KissMeData/001380/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183400	1217005613	2910	2910	2910	2910	27854
3	20250306	183300	1217005613	2910	2910	2910	2910	0
4	20250306	183200	1217005613	2910	2910	2910	2910	0
5	20250306	183100	1217005613	2910	2910	2910	2910	0
6	20250306	183000	1217005613	2910	2910	2910	2910	0
7	20250306	182900	1217005613	2910	2910	2910	2910	0
8	20250306	182800	1217005613	2910	2910	2910	2910	0
9	20250306	182700	1217005613	2910	2910	2910	2910	0
10	20250306	182600	1217005613	2910	2910	2910	2910	0
11	20250306	182500	1217005613	2910	2910	2910	2910	0
12	20250306	182400	1217005613	2910	2910	2910	2910	0
13	20250306	182300	1217005613	2910	2910	2910	2910	0
14	20250306	182200	1217005613	2910	2910	2910	2910	0
15	20250306	182100	1217005613	2910	2910	2910	2910	0
16	20250306	182000	1217005613	2910	2910	2910	2910	0
17	20250306	181900	1217005613	2910	2910	2910	2910	0
18	20250306	181800	1217005613	2910	2910	2910	2910	0
19	20250306	181700	1217005613	2910	2910	2910	2910	0
20	20250306	181600	1217005613	2910	2910	2910	2910	0
21	20250306	181500	1217005613	2910	2910	2910	2910	0
22	20250306	181400	1217005613	2910	2910	2910	2910	0
23	20250306	181300	1217005613	2910	2910	2910	2910	0
24	20250306	181200	1217005613	2910	2910	2910	2910	0
25	20250306	181100	1217005613	2910	2910	2910	2910	0
26	20250306	181000	1217005613	2910	2910	2910	2910	0
27	20250306	180900	1217005613	2910	2910	2910	2910	0
28	20250306	180800	1217005613	2910	2910	2910	2910	0
29	20250306	180700	1217005613	2910	2910	2910	2910	0
30	20250306	180600	1217005613	2910	2910	2910	2910	0
31	20250306	180500	1217005613	2910	2910	2910	2910	0
32	20250306	180400	1217005613	2910	2910	2910	2910	27854
33	20250306	180300	1217005613	2910	2910	2910	2910	0
34	20250306	180200	1217005613	2910	2910	2910	2910	0
35	20250306	180100	1217005613	2910	2910	2910	2910	0
36	20250306	180000	1217005613	2910	2910	2910	2910	0
37	20250306	175900	1217005613	2910	2910	2910	2910	0
38	20250306	175800	1217005613	2910	2910	2910	2910	0
39	20250306	175700	1217005613	2910	2910	2910	2910	0
40	20250306	175600	1217005613	2910	2910	2910	2910	0
41	20250306	175500	1217005613	2910	2910	2910	2910	0
42	20250306	175400	1217005613	2910	2910	2910	2910	0
43	20250306	175300	1217005613	2910	2910	2910	2910	0
44	20250306	175200	1217005613	2910	2910	2910	2910	0
45	20250306	175100	1217005613	2910	2910	2910	2910	0
46	20250306	175000	1217005613	2910	2910	2910	2910	0
47	20250306	174900	1217005613	2910	2910	2910	2910	0
48	20250306	174800	1217005613	2910	2910	2910	2910	0
49	20250306	174700	1217005613	2910	2910	2910	2910	0
50	20250306	174600	1217005613	2910	2910	2910	2910	0
51	20250306	174500	1217005613	2910	2910	2910	2910	0
52	20250306	174400	1217005613	2910	2910	2910	2910	0
53	20250306	174300	1217005613	2910	2910	2910	2910	0
54	20250306	174200	1217005613	2910	2910	2910	2910	0
55	20250306	174100	1217005613	2910	2910	2910	2910	0
56	20250306	174000	1217005613	2910	2910	2910	2910	0
57	20250306	173900	1217005613	2910	2910	2910	2910	0
58	20250306	173800	1217005613	2910	2910	2910	2910	0
59	20250306	173700	1217005613	2910	2910	2910	2910	0
60	20250306	173600	1217005613	2910	2910	2910	2910	0
61	20250306	173500	1217005613	2910	2910	2910	2910	0
62	20250306	173400	1217005613	2910	2910	2910	2910	27854
63	20250306	173300	1217005613	2910	2910	2910	2910	0
64	20250306	173200	1217005613	2910	2910	2910	2910	0
65	20250306	173100	1217005613	2910	2910	2910	2910	0
66	20250306	173000	1217005613	2910	2910	2910	2910	0
67	20250306	172900	1217005613	2910	2910	2910	2910	0
68	20250306	172800	1217005613	2910	2910	2910	2910	0
69	20250306	172700	1217005613	2910	2910	2910	2910	0
70	20250306	172600	1217005613	2910	2910	2910	2910	0
71	20250306	172500	1217005613	2910	2910	2910	2910	0
72	20250306	172400	1217005613	2910	2910	2910	2910	0
73	20250306	172300	1217005613	2910	2910	2910	2910	0
74	20250306	172200	1217005613	2910	2910	2910	2910	0
