030	9030	9030	9030	0
95	20250305	184000	1817976585	9030	9030	9030	9030	0
96	20250305	183900	1817976585	9030	9030	9030	9030	0
97	20250305	183800	1817976585	9030	9030	9030	9030	0
98	20250305	183700	1817976585	9030	9030	9030	9030	0
99	20250305	183600	1817976585	9030	9030	9030	9030	0
100	20250305	183500	1817976585	9030	9030	9030	9030	0
101	20250305	183400	1817976585	9030	9030	9030	9030	0
102	20250305	183300	1817976585	9030	9030	9030	9030	0
103	20250305	183200	1817976585	9030	9030	9030	9030	0
104	20250305	183100	1817976585	9030	9030	9030	9030	0
105	20250305	183000	1817976585	9030	9030	9030	9030	0
106	20250305	182900	1817976585	9030	9030	9030	9030	0
107	20250305	182800	1817976585	9030	9030	9030	9030	0
108	20250305	182700	1817976585	9030	9030	9030	9030	0
109	20250305	182600	1817976585	9030	9030	9030	9030	0
110	20250305	182500	1817976585	9030	9030	9030	9030	0
111	20250305	182400	1817976585	9030	9030	9030	9030	0
112	20250305	182300	1817976585	9030	9030	9030	9030	0
113	20250305	182200	1817976585	9030	9030	9030	9030	0
114	20250305	182100	1817976585	9030	9030	9030	9030	0
115	20250305	182000	1817976585	9030	9030	9030	9030	0
116	20250305	181900	1817976585	9030	9030	9030	9030	0
117	20250305	181800	1817976585	9030	9030	9030	9030	0
118	20250305	181700	1817976585	9030	9030	9030	9030	0
119	20250305	181600	1817976585	9030	9030	9030	9030	0
120	20250305	181500	1817976585	9030	9030	9030	9030	0
121	20250305	181400	1817976585	9030	9030	9030	9030	0
122	20250305	181300	1817976585	9030	9030	9030	9030	7211
123	20250305	181200	1817976585	9030	9030	9030	9030	0
124	20250305	181100	1817976585	9030	9030	9030	9030	0
125	20250305	181000	1817976585	9030	9030	9030	9030	0
126	20250305	180900	1817976585	9030	9030	9030	9030	0
127	20250305	180800	1817976585	9030	9030	9030	9030	0
128	20250305	180700	1817976585	9030	9030	9030	9030	0
129	20250305	180600	1817976585	9030	9030	9030	9030	0
130	20250305	180500	1817976585	9030	9030	9030	9030	0
131	20250305	180400	1817976585	9030	9030	9030	9030	0
132	20250305	180300	1817976585	9030	9030	9030	9030	0
133	20250305	180200	1817976585	9030	9030	9030	9030	0
134	20250305	180100	1817976585	9030	9030	9030	9030	0
135	20250305	180000	1817976585	9030	9030	9030	9030	0
136	20250305	175900	1817976585	9030	9030	9030	9030	0
137	20250305	175800	1817976585	9030	9030	9030	9030	0
138	20250305	175700	1817976585	9030	9030	9030	9030	0
139	20250305	175600	1817976585	9030	9030	9030	9030	0
140	20250305	175500	1817976585	9030	9030	9030	9030	0
141	20250305	175400	1817976585	9030	9030	9030	9030	0
142	20250305	175300	1817976585	9030	9030	9030	9030	0
143	20250305	175200	1817976585	9030	9030	9030	9030	0
144	20250305	175100	1817976585	9030	9030	9030	9030	0
145	20250305	175000	1817976585	9030	9030	9030	9030	0
146	20250305	174900	1817976585	9030	9030	9030	9030	0
147	20250305	174800	1817976585	9030	9030	9030	9030	0
148	20250305	174700	1817976585	9030	9030	9030	9030	0
149	20250305	174600	1817976585	9030	9030	9030	9030	0
150	20250305	174500	1817976585	9030	9030	9030	9030	0
151	20250305	174400	1817976585	9030	9030	9030	9030	0
152	20250305	174300	1817976585	9030	9030	9030	9030	7211
153	20250305	174200	1817976585	9030	9030	9030	9030	0
154	20250305	174100	1817976585	9030	9030	9030	9030	0
155	20250305	174000	1817976585	9030	9030	9030	9030	0
156	20250305	173900	1817976585	9030	9030	9030	9030	0
157	20250305	173800	1817976585	9030	9030	9030	9030	0
158	20250305	173700	1817976585	9030	9030	9030	9030	0
159	20250305	173600	1817976585	9030	9030	9030	9030	0
160	20250305	173500	1817976585	9030	9030	9030	9030	0
161	20250305	173400	1817976585	9030	9030	9030	9030	0
162	20250305	173300	1817976585	9030	9030	9030	9030	0
163	20250305	173200	1817976585	9030	9030	9030	9030	0
164	20250305	173100	1817976585	9030	9030	9030	9030	0
165	20250305	173000	1817976585	9030	9030	9030	9030	0
166	20250305	172900	1817976585	9030	9030	9030	9030	0
167	20250305	172800	1817976585	9030	9030	9030	9030	0
