KissMeData/070960/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195200	649213382	4085	4085	4085	4085	4395
3	20250306	195100	649213382	4085	4085	4085	4085	0
4	20250306	195000	649213382	4085	4085	4085	4085	0
5	20250306	194900	649213382	4085	4085	4085	4085	0
6	20250306	194800	649213382	4085	4085	4085	4085	0
7	20250306	194700	649213382	4085	4085	4085	4085	0
8	20250306	194600	649213382	4085	4085	4085	4085	0
9	20250306	194500	649213382	4085	4085	4085	4085	0
10	20250306	194400	649213382	4085	4085	4085	4085	0
11	20250306	194300	649213382	4085	4085	4085	4085	0
12	20250306	194200	649213382	4085	4085	4085	4085	0
13	20250306	194100	649213382	4085	4085	4085	4085	0
14	20250306	194000	649213382	4085	4085	4085	4085	0
15	20250306	193900	649213382	4085	4085	4085	4085	0
16	20250306	193800	649213382	4085	4085	4085	4085	0
17	20250306	193700	649213382	4085	4085	4085	4085	0
18	20250306	193600	649213382	4085	4085	4085	4085	0
19	20250306	193500	649213382	4085	4085	4085	4085	0
20	20250306	193400	649213382	4085	4085	4085	4085	0
21	20250306	193300	649213382	4085	4085	4085	4085	0
22	20250306	193200	649213382	4085	4085	4085	4085	0
23	20250306	193100	649213382	4085	4085	4085	4085	0
24	20250306	193000	649213382	4085	4085	4085	4085	0
25	20250306	192900	649213382	4085	4085	4085	4085	0
26	20250306	192800	649213382	4085	4085	4085	4085	0
27	20250306	192700	649213382	4085	4085	4085	4085	0
28	20250306	192600	649213382	4085	4085	4085	4085	0
29	20250306	192500	649213382	4085	4085	4085	4085	0
30	20250306	192400	649213382	4085	4085	4085	4085	0
31	20250306	192300	649213382	4085	4085	4085	4085	0
32	20250306	192200	649213382	4085	4085	4085	4085	4395
33	20250306	192100	649213382	4085	4085	4085	4085	0
34	20250306	192000	649213382	4085	4085	4085	4085	0
35	20250306	191900	649213382	4085	4085	4085	4085	0
36	20250306	191800	649213382	4085	4085	4085	4085	0
37	20250306	191700	649213382	4085	4085	4085	4085	0
38	20250306	191600	649213382	4085	4085	4085	4085	0
39	20250306	191500	649213382	4085	4085	4085	4085	0
40	20250306	191400	649213382	4085	4085	4085	4085	0
41	20250306	191300	649213382	4085	4085	4085	4085	0
42	20250306	191200	649213382	4085	4085	4085	4085	0
43	20250306	191100	649213382	4085	4085	4085	4085	0
44	20250306	191000	649213382	4085	4085	4085	4085	0
45	20250306	190900	649213382	4085	4085	4085	4085	0
46	20250306	190800	649213382	4085	4085	4085	4085	0
47	20250306	190700	649213382	4085	4085	4085	4085	0
48	20250306	190600	649213382	4085	4085	4085	4085	0
49	20250306	190500	649213382	4085	4085	4085	4085	0
50	20250306	190400	649213382	4085	4085	4085	4085	0
51	20250306	190300	649213382	4085	4085	4085	4085	0
52	20250306	190200	649213382	4085	4085	4085	4085	0
53	20250306	190100	649213382	4085	4085	4085	4085	0
54	20250306	190000	649213382	4085	4085	4085	4085	0
55	20250306	185900	649213382	4085	4085	4085	4085	0
56	20250306	185800	649213382	4085	4085	4085	4085	0
57	20250306	185700	649213382	4085	4085	4085	4085	0
58	20250306	185600	649213382	4085	4085	4085	4085	0