75	20250306	172100	1217005613	2910	2910	2910	2910	0
76	20250306	172000	1217005613	2910	2910	2910	2910	0
77	20250306	171900	1217005613	2910	2910	2910	2910	0
78	20250306	171800	1217005613	2910	2910	2910	2910	0
79	20250306	171700	1217005613	2910	2910	2910	2910	0
80	20250306	171600	1217005613	2910	2910	2910	2910	0
81	20250306	171500	1217005613	2910	2910	2910	2910	0
82	20250306	171400	1217005613	2910	2910	2910	2910	0
83	20250306	171300	1217005613	2910	2910	2910	2910	0
84	20250306	171200	1217005613	2910	2910	2910	2910	0
85	20250306	171100	1217005613	2910	2910	2910	2910	0
86	20250306	171000	1217005613	2910	2910	2910	2910	0
87	20250306	170900	1217005613	2910	2910	2910	2910	0
88	20250306	170800	1217005613	2910	2910	2910	2910	0
89	20250306	170700	1217005613	2910	2910	2910	2910	0
90	20250306	170600	1217005613	2910	2910	2910	2910	0
91	20250306	170500	1217005613	2910	2910	2910	2910	0
92	20250306	170400	1217005613	2910	2910	2910	2910	27854
93	20250306	170300	1217005613	2910	2910	2910	2910	0
94	20250306	170200	1217005613	2910	2910	2910	2910	0
95	20250306	170100	1217005613	2910	2910	2910	2910	0
96	20250306	170000	1217005613	2910	2910	2910	2910	0
97	20250306	165900	1217005613	2910	2910	2910	2910	0
98	20250306	165800	1217005613	2910	2910	2910	2910	0
99	20250306	165700	1217005613	2910	2910	2910	2910	0
100	20250306	165600	1217005613	2910	2910	2910	2910	0
101	20250306	165500	1217005613	2910	2910	2910	2910	0
102	20250306	165400	1217005613	2910	2910	2910	2910	0
103	20250306	165300	1217005613	2910	2910	2910	2910	0
104	20250306	165200	1217005613	2910	2910	2910	2910	0
105	20250306	165100	1217005613	2910	2910	2910	2910	0
106	20250306	165000	1217005613	2910	2910	2910	2910	0
107	20250306	164900	1217005613	2910	2910	2910	2910	0
108	20250306	164800	1217005613	2910	2910	2910	2910	0
109	20250306	164700	1217005613	2910	2910	2910	2910	0
110	20250306	164600	1217005613	2910	2910	2910	2910	0
111	20250306	164500	1217005613	2910	2910	2910	2910	0
112	20250306	164400	1217005613	2910	2910	2910	2910	0
113	20250306	164300	1217005613	2910	2910	2910	2910	0
114	20250306	164200	1217005613	2910	2910	2910	2910	0
115	20250306	164100	1217005613	2910	2910	2910	2910	0
116	20250306	164000	1217005613	2910	2910	2910	2910	0
117	20250306	163900	1217005613	2910	2910	2910	2910	0
118	20250306	163800	1217005613	2910	2910	2910	2910	0
119	20250306	163700	1217005613	2910	2910	2910	2910	0
120	20250306	163600	1217005613	2910	2910	2910	2910	0
121	20250306	163500	1217005613	2910	2910	2910	2910	0
122	20250306	163400	1217005613	2910	2910	2910	2910	27854
123	20250306	163300	1217005613	2910	2910	2910	2910	0
124	20250306	163200	1217005613	2910	2910	2910	2910	0
125	20250306	163100	1217005613	2910	2910	2910	2910	0
126	20250306	163000	1217005613	2910	2910	2910	2910	0
127	20250306	162900	1217005613	2910	2910	2910	2910	0
128	20250306	162800	1217005613	2910	2910	2910	2910	0
129	20250306	162700	1217005613	2910	2910	2910	2910	0
130	20250306	162600	1217005613	2910	2910	2910	2910	0
131	20250306	162500	1217005613	2910	2910	2910	2910	0
132	20250306	162400	1217005613	2910	2910	2910	2910	0
133	20250306	162300	1217005613	2910	2910	2910	2910	0
134	20250306	162200	1217005613	2910	2910	2910	2910	0
135	20250306	162100	1217005613	2910	2910	2910	2910	0
136	20250306	162000	1217005613	2910	2910	2910	2910	0
137	20250306	161900	1217005613	2910	2910	2910	2910	0
138	20250306	161800	1217005613	2910	2910	2910	2910	0
139	20250306	161700	1217005613	2910	2910	2910	2910	0
140	20250306	161600	1217005613	2910	2910	2910	2910	0
141	20250306	161500	1217005613	2910	2910	2910	2910	0
142	20250306	161400	1217005613	2910	2910	2910	2910	0
143	20250306	161300	1217005613	2910	2910	2910	2910	0
144	20250306	161200	1217005613	2910	2910	2910	2910	0
145	20250306	161100	1217005613	2910	2910	2910	2910	0
146	20250306	161000	1217005613	2910	2910	2910	2910	0
147	20250306	160900	1217005613	2910	2910	2910	2910	0