168	20250305	172700	1817976585	9030	9030	9030	9030	0
169	20250305	172600	1817976585	9030	9030	9030	9030	0
170	20250305	172500	1817976585	9030	9030	9030	9030	0
171	20250305	172400	1817976585	9030	9030	9030	9030	0
172	20250305	172300	1817976585	9030	9030	9030	9030	0
173	20250305	172200	1817976585	9030	9030	9030	9030	0
174	20250305	172100	1817976585	9030	9030	9030	9030	0
175	20250305	172000	1817976585	9030	9030	9030	9030	0
176	20250305	171900	1817976585	9030	9030	9030	9030	0
177	20250305	171800	1817976585	9030	9030	9030	9030	0
178	20250305	171700	1817976585	9030	9030	9030	9030	0
179	20250305	171600	1817976585	9030	9030	9030	9030	0
180	20250305	171500	1817976585	9030	9030	9030	9030	0
181	20250305	171400	1817976585	9030	9030	9030	9030	0
182	20250305	171300	1817976585	9030	9030	9030	9030	7211
183	20250305	171200	1817976585	9030	9030	9030	9030	0
184	20250305	171100	1817976585	9030	9030	9030	9030	0
185	20250305	171000	1817976585	9030	9030	9030	9030	0
186	20250305	170900	1817976585	9030	9030	9030	9030	0
187	20250305	170800	1817976585	9030	9030	9030	9030	0
188	20250305	170700	1817976585	9030	9030	9030	9030	0
189	20250305	170600	1817976585	9030	9030	9030	9030	0
190	20250305	170500	1817976585	9030	9030	9030	9030	0
191	20250305	170400	1817976585	9030	9030	9030	9030	0
192	20250305	170300	1817976585	9030	9030	9030	9030	0
193	20250305	170200	1817976585	9030	9030	9030	9030	0
194	20250305	170100	1817976585	9030	9030	9030	9030	0
195	20250305	170000	1817976585	9030	9030	9030	9030	0
196	20250305	165900	1817976585	9030	9030	9030	9030	0
197	20250305	165800	1817976585	9030	9030	9030	9030	0
198	20250305	165700	1817976585	9030	9030	9030	9030	0
199	20250305	165600	1817976585	9030	9030	9030	9030	0
200	20250305	165500	1817976585	9030	9030	9030	9030	0
201	20250305	165400	1817976585	9030	9030	9030	9030	0
202	20250305	165300	1817976585	9030	9030	9030	9030	0
203	20250305	165200	1817976585	9030	9030	9030	9030	0
204	20250305	165100	1817976585	9030	9030	9030	9030	0
205	20250305	165000	1817976585	9030	9030	9030	9030	0
206	20250305	164900	1817976585	9030	9030	9030	9030	0
207	20250305	164800	1817976585	9030	9030	9030	9030	0
208	20250305	164700	1817976585	9030	9030	9030	9030	0
209	20250305	164600	1817976585	9030	9030	9030	9030	0
210	20250305	164500	1817976585	9030	9030	9030	9030	0
211	20250305	164400	1817976585	9030	9030	9030	9030	0
212	20250305	164300	1817976585	9030	9030	9030	9030	7211
213	20250305	164200	1817976585	9030	9030	9030	9030	0
214	20250305	164100	1817976585	9030	9030	9030	9030	0
215	20250305	164000	1817976585	9030	9030	9030	9030	0
216	20250305	163900	1817976585	9030	9030	9030	9030	0
217	20250305	163800	1817976585	9030	9030	9030	9030	0
218	20250305	163700	1817976585	9030	9030	9030	9030	0
219	20250305	163600	1817976585	9030	9030	9030	9030	0
220	20250305	163500	1817976585	9030	9030	9030	9030	0
221	20250305	163400	1817976585	9030	9030	9030	9030	0
222	20250305	163300	1817976585	9030	9030	9030	9030	0
223	20250305	163200	1817976585	9030	9030	9030	9030	0
224	20250305	163100	1817976585	9030	9030	9030	9030	0
225	20250305	163000	1817976585	9030	9030	9030	9030	0
226	20250305	162900	1817976585	9030	9030	9030	9030	0
227	20250305	162800	1817976585	9030	9030	9030	9030	0
228	20250305	162700	1817976585	9030	9030	9030	9030	0
229	20250305	162600	1817976585	9030	9030	9030	9030	0
230	20250305	162500	1817976585	9030	9030	9030	9030	0
231	20250305	162400	1817976585	9030	9030	9030	9030	0
232	20250305	162300	1817976585	9030	9030	9030	9030	0
233	20250305	162200	1817976585	9030	9030	9030	9030	0
234	20250305	162100	1817976585	9030	9030	9030	9030	0
235	20250305	162000	1817976585	9030	9030	9030	9030	0
236	20250305	161900	1817976585	9030	9030	9030	9030	0
237	20250305	161800	1817976585	9030	9030	9030	9030	0
238	20250305	161700	1817976585	9030	9030	9030	9030	0
239	20250305	161600	1817976585	9030	9030	9030	9030	0
240	20250305	161500	1817976585	9030	9030	9030	9030	0
241	20250305	161400	1817976585	9030	9030	9030	9030	0