59	20250306	185500	649213382	4085	4085	4085	4085	0
60	20250306	185400	649213382	4085	4085	4085	4085	0
61	20250306	185300	649213382	4085	4085	4085	4085	0
62	20250306	185200	649213382	4085	4085	4085	4085	4395
63	20250306	185100	649213382	4085	4085	4085	4085	0
64	20250306	185000	649213382	4085	4085	4085	4085	0
65	20250306	184900	649213382	4085	4085	4085	4085	0
66	20250306	184800	649213382	4085	4085	4085	4085	0
67	20250306	184700	649213382	4085	4085	4085	4085	0
68	20250306	184600	649213382	4085	4085	4085	4085	0
69	20250306	184500	649213382	4085	4085	4085	4085	0
70	20250306	184400	649213382	4085	4085	4085	4085	0
71	20250306	184300	649213382	4085	4085	4085	4085	0
72	20250306	184200	649213382	4085	4085	4085	4085	0
73	20250306	184100	649213382	4085	4085	4085	4085	0
74	20250306	184000	649213382	4085	4085	4085	4085	0
75	20250306	183900	649213382	4085	4085	4085	4085	0
76	20250306	183800	649213382	4085	4085	4085	4085	0
77	20250306	183700	649213382	4085	4085	4085	4085	0
78	20250306	183600	649213382	4085	4085	4085	4085	0
79	20250306	183500	649213382	4085	4085	4085	4085	0
80	20250306	183400	649213382	4085	4085	4085	4085	0
81	20250306	183300	649213382	4085	4085	4085	4085	0
82	20250306	183200	649213382	4085	4085	4085	4085	0
83	20250306	183100	649213382	4085	4085	4085	4085	0
84	20250306	183000	649213382	4085	4085	4085	4085	0
85	20250306	182900	649213382	4085	4085	4085	4085	0
86	20250306	182800	649213382	4085	4085	4085	4085	0
87	20250306	182700	649213382	4085	4085	4085	4085	0
88	20250306	182600	649213382	4085	4085	4085	4085	0
89	20250306	182500	649213382	4085	4085	4085	4085	0
90	20250306	182400	649213382	4085	4085	4085	4085	0
91	20250306	182300	649213382	4085	4085	4085	4085	0
92	20250306	182200	649213382	4085	4085	4085	4085	4395
93	20250306	182100	649213382	4085	4085	4085	4085	0
94	20250306	182000	649213382	4085	4085	4085	4085	0
95	20250306	181900	649213382	4085	4085	4085	4085	0
96	20250306	181800	649213382	4085	4085	4085	4085	0
97	20250306	181700	649213382	4085	4085	4085	4085	0
98	20250306	181600	649213382	4085	4085	4085	4085	0
99	20250306	181500	649213382	4085	4085	4085	4085	0
100	20250306	181400	649213382	4085	4085	4085	4085	0
101	20250306	181300	649213382	4085	4085	4085	4085	0
102	20250306	181200	649213382	4085	4085	4085	4085	0
103	20250306	181100	649213382	4085	4085	4085	4085	0
104	20250306	181000	649213382	4085	4085	4085	4085	0
105	20250306	180900	649213382	4085	4085	4085	4085	0
106	20250306	180800	649213382	4085	4085	4085	4085	0
107	20250306	180700	649213382	4085	4085	4085	4085	0
108	20250306	180600	649213382	4085	4085	4085	4085	0
109	20250306	180500	649213382	4085	4085	4085	4085	0
110	20250306	180400	649213382	4085	4085	4085	4085	0
111	20250306	180300	649213382	4085	4085	4085	4085	0
112	20250306	180200	649213382	4085	4085	4085	4085	0
113	20250306	180100	649213382	4085	4085	4085	4085	0
114	20250306	180000	649213382	4085	4085	4085	4085	0
115	20250306	175900	649213382	4085	4085	4085	4085	0
116	20250306	175800	649213382	4085	4085	4085	4085	0