148	20250306	160800	1217005613	2910	2910	2910	2910	0
149	20250306	160700	1217005613	2910	2910	2910	2910	0
150	20250306	160600	1217005613	2910	2910	2910	2910	0
151	20250306	160500	1217005613	2910	2910	2910	2910	0
152	20250306	160400	1217005613	2910	2910	2910	2910	27854
153	20250306	160300	1217005613	2910	2910	2910	2910	0
154	20250306	160200	1217005613	2910	2910	2910	2910	0
155	20250306	160100	1217005613	2910	2910	2910	2910	0
156	20250306	160000	1217005613	2910	2910	2910	2910	0
157	20250306	155900	1217005613	2910	2910	2910	2910	0
158	20250306	155800	1217005613	2910	2910	2910	2910	0
159	20250306	155700	1217005613	2910	2910	2910	2910	0
160	20250306	155600	1217005613	2910	2910	2910	2910	0
161	20250306	155500	1217005613	2910	2910	2910	2910	0
162	20250306	155400	1217005613	2910	2910	2910	2910	0
163	20250306	155300	1217005613	2910	2910	2910	2910	0
164	20250306	155200	1217005613	2910	2910	2910	2910	0
165	20250306	155100	1217005613	2910	2910	2910	2910	0
166	20250306	155000	1217005613	2910	2910	2910	2910	0
167	20250306	154900	1217005613	2910	2910	2910	2910	0
168	20250306	154800	1217005613	2910	2910	2910	2910	0
169	20250306	154700	1217005613	2910	2910	2910	2910	0
170	20250306	154600	1217005613	2910	2910	2910	2910	0
171	20250306	154500	1217005613	2910	2910	2910	2910	0
172	20250306	154400	1217005613	2910	2910	2910	2910	0
173	20250306	154300	1217005613	2910	2910	2910	2910	0
174	20250306	154200	1217005613	2910	2910	2910	2910	0
175	20250306	154100	1217005613	2910	2910	2910	2910	0
176	20250306	154000	1217005613	2910	2910	2910	2910	0
177	20250306	153900	1217005613	2910	2910	2910	2910	0
178	20250306	153800	1217005613	2910	2910	2910	2910	0
179	20250306	153700	1217005613	2910	2910	2910	2910	0
180	20250306	153600	1217005613	2910	2910	2910	2910	0
181	20250306	153500	1217005613	2910	2910	2910	2910	0
182	20250306	153400	1217005613	2910	2910	2910	2910	27854
183	20250306	153300	1217005613	2910	2910	2910	2910	0
184	20250306	153200	1217005613	2910	2910	2910	2910	0
185	20250306	153100	1217005613	2910	2910	2910	2910	0
186	20250306	153000	1217005613	2910	2910	2910	2910	27854
187	20250306	152900	1135950473	2910	2910	2910	2910	0
188	20250306	152800	1135950473	2910	2910	2910	2910	0
189	20250306	152700	1135950473	2910	2910	2910	2910	0
190	20250306	152600	1135950473	2910	2910	2910	2910	0
191	20250306	152500	1135950473	2910	2910	2910	2910	0
192	20250306	152400	1135950473	2910	2910	2910	2910	0
193	20250306	152300	1135950473	2910	2910	2910	2910	0
194	20250306	152200	1135950473	2910	2910	2910	2910	0
195	20250306	152100	1135950473	2910	2910	2910	2910	0
196	20250306	152000	1135950473	2910	2910	2910	2910	0
197	20250306	151900	1135950473	2910	2900	2910	2900	1859
198	20250306	151800	1130552783	2900	2900	2900	2900	2000
199	20250306	151700	1124752783	2905	2905	2905	2905	500
200	20250306	151600	1123300283	2910	2910	2910	2910	2035
201	20250306	151500	1117378433	2905	2905	2905	2905	0
202	20250306	151400	1117378433	2905	2910	2910	2905	533
203	20250306	151300	1115829568	2910	2910	2910	2910	0
204	20250306	151200	1115829568	2910	2910	2910	2910	15
205	20250306	151100	1115785918	2910	2905	2910	2900	287
206	20250306	151000	1114952433	2915	2910	2915	2910	688
207	20250306	150900	1112949498	2905	2905	2905	2905	1625
208	20250306	150800	1108228873	2910	2910	2910	2910	0
209	20250306	150700	1108228873	2910	2900	2910	2900	3575
210	20250306	150600	1097845623	2910	2910	2910	2910	0
211	20250306	150500	1097845623	2910	2910	2910	2910	0
212	20250306	150400	1097845623	2910	2910	2910	2910	52
213	20250306	150300	1097694303	2910	2910	2910	2910	21
214	20250306	150200	1097633193	2910	2905	2910	2905	36
215	20250306	150100	1097528598	2905	2905	2905	2905	1260
216	20250306	150000	1093868298	2905	2905	2905	2905	25
217	20250306	145900	1093795673	2905	2905	2905	2905	20
218	20250306	145800	1093737573	2905	2905	2905	2905	1093