242	20250305	161300	1817976585	9030	9030	9030	9030	7211
243	20250305	161200	1817976585	9030	9030	9030	9030	0
244	20250305	161100	1817976585	9030	9030	9030	9030	0
245	20250305	161000	1817976585	9030	9030	9030	9030	0
246	20250305	160900	1817976585	9030	9030	9030	9030	0
247	20250305	160800	1817976585	9030	9030	9030	9030	0
248	20250305	160700	1817976585	9030	9030	9030	9030	0
249	20250305	160600	1817976585	9030	9030	9030	9030	0
250	20250305	160500	1817976585	9030	9030	9030	9030	0
251	20250305	160400	1817976585	9030	9030	9030	9030	0
252	20250305	160300	1817976585	9030	9030	9030	9030	0
253	20250305	160200	1817976585	9030	9030	9030	9030	0
254	20250305	160100	1817976585	9030	9030	9030	9030	0
255	20250305	160000	1817976585	9030	9030	9030	9030	0
256	20250305	155900	1817976585	9030	9030	9030	9030	0
257	20250305	155800	1817976585	9030	9030	9030	9030	0
258	20250305	155700	1817976585	9030	9030	9030	9030	0
259	20250305	155600	1817976585	9030	9030	9030	9030	0
260	20250305	155500	1817976585	9030	9030	9030	9030	0
261	20250305	155400	1817976585	9030	9030	9030	9030	0
262	20250305	155300	1817976585	9030	9030	9030	9030	0
263	20250305	155200	1817976585	9030	9030	9030	9030	0
264	20250305	155100	1817976585	9030	9030	9030	9030	0
265	20250305	155000	1817976585	9030	9030	9030	9030	0
266	20250305	154900	1817976585	9030	9030	9030	9030	0
267	20250305	154800	1817976585	9030	9030	9030	9030	0
268	20250305	154700	1817976585	9030	9030	9030	9030	0
269	20250305	154600	1817976585	9030	9030	9030	9030	0
270	20250305	154500	1817976585	9030	9030	9030	9030	0
271	20250305	154400	1817976585	9030	9030	9030	9030	0
272	20250305	154300	1817976585	9030	9030	9030	9030	7211
273	20250305	154200	1817976585	9030	9030	9030	9030	0
274	20250305	154100	1817976585	9030	9030	9030	9030	0
275	20250305	154000	1817976585	9030	9030	9030	9030	0
276	20250305	153900	1817976585	9030	9030	9030	9030	0
277	20250305	153800	1817976585	9030	9030	9030	9030	0
278	20250305	153700	1817976585	9030	9030	9030	9030	0
279	20250305	153600	1817976585	9030	9030	9030	9030	0
280	20250305	153500	1817976585	9030	9030	9030	9030	0
281	20250305	153400	1817976585	9030	9030	9030	9030	0
282	20250305	153300	1817976585	9030	9030	9030	9030	0
283	20250305	153200	1817976585	9030	9030	9030	9030	0
284	20250305	153100	1817976585	9030	9030	9030	9030	0
285	20250305	153000	1817976585	9030	9030	9030	9030	7211
286	20250305	152900	1752861255	9100	9100	9100	9100	0
287	20250305	152800	1752861255	9100	9100	9100	9100	0
288	20250305	152700	1752861255	9100	9100	9100	9100	0
289	20250305	152600	1752861255	9100	9100	9100	9100	0
290	20250305	152500	1752861255	9100	9100	9100	9100	0
291	20250305	152400	1752861255	9100	9100	9100	9100	0
292	20250305	152300	1752861255	9100	9100	9100	9100	0
293	20250305	152200	1752861255	9100	9100	9100	9100	0
294	20250305	152100	1752861255	9100	9100	9100	9100	0
295	20250305	152000	1752861255	9100	9100	9100	9100	0
296	20250305	151900	1752861255	9100	9070	9110	9030	557
297	20250305	151800	1747815315	9120	9120	9120	9050	539
298	20250305	151700	1742925695	9120	9160	9160	9120	889
299	20250305	151600	1734805495	9160	9160	9160	9140	663
300	20250305	151500	1728734555	9160	9160	9160	9140	960
301	20250305	151400	1719950425	9160	9160	9170	9150	587
302	20250305	151300	1714573465	9160	9160	9170	9150	594
303	20250305	151200	1709133735	9160	9160	9170	9150	805
304	20250305	151100	1701759805	9150	9150	9160	9150	436
305	20250305	151000	1697767945	9150	9150	9160	9150	791
306	20250305	150900	1690527035	9160	9150	9170	9140	769
307	20250305	150800	1683484945	9150	9150	9160	9140	558
308	20250305	150700	1678380015	9150	9150	9170	9130	681
309	20250305	150600	1672149355	9150	9160	9170	9150	321
310	20250305	150500	1669211665	9170	9170	9180	9130	1878
311	20250305	150400	1652020375	9170	9110	9170	9110	1717
312	20250305	150300	1636324415	9110	9120	9120	9100	4379
313	20250305	150200	1596460405	9130	9130	9130	9130	9
314	20250305	150100	1596378235	9130	9120	9130	9120	527