117	20250306	175700	649213382	4085	4085	4085	4085	0
118	20250306	175600	649213382	4085	4085	4085	4085	0
119	20250306	175500	649213382	4085	4085	4085	4085	0
120	20250306	175400	649213382	4085	4085	4085	4085	0
121	20250306	175300	649213382	4085	4085	4085	4085	0
122	20250306	175200	649213382	4085	4085	4085	4085	4395
123	20250306	175100	649213382	4085	4085	4085	4085	0
124	20250306	175000	649213382	4085	4085	4085	4085	0
125	20250306	174900	649213382	4085	4085	4085	4085	0
126	20250306	174800	649213382	4085	4085	4085	4085	0
127	20250306	174700	649213382	4085	4085	4085	4085	0
128	20250306	174600	649213382	4085	4085	4085	4085	0
129	20250306	174500	649213382	4085	4085	4085	4085	0
130	20250306	174400	649213382	4085	4085	4085	4085	0
131	20250306	174300	649213382	4085	4085	4085	4085	0
132	20250306	174200	649213382	4085	4085	4085	4085	0
133	20250306	174100	649213382	4085	4085	4085	4085	0
134	20250306	174000	649213382	4085	4085	4085	4085	0
135	20250306	173900	649213382	4085	4085	4085	4085	0
136	20250306	173800	649213382	4085	4085	4085	4085	0
137	20250306	173700	649213382	4085	4085	4085	4085	0
138	20250306	173600	649213382	4085	4085	4085	4085	0
139	20250306	173500	649213382	4085	4085	4085	4085	0
140	20250306	173400	649213382	4085	4085	4085	4085	0
141	20250306	173300	649213382	4085	4085	4085	4085	0
142	20250306	173200	649213382	4085	4085	4085	4085	0
143	20250306	173100	649213382	4085	4085	4085	4085	0
144	20250306	173000	649213382	4085	4085	4085	4085	0
145	20250306	172900	649213382	4085	4085	4085	4085	0
146	20250306	172800	649213382	4085	4085	4085	4085	0
147	20250306	172700	649213382	4085	4085	4085	4085	0
148	20250306	172600	649213382	4085	4085	4085	4085	0
149	20250306	172500	649213382	4085	4085	4085	4085	0
150	20250306	172400	649213382	4085	4085	4085	4085	0
151	20250306	172300	649213382	4085	4085	4085	4085	0
152	20250306	172200	649213382	4085	4085	4085	4085	4395
153	20250306	172100	649213382	4085	4085	4085	4085	0
154	20250306	172000	649213382	4085	4085	4085	4085	0
155	20250306	171900	649213382	4085	4085	4085	4085	0
156	20250306	171800	649213382	4085	4085	4085	4085	0
157	20250306	171700	649213382	4085	4085	4085	4085	0
158	20250306	171600	649213382	4085	4085	4085	4085	0
159	20250306	171500	649213382	4085	4085	4085	4085	0
160	20250306	171400	649213382	4085	4085	4085	4085	0
161	20250306	171300	649213382	4085	4085	4085	4085	0
162	20250306	171200	649213382	4085	4085	4085	4085	0
163	20250306	171100	649213382	4085	4085	4085	4085	0
164	20250306	171000	649213382	4085	4085	4085	4085	0
165	20250306	170900	649213382	4085	4085	4085	4085	0
166	20250306	170800	649213382	4085	4085	4085	4085	0
167	20250306	170700	649213382	4085	4085	4085	4085	0
168	20250306	170600	649213382	4085	4085	4085	4085	0
169	20250306	170500	649213382	4085	4085	4085	4085	0
170	20250306	170400	649213382	4085	4085	4085	4085	0
171	20250306	170300	649213382	4085	4085	4085	4085	0
172	20250306	170200	649213382	4085	4085	4085	4085	0
173	20250306	170100	649213382	4085	4085	4085	4085	0
174	20250306	170000	649213382	4085	4085	4085	4085	0