219	20250306	145700	1090562408	2910	2905	2910	2905	373
220	20250306	145600	1089477088	2905	2905	2910	2905	2117
221	20250306	145500	1083327198	2905	2905	2915	2900	1283
222	20250306	145400	1079590563	2905	2905	2910	2900	801
223	20250306	145300	1077260283	2895	2895	2895	2895	22
224	20250306	145200	1077196593	2895	2895	2895	2895	23
225	20250306	145100	1077130008	2895	2895	2905	2885	13669
226	20250306	145000	1037527433	2900	2900	2900	2880	21856
227	20250306	144900	974409723	2900	2900	2900	2900	123
228	20250306	144800	974053023	2895	2895	2900	2895	191
229	20250306	144700	973500073	2895	2900	2900	2895	93
230	20250306	144600	973230588	2895	2895	2895	2895	21
231	20250306	144500	973169793	2895	2900	2900	2895	444
232	20250306	144400	971882338	2900	2900	2900	2900	129
233	20250306	144300	971508238	2895	2895	2900	2895	49
234	20250306	144200	971366303	2895	2900	2900	2895	57
235	20250306	144100	971201258	2900	2900	2900	2900	276
236	20250306	144000	970400858	2900	2895	2905	2895	5059
237	20250306	143900	955730943	2895	2895	2900	2890	83
238	20250306	143800	955490658	2890	2890	2895	2890	2732
239	20250306	143700	947581683	2895	2895	2895	2895	1021
240	20250306	143600	944625888	2895	2895	2895	2895	52
241	20250306	143500	944475348	2895	2895	2900	2895	925
242	20250306	143400	941793003	2895	2895	2900	2895	150
243	20250306	143300	941358683	2895	2895	2895	2895	483
244	20250306	143200	939960398	2895	2895	2895	2895	31
245	20250306	143100	939870653	2895	2900	2900	2895	92
246	20250306	143000	939603973	2895	2890	2895	2890	168
247	20250306	142900	939117618	2890	2890	2890	2890	22
248	20250306	142800	939054038	2890	2890	2890	2890	727
249	20250306	142700	936953008	2890	2900	2900	2890	1992
250	20250306	142600	931183478	2900	2900	2900	2900	23
251	20250306	142500	931116778	2900	2900	2900	2900	22
252	20250306	142400	931052978	2900	2900	2910	2900	37
253	20250306	142300	930945528	2900	2900	2910	2900	43
254	20250306	142200	930820818	2910	2895	2910	2895	66
255	20250306	142100	930629503	2895	2905	2910	2895	423
256	20250306	142000	929399368	2895	2905	2905	2895	75
257	20250306	141900	929182213	2905	2895	2905	2895	111
258	20250306	141800	928860198	2895	2895	2895	2895	172
259	20250306	141700	928362258	2895	2895	2895	2895	1824
260	20250306	141600	923081778	2895	2895	2905	2895	73
261	20250306	141500	922870118	2895	2905	2905	2895	1458
262	20250306	141400	918637803	2905	2905	2910	2905	24
263	20250306	141300	918568078	2915	2905	2915	2905	55
264	20250306	141200	918408123	2905	2910	2910	2905	1686
265	20250306	141100	913507388	2910	2910	2915	2910	1043
266	20250306	141000	910472253	2910	2910	2910	2910	229
267	20250306	140900	909805863	2910	2910	2910	2910	150
268	20250306	140800	909369363	2910	2910	2915	2910	213
269	20250306	140700	908749528	2910	2905	2910	2905	2649
270	20250306	140600	901053073	2905	2905	2905	2905	50
271	20250306	140500	900907823	2905	2910	2910	2905	125
272	20250306	140400	900544188	2905	2910	2910	2905	927
273	20250306	140300	897846678	2905	2900	2905	2900	1068
274	20250306	140200	894744498	2900	2900	2905	2900	23
275	20250306	140100	894677793	2900	2905	2905	2900	23
276	20250306	140000	894611088	2900	2905	2905	2900	54
277	20250306	135900	894454473	2905	2910	2910	2900	243
278	20250306	135800	893748578	2910	2905	2910	2905	55
279	20250306	135700	893588638	2905	2905	2910	2905	230
280	20250306	135600	892920448	2900	2900	2900	2900	221
281	20250306	135500	892279548	2900	2900	2915	2900	779
282	20250306	135400	890019943	2900	2905	2910	2895	63
283	20250306	135300	889837103	2915	2915	2915	2895	36
284	20250306	135200	889732548	2895	2895	2895	2895	22
285	20250306	135100	889668858	2915	2915	2915	2895	603
286	20250306	135000	887921803	2895	2915	2915	2895	1353
287	20250306	134900	884003723	2910	2910	2915	2900	72
288	20250306	134800	883794418	2900	2900	2900	2900	1023
289	20250306	134700	880827718	2915	2915	2915	2900	24
290	20250306	134600	880758058	2900	2900	2915	2900	46