315	20250305	150000	1591567775	9110	9120	9130	9110	232
316	20250305	145900	1589453265	9120	9120	9120	9120	10
317	20250305	145800	1589362065	9140	9125	9140	9125	566
318	20250305	145700	1584194440	9125	9130	9130	9125	223
319	20250305	145600	1582158490	9140	9140	9140	9140	6
320	20250305	145500	1582103650	9130	9140	9150	9130	295
321	20250305	145400	1579410050	9150	9130	9150	9130	53
322	20250305	145300	1578925440	9150	9150	9150	9150	101
323	20250305	145200	1578001290	9150	9150	9160	9130	167
324	20250305	145100	1576472910	9150	9110	9160	9110	1606
325	20250305	145000	1561802800	9120	9130	9130	9120	150
326	20250305	144900	1560433800	9130	9100	9140	9100	2595
327	20250305	144800	1536775980	9100	9090	9100	9090	728
328	20250305	144700	1530157450	9090	9070	9090	9070	595
329	20250305	144600	1524754780	9070	9060	9080	9060	1130
330	20250305	144500	1514509590	9060	9050	9060	9050	3
331	20250305	144400	1514482420	9060	9060	9060	9060	10
332	20250305	144300	1514391820	9040	9060	9060	9040	25
333	20250305	144200	1514165800	9060	9060	9060	9060	180
334	20250305	144100	1512535000	9060	9060	9060	9060	171
335	20250305	144000	1510985740	9060	9060	9060	9060	10
336	20250305	143900	1510895140	9060	9060	9060	9060	3
337	20250305	143800	1510867960	9040	9050	9060	9040	56
338	20250305	143700	1510361600	9060	9060	9060	9060	1
339	20250305	143600	1510352540	9060	9020	9060	9020	1126
340	20250305	143500	1500188990	9040	9040	9040	9040	11
341	20250305	143400	1500089550	9050	9030	9050	9030	828
342	20250305	143300	1492612630	9050	9050	9050	9050	1
343	20250305	143200	1492603580	9050	9030	9050	9030	217
344	20250305	143100	1490640870	9050	9050	9050	9050	6
345	20250305	143000	1490586570	9060	9060	9060	9060	0
346	20250305	142900	1490586570	9060	9060	9060	9050	19
347	20250305	142800	1490414440	9050	9050	9050	9050	101
348	20250305	142700	1489500390	9050	9050	9050	9050	0
349	20250305	142600	1489500390	9050	9030	9050	9030	108
350	20250305	142500	1488525050	9050	9020	9050	9010	298
351	20250305	142400	1485837590	9030	9030	9030	9030	8
352	20250305	142300	1485765350	9050	9050	9050	9050	8
353	20250305	142200	1485692950	9050	9050	9050	9050	9
354	20250305	142100	1485611500	9050	9050	9050	9050	8
355	20250305	142000	1485539100	9050	9050	9050	9050	18
356	20250305	141900	1485376200	9060	9060	9060	9060	80
357	20250305	141800	1484651400	9060	9020	9060	9020	7
358	20250305	141700	1484588180	9060	9060	9060	9060	0
359	20250305	141600	1484588180	9060	9060	9060	9010	1006
360	20250305	141500	1475523770	9010	9050	9070	9010	1309
361	20250305	141400	1463717280	9080	9070	9080	9070	165
362	20250305	141300	1462220650	9070	9070	9070	9070	0
363	20250305	141200	1462220650	9070	9070	9070	9070	2
364	20250305	141100	1462202510	9070	9070	9070	9070	0
365	20250305	141000	1462202510	9070	9030	9070	9030	182
366	20250305	140900	1460553010	9080	9080	9080	9080	0
367	20250305	140800	1460553010	9080	9080	9080	9080	0
368	20250305	140700	1460553010	9080	9080	9080	9080	0
369	20250305	140600	1460553010	9080	9080	9080	9080	0
370	20250305	140500	1460553010	9080	9040	9080	9040	310
371	20250305	140400	1457748350	9040	9050	9060	9040	1205
372	20250305	140300	1446854090	9060	9065	9065	9060	13
373	20250305	140200	1446736255	9065	9065	9065	9065	5
374	20250305	140100	1446690930	9080	9080	9080	9080	1100
375	20250305	140000	1436702930	9090	9060	9090	9060	1005
376	20250305	135900	1427589480	9080	9080	9080	9080	0
377	20250305	135800	1427589480	9080	9060	9085	9060	1135
378	20250305	135700	1417285050	9060	9060	9060	9060	0
379	20250305	135600	1417285050	9060	9060	9060	9060	0
380	20250305	135500	1417285050	9060	9060	9060	9060	468
381	20250305	135400	1413044970	9080	9080	9080	9080	0
382	20250305	135300	1413044970	9080	9050	9080	9050	923
383	20250305	135200	1404685030	9060	9060	9060	9050	214
384	20250305	135100	1402747730	9060	9050	9060	9045	198
385	20250305	135000	1400955735	9050	9050	9050	9050	10
386	20250305	134900	1400865235	9030	9030	9030	9030	0