175	20250306	165900	649213382	4085	4085	4085	4085	0
176	20250306	165800	649213382	4085	4085	4085	4085	0
177	20250306	165700	649213382	4085	4085	4085	4085	0
178	20250306	165600	649213382	4085	4085	4085	4085	0
179	20250306	165500	649213382	4085	4085	4085	4085	0
180	20250306	165400	649213382	4085	4085	4085	4085	0
181	20250306	165300	649213382	4085	4085	4085	4085	0
182	20250306	165200	649213382	4085	4085	4085	4085	4395
183	20250306	165100	649213382	4085	4085	4085	4085	0
184	20250306	165000	649213382	4085	4085	4085	4085	0
185	20250306	164900	649213382	4085	4085	4085	4085	0
186	20250306	164800	649213382	4085	4085	4085	4085	0
187	20250306	164700	649213382	4085	4085	4085	4085	0
188	20250306	164600	649213382	4085	4085	4085	4085	0
189	20250306	164500	649213382	4085	4085	4085	4085	0
190	20250306	164400	649213382	4085	4085	4085	4085	0
191	20250306	164300	649213382	4085	4085	4085	4085	0
192	20250306	164200	649213382	4085	4085	4085	4085	0
193	20250306	164100	649213382	4085	4085	4085	4085	0
194	20250306	164000	649213382	4085	4085	4085	4085	0
195	20250306	163900	649213382	4085	4085	4085	4085	0
196	20250306	163800	649213382	4085	4085	4085	4085	0
197	20250306	163700	649213382	4085	4085	4085	4085	0
198	20250306	163600	649213382	4085	4085	4085	4085	0
199	20250306	163500	649213382	4085	4085	4085	4085	0
200	20250306	163400	649213382	4085	4085	4085	4085	0
201	20250306	163300	649213382	4085	4085	4085	4085	0
202	20250306	163200	649213382	4085	4085	4085	4085	0
203	20250306	163100	649213382	4085	4085	4085	4085	0
204	20250306	163000	649213382	4085	4085	4085	4085	0
205	20250306	162900	649213382	4085	4085	4085	4085	0
206	20250306	162800	649213382	4085	4085	4085	4085	0
207	20250306	162700	649213382	4085	4085	4085	4085	0
208	20250306	162600	649213382	4085	4085	4085	4085	0
209	20250306	162500	649213382	4085	4085	4085	4085	0
210	20250306	162400	649213382	4085	4085	4085	4085	0
211	20250306	162300	649213382	4085	4085	4085	4085	0
212	20250306	162200	649213382	4085	4085	4085	4085	4395
213	20250306	162100	649213382	4085	4085	4085	4085	0
214	20250306	162000	649213382	4085	4085	4085	4085	0
215	20250306	161900	649213382	4085	4085	4085	4085	0
216	20250306	161800	649213382	4085	4085	4085	4085	0
217	20250306	161700	649213382	4085	4085	4085	4085	0
218	20250306	161600	649213382	4085	4085	4085	4085	0
219	20250306	161500	649213382	4085	4085	4085	4085	0
220	20250306	161400	649213382	4085	4085	4085	4085	0
221	20250306	161300	649213382	4085	4085	4085	4085	0
222	20250306	161200	649213382	4085	4085	4085	4085	0
223	20250306	161100	649213382	4085	4085	4085	4085	0
224	20250306	161000	649213382	4085	4085	4085	4085	0
225	20250306	160900	649213382	4085	4085	4085	4085	0
226	20250306	160800	649213382	4085	4085	4085	4085	0
227	20250306	160700	649213382	4085	4085	4085	4085	0
228	20250306	160600	649213382	4085	4085	4085	4085	0
229	20250306	160500	649213382	4085	4085	4085	4085	0
230	20250306	160400	649213382	4085	4085	4085	4085	0
231	20250306	160300	649213382	4085	4085	4085	4085	0