291	20250306	134500	880624628	2915	2920	2920	2900	1652
292	20250306	134400	875824722	2920	2920	2920	2905	23
293	20250306	134300	875757877	2905	2920	2920	2905	32
294	20250306	134200	875664782	2905	2910	2910	2905	42
295	20250306	134100	875542727	2905	2905	2905	2905	22
296	20250306	134000	875478817	2900	2900	2900	2900	23
297	20250306	133900	875412117	2925	2905	2925	2900	492
298	20250306	133800	873980897	2905	2905	2905	2905	85
299	20250306	133700	873733972	2905	2905	2905	2905	969
300	20250306	133600	870919027	2905	2905	2905	2905	2328
301	20250306	133500	864156187	2905	2905	2905	2905	21
302	20250306	133400	864095182	2905	2905	2905	2905	44
303	20250306	133300	863967362	2905	2905	2910	2905	431
304	20250306	133200	862715302	2905	2910	2910	2905	799
305	20250306	133100	860392817	2910	2920	2920	2910	35
306	20250306	133000	860290902	2905	2910	2925	2905	43
307	20250306	132900	860165917	2910	2905	2930	2905	58
308	20250306	132800	859996687	2925	2925	2925	2905	28
309	20250306	132700	859915172	2925	2910	2925	2910	76
310	20250306	132600	859693647	2910	2910	2915	2910	44
311	20250306	132500	859565557	2925	2920	2925	2910	58
312	20250306	132400	859396377	2920	2910	2925	2910	575
313	20250306	132300	857723087	2925	2905	2925	2905	8187
314	20250306	132200	833889107	2895	2890	2900	2890	4569
315	20250306	132100	820650487	2890	2890	2890	2890	50
316	20250306	132000	820505987	2890	2890	2890	2890	308
317	20250306	131900	819615867	2890	2890	2890	2890	22
318	20250306	131800	819552287	2890	2885	2890	2885	546
319	20250306	131700	817974857	2885	2885	2885	2885	22
320	20250306	131600	817911387	2885	2885	2890	2885	102
321	20250306	131500	817616967	2895	2885	2895	2885	1229
322	20250306	131400	814070827	2885	2890	2890	2885	197
323	20250306	131300	813501607	2890	2890	2890	2890	23
324	20250306	131200	813435137	2890	2890	2890	2890	594
325	20250306	131100	811718477	2890	2890	2895	2890	221
326	20250306	131000	811079287	2885	2885	2885	2885	43
327	20250306	130900	810955232	2885	2885	2885	2885	51
328	20250306	130800	810808097	2885	2885	2885	2885	23
329	20250306	130700	810741742	2885	2885	2890	2885	62
330	20250306	130600	810562772	2890	2885	2890	2885	321
331	20250306	130500	809635182	2885	2880	2895	2880	234
332	20250306	130400	808959980	2880	2885	2885	2880	2260
333	20250306	130300	802441960	2885	2885	2885	2885	553
334	20250306	130200	800846555	2885	2887	2887	2885	3197
335	20250306	130100	791623060	2887	2890	2890	2887	541
336	20250306	130000	790059645	2885	2890	2890	2885	5172
337	20250306	125900	775138135	2890	2890	2895	2890	93
338	20250306	125800	774869115	2890	2885	2890	2885	74
339	20250306	125700	774655370	2885	2885	2890	2885	2213
340	20250306	125600	768261940	2890	2885	2890	2885	42
341	20250306	125500	768140670	2890	2885	2890	2885	231
342	20250306	125400	767473190	2885	2885	2885	2885	54
343	20250306	125300	767317400	2885	2885	2885	2885	41
344	20250306	125200	767199115	2885	2885	2885	2885	323
345	20250306	125100	766267260	2885	2885	2885	2885	22
346	20250306	125000	766203790	2885	2885	2885	2885	22
347	20250306	124900	766140320	2885	2885	2890	2885	1069
348	20250306	124800	763054255	2885	2885	2895	2885	178
349	20250306	124700	762539180	2885	2890	2890	2885	161
350	20250306	124600	762073985	2885	2885	2885	2885	3023
351	20250306	124500	753352630	2885	2890	2890	2885	527
352	20250306	124400	751829705	2890	2890	2890	2890	2023
353	20250306	124300	745983235	2890	2890	2890	2890	291
354	20250306	124200	745142245	2890	2885	2890	2885	1053
355	20250306	124100	742099340	2885	2890	2890	2885	959
356	20250306	124000	739328045	2890	2890	2895	2890	14256
357	20250306	123900	698118205	2890	2895	2895	2890	58
358	20250306	123800	697950560	2895	2890	2895	2890	2884
359	20250306	123700	689615785	2890	2895	2895	2890	402
360	20250306	123600	688452600	2895	2895	2900	2895	252
361	20250306	123500	687723055	2900	2890	2900	2890	93