387	20250305	134800	1400865235	9030	9030	9030	9030	130
388	20250305	134700	1399691335	9040	9040	9040	9040	100
389	20250305	134600	1398787335	9050	9050	9050	9050	0
390	20250305	134500	1398787335	9050	9050	9050	9050	101
391	20250305	134400	1397873285	9050	9050	9050	9050	200
392	20250305	134300	1396063285	9050	9050	9050	9050	200
393	20250305	134200	1394253285	9060	9060	9060	9060	0
394	20250305	134100	1394253285	9060	9060	9060	9060	1
395	20250305	134000	1394244225	9060	9060	9060	9060	0
396	20250305	133900	1394244225	9060	9060	9060	9060	0
397	20250305	133800	1394244225	9060	9050	9060	9010	4414
398	20250305	133700	1354432335	9050	9040	9050	9030	110
399	20250305	133600	1353438655	9050	9050	9050	9040	14
400	20250305	133500	1353312055	9040	9040	9040	9040	3
401	20250305	133400	1353284935	9050	9050	9050	9050	0
402	20250305	133300	1353284935	9050	9050	9050	9050	11
403	20250305	133200	1353185385	9030	9040	9040	9030	244
404	20250305	133100	1350980745	9040	9040	9040	9040	55
405	20250305	133000	1350483545	9050	9040	9050	9040	13
406	20250305	132900	1350365995	9040	9050	9050	9040	72
407	20250305	132800	1349714625	9060	9060	9060	9060	3
408	20250305	132700	1349687445	9050	9050	9050	9050	0
409	20250305	132600	1349687445	9050	9050	9060	9050	72
410	20250305	132500	1349035645	9060	9060	9060	9060	5
411	20250305	132400	1348990345	9050	9050	9050	9050	44
412	20250305	132300	1348592145	9050	9050	9050	9050	2
413	20250305	132200	1348574045	9020	9040	9040	9020	500
414	20250305	132100	1344056355	9050	9060	9060	9050	320
415	20250305	132000	1341158535	9060	9060	9060	9060	124
416	20250305	131900	1340035095	9060	9050	9060	9050	212
417	20250305	131800	1338116465	9060	9080	9080	9060	151
418	20250305	131700	1336746265	9080	9070	9080	9070	47
419	20250305	131600	1336319945	9080	9060	9080	9060	290
420	20250305	131500	1333691625	9070	9070	9070	9070	110
421	20250305	131400	1332693925	9080	9080	9090	9060	619
422	20250305	131300	1327077015	9080	9100	9110	9080	764
423	20250305	131200	1320136395	9100	9110	9110	9095	886
424	20250305	131100	1312072325	9100	9090	9100	9090	1046
425	20250305	131000	1302560905	9100	9080	9100	9080	451
426	20250305	130900	1298462185	9080	9080	9080	9080	352
427	20250305	130800	1295266025	9080	9070	9080	9070	360
428	20250305	130700	1292000755	9070	9070	9070	9060	17
429	20250305	130600	1291846685	9070	9070	9070	9070	5
430	20250305	130500	1291801335	9020	9070	9070	9020	185
431	20250305	130400	1290132135	9070	9070	9070	9070	45
432	20250305	130300	1289723985	9070	9030	9070	9030	200
433	20250305	130200	1287914995	9040	9030	9040	9030	990
434	20250305	130100	1278970895	9030	9030	9040	9030	238
435	20250305	130000	1276821475	9040	9040	9040	9040	0
436	20250305	125900	1276821475	9040	9040	9040	9040	4
437	20250305	125800	1276785315	9020	9020	9020	9020	50
438	20250305	125700	1276334315	9010	9030	9030	9010	304
439	20250305	125600	1273589215	9010	8970	9010	8970	1980
440	20250305	125500	1255796005	8970	8975	8975	8970	314
441	20250305	125400	1252979340	8975	8975	8975	8975	70
442	20250305	125300	1252351090	8980	8980	8980	8980	10
443	20250305	125200	1252261290	8975	8975	8975	8975	20
444	20250305	125100	1252081790	8970	8970	8980	8970	93
445	20250305	125000	1251247570	8970	8970	8970	8970	1
446	20250305	124900	1251238600	8960	8970	8970	8960	480
447	20250305	124800	1246935260	8980	8975	8980	8970	253
448	20250305	124700	1244663805	8980	8980	8980	8980	0
449	20250305	124600	1244663805	8980	8980	8980	8980	0
450	20250305	124500	1244663805	8980	8980	8980	8980	0
451	20250305	124400	1244663805	8980	8980	8980	8980	1
452	20250305	124300	1244654825	8980	8970	8980	8960	155
453	20250305	124200	1243264925	8980	8970	8980	8970	35
454	20250305	124100	1242950945	8960	8965	8965	8960	126
455	20250305	124000	1241821390	8965	8990	8990	8960	846
456	20250305	123900	1234235375	8990	8990	8990	8990	0
457	20250305	123800	1234235375	8990	8960	8990	8960	12
458	20250305	123700	1234127795	8960	8980	8990	8920	1122
459	20250305	123600	1224088245	8920	9000	9000	8920	2202
460	20250305	123500	1204426175	8990	8990	8990	8990	50
461	20250305	123400	1203976675	9000	8970	9000	8965	25
462	20250305	123300	1203752240	8970	8950	8970	8950	399
463	20250305	123200	1200175390	8950	8950	8960	8950	8
464	20250305	123100	1200103780	8960	8960	8960	8960	28
465	20250305	123000	1199852900	8960	8960	8960	8960	0
466	20250305	122900	1199852900	8960	8960	8960	8960	8
467	20250305	122800	1199781220	8960	8960	8960	8960	6
468	20250305	122700	1199727460	8910	8910	8910	8910	1
469	20250305	122600	1199718550	8950	8920	8955	8920	1123
470	20250305	122500	1189697695	8920	8920	8920	8920	1
471	20250305	122400	1189688775	8960	8950	8960	8950	89
472	20250305	122300	1188891835	8910	8910	8910	8910	0
473	20250305	122200	1188891835	8910	8910	8910	8910	6
474	20250305	122100	1188838375	8910	8910	8910	8910	500
475	20250305	122000	1184383375	8910	8910	8910	8910	1
476	20250305	121900	1184374465	8910	8920	8920	8910	481
477	20250305	121800	1180088245	8950	8950	8950	8950	500
478	20250305	121700	1175613245	8950	8930	8950	8930	148
479	20250305	121600	1174291125	8930	8930	8930	8930	131
480	20250305	121500	1173121295	8930	8930	8930	8930	2
481	20250305	121400	1173103435	8910	8910	8910	8910	1111
482	20250305	121300	1163204425	8910	8940	8940	8910	273
483	20250305	121200	1160769685	8910	8940	8940	8910	1140
484	20250305	121100	1150608035	8910	8940	8940	8910	125
485	20250305	121000	1149492785	8940	8920	8950	8910	740
486	20250305	120900	1142887055	8940	8940	8940	8940	2
487	20250305	120800	1142869175	8920	8930	8930	8920	76
488	20250305	120700	1142190525	8950	8950	8950	8950	2
489	20250305	120600	1142172625	8920	8920	8960	8920	358
490	20250305	120500	1138978945	8960	8930	8960	8930	102
491	20250305	120400	1138068025	8960	8960	8960	8920	2502
492	20250305	120300	1115735695	8965	8970	8970	8965	160
493	20250305	120200	1114300545	8970	8960	8970	8960	25
494	20250305	120100	1114076515	8955	8940	8955	8940	259
495	20250305	120000	1111758305	8930	8950	8950	8930	447
496	20250305	115900	1107764675	8950	8940	8950	8930	58
497	20250305	115800	1107246275	8940	8940	8940	8940	61
498	20250305	115700	1106700935	8950	8950	8950	8950	0
499	20250305	115600	1106700935	8950	8950	8950	8950	0
500	20250305	115500	1106700935	8950	8950	8950	8940	80
501	20250305	115400	1105985535	8940	8940	8950	8930	215
502	20250305	115300	1104065095	8950	8950	8950	8950	27
503	20250305	115200	1103823445	8930	8930	8930	8930	137
504	20250305	115100	1102600035	8950	8935	8950	8930	925
505	20250305	115000	1094339190	8940	8940	8940	8930	25
506	20250305	114900	1094115810	8950	8950	8950	8950	0
507	20250305	114800	1094115810	8950	8950	8950	8930	13
508	20250305	114700	1093999640	8950	8930	8950	8930	103
509	20250305	114600	1093079770	8930	8950	8950	8930	198
510	20250305	114500	1091311330	8950	8960	8960	8930	52
511	20250305	114400	1090846630	8960	8950	8960	8950	377
512	20250305	114300	1087472330	8950	8950	8950	8950	11
513	20250305	114200	1087373880	8950	8950	8950	8950	20
514	20250305	114100	1087194880	8920	8930	8930	8920	190
515	20250305	114000	1085499980	8930	8950	8950	8930	78
516	20250305	113900	1084802980	9000	8950	9000	8950	129
517	20250305	113800	1083646980	8950	8920	8950	8920	409
518	20250305	113700	1079995420	8920	8920	8930	8920	1043
519	20250305	113600	1070690900	8920	8930	8930	8920	249
520	20250305	113500	1068469440	8930	8940	8950	8930	217
521	20250305	113400	1066531360	8930	8960	8960	8930	41
522	20250305	113300	1066164840	8970	8960	8970	8930	1101
523	20250305	113200	1056324460	8950	8950	8960	8940	690
524	20250305	113100	1050151480	8990	8980	8990	8930	8211
525	20250305	113000	976576830	9000	9000	9000	8980	18
526	20250305	112900	976414960	8980	8980	9000	8980	232
527	20250305	112800	974331210	9000	9000	9000	8980	11
528	20250305	112700	974232330	8980	8970	9000	8970	605
529	20250305	112600	968803460	8980	9000	9000	8980	22
530	20250305	112500	968605730	8970	8990	8990	8970	1619