362	20250306	123400	687453820	2890	2895	2895	2890	26
363	20250306	123300	687378655	2895	2895	2895	2890	599
364	20250306	123200	685644810	2895	2895	2895	2895	123
365	20250306	123100	685288725	2895	2895	2900	2895	660
366	20250306	123000	683378015	2895	2890	2895	2890	708
367	20250306	122900	681328360	2895	2895	2895	2890	2358
368	20250306	122800	674502055	2895	2895	2895	2895	1021
369	20250306	122700	671546260	2895	2895	2900	2895	561
370	20250306	122600	669922155	2895	2895	2900	2895	1152
371	20250306	122500	666585460	2895	2895	2895	2895	44
372	20250306	122400	666458080	2895	2895	2895	2895	112
373	20250306	122300	666133840	2895	2895	2895	2895	22
374	20250306	122200	666070150	2895	2900	2900	2895	73
375	20250306	122100	665858555	2900	2900	2900	2900	254
376	20250306	122000	665121955	2900	2900	2900	2900	23
377	20250306	121900	665055255	2900	2900	2900	2900	21
378	20250306	121800	664994355	2900	2900	2900	2900	54
379	20250306	121700	664837755	2900	2895	2905	2895	42
380	20250306	121600	664716050	2895	2905	2905	2895	24
381	20250306	121500	664646555	2895	2900	2900	2895	52
382	20250306	121400	664495865	2905	2905	2905	2900	885
383	20250306	121300	661927545	2900	2905	2905	2900	48
384	20250306	121200	661788330	2900	2900	2900	2900	51
385	20250306	121100	661640430	2905	2900	2905	2900	43
386	20250306	121000	661515620	2900	2900	2900	2900	22
387	20250306	120900	661451820	2900	2900	2900	2900	942
388	20250306	120800	658720020	2900	2895	2910	2895	223
389	20250306	120700	658073410	2895	2900	2900	2895	2935
390	20250306	120600	649561975	2900	2905	2905	2900	94
391	20250306	120500	649288930	2905	2905	2905	2905	42
392	20250306	120400	649166920	2905	2910	2910	2905	437
393	20250306	120300	647895365	2905	2905	2905	2905	691
394	20250306	120200	645888010	2905	2905	2905	2905	21
395	20250306	120100	645827005	2905	2905	2905	2905	45
396	20250306	120000	645696280	2905	2905	2905	2905	412
397	20250306	115900	644499420	2905	2905	2905	2905	34
398	20250306	115800	644400650	2905	2905	2905	2905	21
399	20250306	115700	644339645	2905	2905	2910	2905	74
400	20250306	115600	644124670	2910	2905	2910	2905	23
401	20250306	115500	644057850	2910	2905	2910	2905	23
402	20250306	115400	643991030	2905	2905	2905	2905	53
403	20250306	115300	643837065	2905	2900	2905	2900	223
404	20250306	115200	643189365	2900	2900	2900	2900	718
405	20250306	115100	641107165	2905	2905	2905	2905	396
406	20250306	115000	639956785	2905	2905	2905	2905	72
407	20250306	114900	639747625	2905	2905	2905	2905	22
408	20250306	114800	639683715	2905	2910	2910	2905	124
409	20250306	114700	639323490	2905	2905	2910	2905	26
410	20250306	114600	639247955	2905	2905	2905	2905	22
411	20250306	114500	639184045	2905	2905	2910	2905	56
412	20250306	114400	639021115	2905	2905	2905	2905	72
413	20250306	114300	638811955	2905	2910	2910	2905	23
414	20250306	114200	638745130	2910	2905	2910	2905	102
415	20250306	114100	638448580	2905	2905	2905	2905	202
416	20250306	114000	637861770	2900	2900	2900	2900	42
417	20250306	113900	637739970	2900	2900	2900	2900	53
418	20250306	113800	637586270	2900	2900	2905	2900	24
419	20250306	113700	637516665	2900	2905	2905	2900	45
420	20250306	113600	637386045	2900	2900	2900	2900	74
421	20250306	113500	637171445	2900	2900	2905	2900	38
422	20250306	113400	637061240	2900	2905	2905	2900	22
423	20250306	113300	636997435	2900	2900	2900	2900	139
424	20250306	113200	636594335	2900	2900	2900	2900	42
425	20250306	113100	636472535	2900	2900	2905	2900	23
426	20250306	113000	636405830	2900	2900	2900	2900	54
427	20250306	112900	636249230	2900	2900	2900	2900	21
428	20250306	112800	636188330	2900	2900	2905	2900	44
429	20250306	112700	636060725	2905	2900	2905	2900	43
430	20250306	112600	635935925	2900	2900	2910	2900	38
431	20250306	112500	635825565	2900	2900	2910	2900	23
432	20250306	112400	635758855	2910	2900	2910	2900	100
433	20250306	112300	635468505	2900	2900	2905	2900	43
434	20250306	112200	635343655	2905	2900	2905	2900	23
435	20250306	112100	635276950	2900	2900	2900	2900	52
436	20250306	112000	635126150	2900	2900	2900	2900	43
437	20250306	111900	635001450	2900	2902	2905	2900	111
438	20250306	111800	634679465	2900	2900	2900	2900	356
439	20250306	111700	633647065	2900	2900	2900	2900	21
440	20250306	111600	633586165	2900	2900	2905	2900	44
441	20250306	111500	633458560	2905	2900	2905	2900	24
442	20250306	111400	633388950	2900	2900	2900	2900	23
443	20250306	111300	633322250	2900	2900	2900	2900	25
444	20250306	111200	633249750	2900	2905	2905	2900	42
445	20250306	111100	633127845	2905	2905	2905	2905	24
446	20250306	111000	633058125	2905	2905	2905	2905	32
447	20250306	110900	632965165	2905	2910	2910	2905	53
448	20250306	110800	632811195	2900	2900	2900	2900	44
449	20250306	110700	632683595	2900	2900	2900	2895	750
450	20250306	110600	630508600	2895	2895	2895	2895	52
451	20250306	110500	630358060	2895	2895	2895	2895	1769
452	20250306	110400	625236805	2895	2895	2895	2895	2041
453	20250306	110300	619328110	2895	2895	2895	2895	1174
454	20250306	110200	615929380	2895	2895	2895	2895	177
455	20250306	110100	615416965	2895	2895	2895	2895	21
456	20250306	110000	615356170	2895	2900	2900	2895	1343
457	20250306	105900	611461575	2905	2900	2905	2900	706
458	20250306	105800	609414170	2895	2895	2895	2895	1
459	20250306	105700	609411275	2895	2900	2900	2895	21
460	20250306	105600	609350380	2900	2905	2905	2900	1265
461	20250306	105500	605681875	2900	2900	2900	2900	0
462	20250306	105400	605681875	2900	2900	2900	2900	5
463	20250306	105300	605667375	2900	2900	2900	2900	3
464	20250306	105200	605658675	2900	2900	2900	2900	1200
465	20250306	105100	602178675	2900	2900	2900	2900	1200
466	20250306	105000	598698675	2900	2900	2900	2900	583
467	20250306	104900	597007975	2905	2905	2905	2905	88
468	20250306	104800	596752335	2910	2910	2910	2910	0
469	20250306	104700	596752335	2910	2905	2910	2900	8
470	20250306	104600	596729120	2900	2900	2900	2900	0
471	20250306	104500	596729120	2900	2900	2900	2900	111
472	20250306	104400	596407220	2905	2905	2905	2905	0
473	20250306	104300	596407220	2905	2905	2905	2905	1
474	20250306	104200	596404315	2895	2895	2895	2895	0
475	20250306	104100	596404315	2895	2900	2900	2895	2000
476	20250306	104000	590605445	2900	2900	2900	2900	400
477	20250306	103900	589445445	2900	2900	2900	2900	204
478	20250306	103800	588853845	2905	2905	2905	2905	4
479	20250306	103700	588842225	2905	2905	2905	2905	1
480	20250306	103600	588839320	2900	2910	2910	2900	1927
481	20250306	103500	583243480	2905	2905	2905	2905	2804
482	20250306	103400	575097860	2910	2910	2910	2910	0
483	20250306	103300	575097860	2910	2910	2910	2910	3
484	20250306	103200	575089130	2910	2900	2910	2900	1666
485	20250306	103100	570242950	2905	2905	2910	2905	356
486	20250306	103000	569208760	2910	2905	2910	2905	101
487	20250306	102900	568915350	2905	2905	2905	2905	346
488	20250306	102800	567910220	2905	2905	2905	2905	0
489	20250306	102700	567910220	2905	2905	2905	2905	424
490	20250306	102600	566678500	2905	2910	2910	2905	374
491	20250306	102500	565592025	2905	2905	2905	2905	0
492	20250306	102400	565592025	2905	2910	2910	2905	705
493	20250306	102300	563543905	2910	2910	2910	2910	10000
494	20250306	102200	534443905	2915	2915	2915	2915	131
495	20250306	102100	534062040	2915	2915	2915	2915	792
496	20250306	102000	531753360	2915	2915	2915	2915	3
497	20250306	101900	531744615	2915	2915	2915	2915	158
498	20250306	101800	531284045	2915	2910	2915	2910	1039
499	20250306	101700	528260400	2910	2905	2910	2905	822
500	20250306	101600	525871085	2900	2900	2900	2900	0
501	20250306	101500	525871085	2900	2900	2905	2900	4069
502	20250306	101400	514070960	2905	2900	2905	2900	47
503	20250306	101300	513934650	2905	2900	2905	2900	7
504	20250306	101200	513914320	2900	2900	2900	2900	81
505	20250306	101100	513679420	2900	2900	2900	2900	8