531	20250305	112400	954076350	9000	9000	9000	9000	100
532	20250305	112300	953176350	9010	9010	9010	9010	1
533	20250305	112200	953167340	9020	8990	9020	8980	1596
534	20250305	112100	938829630	8990	8990	8990	8990	771
535	20250305	112000	931898340	9000	9010	9010	9000	540
536	20250305	111900	927037790	9040	9040	9040	9040	0
537	20250305	111800	927037790	9040	9010	9040	9000	1562
538	20250305	111700	912944900	9010	9010	9030	9010	342
539	20250305	111600	909863440	9040	9040	9040	9040	0
540	20250305	111500	909863440	9040	9040	9040	9040	3
541	20250305	111400	909836320	9000	9010	9010	9000	12
542	20250305	111300	909728310	9070	9050	9070	9050	108
543	20250305	111200	908750820	9010	9030	9070	9010	183
544	20250305	111100	907101210	9010	9000	9010	9000	302
545	20250305	111000	904383190	9000	9010	9020	9000	723
546	20250305	110900	897872910	9010	9010	9010	9010	99
547	20250305	110800	896980920	9040	9020	9070	9010	1460
548	20250305	110700	883810260	9040	9030	9040	9030	12
549	20250305	110600	883701850	9060	9030	9060	9030	120
550	20250305	110500	882614890	9070	9070	9070	9070	0
551	20250305	110400	882614890	9070	9040	9070	9040	100
552	20250305	110300	881710570	9020	9040	9040	9020	724
553	20250305	110200	875170300	9040	9030	9040	9030	472
554	20250305	110100	870908100	9040	9040	9040	9040	20
555	20250305	110000	870727300	9040	9040	9040	9040	53
556	20250305	105900	870248180	9040	9040	9040	9040	68
557	20250305	105800	869633460	9050	9050	9050	9000	1483
558	20250305	105700	856267370	9020	9050	9060	9020	335
559	20250305	105600	853237600	9050	9030	9050	9030	22
560	20250305	105500	853038900	9020	9030	9050	9020	454
561	20250305	105400	848943580	9050	9070	9070	9030	1016
562	20250305	105300	839768880	9060	9070	9080	9030	256
563	20250305	105200	837454090	9080	9070	9080	9070	172
564	20250305	105100	835894000	9070	9050	9070	9050	3
565	20250305	105000	835866810	9070	9070	9070	9070	28
566	20250305	104900	835612850	9070	9060	9070	9060	80
567	20250305	104800	834888020	9060	9060	9060	9060	3
568	20250305	104700	834860840	9030	9060	9060	9030	302
569	20250305	104600	832133720	9060	9040	9060	9040	120
570	20250305	104500	831048860	9060	9060	9060	9060	240
571	20250305	104400	828874460	9040	9070	9070	9040	792
572	20250305	104300	821712120	9070	9060	9070	9060	340
573	20250305	104200	818631560	9060	9040	9060	9040	4
574	20250305	104100	818595360	9060	9050	9060	9050	1049
575	20250305	104000	809101870	9060	9070	9070	9060	4
576	20250305	103900	809065610	9070	9060	9070	9060	115
577	20250305	103800	808022850	9030	9060	9060	9030	178
578	20250305	103700	806415480	9020	9060	9060	9020	315
579	20250305	103600	803567030	9060	9060	9060	9060	5
580	20250305	103500	803521730	9060	9060	9060	9060	200
581	20250305	103400	801709730	9060	9030	9060	9020	24
582	20250305	103300	801492900	9070	9020	9070	9020	6
583	20250305	103200	801438610	9070	9020	9070	9020	302
584	20250305	103100	798714470	9070	9060	9070	9010	685
585	20250305	103000	792530490	9090	9090	9090	9090	0
586	20250305	102900	792530490	9090	9070	9090	9070	13
587	20250305	102800	792412440	9100	9070	9100	9070	100
588	20250305	102700	791504380	9080	9080	9080	9080	0
589	20250305	102600	791504380	9080	9060	9080	9060	505
590	20250305	102500	786929000	9060	9050	9060	9010	739
591	20250305	102400	780255740	9020	9010	9040	9010	916
592	20250305	102300	771986980	9010	9010	9010	9010	1
593	20250305	102200	771977970	9000	9010	9020	9000	916
594	20250305	102100	763728670	9020	9040	9040	9020	526
595	20250305	102000	758983460	9040	9040	9040	9020	5
596	20250305	101900	758938280	9020	9020	9040	9020	661
597	20250305	101800	752976020	9050	9040	9050	9030	127
598	20250305	101700	751826750	9040	9040	9050	9040	594
599	20250305	101600	746453990	9010	9020	9040	9010	157
600	20250305	101500	745037670	9030	9020	9030	9020	3
601	20250305	101400	745010600	9020	9040	9050	9020	5
602	20250305	101300	744965420	9040	9050	9050	9020	106
603	20250305	101200	744009190	9020	9020	9050	9020	9