506	20250306	101000	513656220	2900	2905	2905	2900	12
507	20250306	100900	513621415	2905	2900	2905	2895	1362
508	20250306	100800	509672905	2905	2905	2905	2905	1400
509	20250306	100700	505605905	2905	2895	2905	2895	510
510	20250306	100600	504129395	2900	2900	2900	2900	2208
511	20250306	100500	497726195	2905	2905	2905	2905	5
512	20250306	100400	497711670	2905	2905	2905	2905	17
513	20250306	100300	497662285	2910	2900	2910	2895	404
514	20250306	100200	496492320	2900	2900	2900	2900	622
515	20250306	100100	494688520	2900	2900	2900	2900	65
516	20250306	100000	494500020	2900	2900	2900	2900	448
517	20250306	095900	493200820	2900	2900	2900	2900	124
518	20250306	095800	492841220	2900	2895	2900	2895	333
519	20250306	095700	491875610	2895	2895	2895	2895	1400
520	20250306	095600	487822610	2895	2895	2895	2895	2161
521	20250306	095500	481566515	2895	2900	2900	2895	750
522	20250306	095400	479394220	2895	2895	2895	2895	671
523	20250306	095300	477451675	2895	2900	2900	2895	1024
524	20250306	095200	474487075	2895	2900	2900	2895	546
525	20250306	095100	472906400	2895	2900	2900	2895	2660
526	20250306	095000	465204925	2900	2905	2905	2900	5184
527	20250306	094900	450165820	2900	2905	2910	2900	731
528	20250306	094800	448041775	2905	2910	2910	2905	2401
529	20250306	094700	441066820	2915	2915	2915	2915	1
530	20250306	094600	441063905	2910	2910	2910	2910	0
531	20250306	094500	441063905	2910	2905	2915	2905	33
532	20250306	094400	440967815	2915	2910	2915	2910	42
533	20250306	094300	440845525	2900	2910	2910	2900	400
534	20250306	094200	439685475	2910	2905	2915	2905	384
535	20250306	094100	438568120	2915	2910	2915	2910	34
536	20250306	094000	438469155	2910	2905	2910	2900	2233
537	20250306	093900	431986125	2910	2910	2910	2910	241
538	20250306	093800	431284815	2900	2900	2905	2900	1500
539	20250306	093700	426934565	2915	2910	2915	2900	5128
540	20250306	093600	412055315	2905	2900	2905	2900	636
541	20250306	093500	410209400	2900	2905	2910	2900	690
542	20250306	093400	408205355	2900	2910	2910	2900	11533
543	20250306	093300	374726220	2910	2915	2915	2910	6834
544	20250306	093200	354833960	2915	2915	2915	2915	2019
545	20250306	093100	348948575	2915	2915	2920	2915	357
546	20250306	093000	347907900	2915	2915	2915	2915	1200
547	20250306	092900	344409900	2920	2920	2920	2920	740
548	20250306	092800	342249100	2920	2920	2920	2910	7541
549	20250306	092700	320273610	2920	2935	2935	2920	1221
550	20250306	092600	316702100	2930	2930	2930	2925	3693
551	20250306	092500	305887130	2925	2930	2935	2925	2338
552	20250306	092400	299041805	2945	2935	2945	2930	2670
553	20250306	092300	291207320	2950	2945	2950	2940	15666
554	20250306	092200	245091290	2950	2950	2950	2945	184
555	20250306	092100	244549090	2950	2950	2950	2950	2
556	20250306	092000	244543190	2950	2945	2955	2945	2964
557	20250306	091900	235811695	2945	2950	2950	2945	6120
558	20250306	091800	217787960	2950	2955	2960	2950	3366
559	20250306	091700	207852290	2955	2960	2960	2950	1771
560	20250306	091600	202618855	2955	2960	2960	2955	887
561	20250306	091500	199994115	2955	2945	2960	2945	2804
562	20250306	091400	191722420	2945	2940	2945	2935	2894
563	20250306	091300	183212245	2940	2940	2945	2930	4808
564	20250306	091200	169101010	2935	2930	2945	2930	693
565	20250306	091100	167066805	2930	2935	2935	2930	336
566	20250306	091000	166081820	2935	2925	2935	2925	1559
567	20250306	090900	161513410	2925	2932	2932	2925	2035
568	20250306	090800	155555740	2930	2935	2935	2930	1002
569	20250306	090700	152619875	2925	2940	2945	2925	1936
570	20250306	090600	146936210	2940	2925	2940	2925	6585
571	20250306	090500	127621540	2925	2925	2940	2920	2183
572	20250306	090400	121240170	2930	2935	2935	2930	5367
573	20250306	090300	105496255	2935	2945	2945	2935	2353
574	20250306	090200	98588500	2950	2950	2950	2950	861
575	20250306	090100	96048550	2945	2955	2955	2940	6087
576	20250306	090000	78116645	2960	2930	2965	2930	26613