604	20250305	101100	743927800	9040	9040	9050	9040	474
605	20250305	101000	739641080	9040	9050	9050	9040	45
606	20250305	100900	739233850	9040	9040	9050	9020	61
607	20250305	100800	738682390	9040	9000	9040	9000	736
608	20250305	100700	732042370	9000	9000	9000	9000	2
609	20250305	100600	732024370	9000	9030	9030	9000	31
610	20250305	100500	731745160	9030	9030	9030	8990	5
611	20250305	100400	731700090	8990	9000	9030	8980	154
612	20250305	100300	730312400	8980	9000	9000	8980	195
613	20250305	100200	728561260	8980	8970	9000	8970	80
614	20250305	100100	727843240	8970	9000	9000	8970	2226
615	20250305	100000	707851840	9000	9030	9030	8990	4
616	20250305	095900	707815790	9000	9000	9000	8990	12
617	20250305	095800	707707800	9030	8990	9030	8990	275
618	20250305	095700	705224630	9030	9030	9030	8980	1071
619	20250305	095600	695602540	8990	9030	9030	8990	1514
620	20250305	095500	681991520	8990	9000	9000	8990	803
621	20250305	095400	674768190	9000	9020	9040	9000	817
622	20250305	095300	667409590	9020	9000	9040	9000	364
623	20250305	095200	664126190	9040	8990	9040	8990	255
624	20250305	095100	661833450	8990	9000	9000	8990	650
625	20250305	095000	655987330	9040	9040	9040	9000	27
626	20250305	094900	655743330	9000	9010	9070	9000	1116
627	20250305	094800	645687150	9010	9020	9020	9000	1029
628	20250305	094700	636419690	9070	9030	9070	9020	268
629	20250305	094600	633999060	9030	9030	9030	9020	119
630	20250305	094500	632924560	9030	9030	9030	9020	8
631	20250305	094400	632852340	9030	9010	9030	9010	236
632	20250305	094300	630723630	9010	9010	9020	9010	5
633	20250305	094200	630678550	9020	9010	9020	9010	90
634	20250305	094100	629867540	9020	9040	9040	9000	73
635	20250305	094000	629209670	9040	9000	9040	9000	980
636	20250305	093900	620381700	9010	8970	9010	8960	591
637	20250305	093800	615074800	9000	8980	9000	8950	1645
638	20250305	093700	600323300	8980	9000	9000	8960	1598
639	20250305	093600	585981210	9000	9050	9070	9000	2695
640	20250305	093500	561693150	9070	9080	9080	9020	2079
641	20250305	093400	542911400	9040	9080	9090	9020	4083
642	20250305	093300	505949480	9100	9080	9100	9080	29
643	20250305	093200	505686080	9080	9100	9100	9080	4
644	20250305	093100	505649720	9070	9080	9100	9070	134
645	20250305	093000	504433520	9100	9080	9100	9070	4034
646	20250305	092900	467831740	9090	9100	9110	9090	1161
647	20250305	092800	457272500	9120	9120	9125	9120	756
648	20250305	092700	450377770	9130	9130	9150	9130	205
649	20250305	092600	448505970	9150	9170	9170	9120	7
650	20250305	092500	448441950	9170	9120	9170	9120	842
651	20250305	092400	440739590	9120	9130	9160	9120	209
652	20250305	092300	438831160	9160	9120	9160	9120	578
653	20250305	092200	433559680	9060	9080	9110	9050	1644
654	20250305	092100	418650280	9080	9150	9160	9080	7545
655	20250305	092000	349804990	9160	9150	9170	9140	310
656	20250305	091900	346969170	9180	9130	9180	9130	86
657	20250305	091800	346182190	9130	9220	9220	9130	4851
658	20250305	091700	301732630	9230	9180	9250	9180	85
659	20250305	091600	300951260	9250	9180	9250	9180	55
660	20250305	091500	300445340	9240	9260	9260	9180	4246
661	20250305	091400	261352450	9270	9270	9270	9230	70
662	20250305	091300	260704810	9230	9230	9270	9230	246
663	20250305	091200	258433950	9220	9270	9270	9220	1371
664	20250305	091100	245774290	9270	9250	9270	9200	502
665	20250305	091000	241132910	9200	9190	9250	9190	438
666	20250305	090900	237102240	9240	9240	9250	9190	878
667	20250305	090800	229010530	9240	9160	9240	9160	735
668	20250305	090700	222249910	9170	9200	9220	9170	1290
669	20250305	090600	210406330	9170	9240	9250	9170	3914
670	20250305	090500	174355530	9240	9210	9240	9190	1754
671	20250305	090400	158207830	9240	9190	9240	9190	550
672	20250305	090300	153143550	9200	9190	9200	9160	897
673	20250305	090200	144900490	9190	9170	9210	9120	2922
674	20250305	090100	118157760	9150	9240	9380	9150	1992
675	20250305	090000	99798860	9220	9220	9220	9150	10710