232	20250306	160200	649213382	4085	4085	4085	4085	0
233	20250306	160100	649213382	4085	4085	4085	4085	0
234	20250306	160000	649213382	4085	4085	4085	4085	0
235	20250306	155900	649213382	4085	4085	4085	4085	0
236	20250306	155800	649213382	4085	4085	4085	4085	0
237	20250306	155700	649213382	4085	4085	4085	4085	0
238	20250306	155600	649213382	4085	4085	4085	4085	0
239	20250306	155500	649213382	4085	4085	4085	4085	0
240	20250306	155400	649213382	4085	4085	4085	4085	0
241	20250306	155300	649213382	4085	4085	4085	4085	0
242	20250306	155200	649213382	4085	4085	4085	4085	4395
243	20250306	155100	649213382	4085	4085	4085	4085	0
244	20250306	155000	649213382	4085	4085	4085	4085	0
245	20250306	154900	649213382	4085	4085	4085	4085	0
246	20250306	154800	649213382	4085	4085	4085	4085	0
247	20250306	154700	649213382	4085	4085	4085	4085	0
248	20250306	154600	649213382	4085	4085	4085	4085	0
249	20250306	154500	649213382	4085	4085	4085	4085	0
250	20250306	154400	649213382	4085	4085	4085	4085	0
251	20250306	154300	649213382	4085	4085	4085	4085	0
252	20250306	154200	649213382	4085	4085	4085	4085	0
253	20250306	154100	649213382	4085	4085	4085	4085	0
254	20250306	154000	649213382	4085	4085	4085	4085	0
255	20250306	153900	649213382	4085	4085	4085	4085	0
256	20250306	153800	649213382	4085	4085	4085	4085	0
257	20250306	153700	649213382	4085	4085	4085	4085	0
258	20250306	153600	649213382	4085	4085	4085	4085	0
259	20250306	153500	649213382	4085	4085	4085	4085	0
260	20250306	153400	649213382	4085	4085	4085	4085	0
261	20250306	153300	649213382	4085	4085	4085	4085	0
262	20250306	153200	649213382	4085	4085	4085	4085	0
263	20250306	153100	649213382	4085	4085	4085	4085	0
264	20250306	153000	649213382	4085	4085	4085	4085	4395
265	20250306	152900	631259807	4085	4085	4085	4085	0
266	20250306	152800	631259807	4085	4085	4085	4085	0
267	20250306	152700	631259807	4085	4085	4085	4085	0
268	20250306	152600	631259807	4085	4085	4085	4085	0
269	20250306	152500	631259807	4085	4085	4085	4085	0
270	20250306	152400	631259807	4085	4085	4085	4085	0
271	20250306	152300	631259807	4085	4085	4085	4085	0
272	20250306	152200	631259807	4085	4085	4085	4085	0
273	20250306	152100	631259807	4085	4085	4085	4085	0
274	20250306	152000	631259807	4085	4085	4085	4085	0
275	20250306	151900	631259807	4085	4085	4085	4075	83
276	20250306	151800	630920872	4085	4085	4085	4085	43
277	20250306	151700	630745217	4075	4075	4075	4075	0
278	20250306	151600	630745217	4075	4080	4080	4075	150
279	20250306	151500	630133957	4075	4075	4075	4075	3
280	20250306	151400	630121732	4070	4070	4070	4070	0
281	20250306	151300	630121732	4070	4070	4070	4070	0
282	20250306	151200	630121732	4070	4070	4070	4070	25
283	20250306	151100	630019982	4070	4070	4070	4070	0
284	20250306	151000	630019982	4070	4070	4070	4070	64
285	20250306	150900	629759502	4070	4070	4070	4070	4
286	20250306	150800	629743222	4070	4070	4075	4070	1084
287	20250306	150700	625328097	4070	4070	4070	4065	265
288	20250306	150600	624249597	4070	4070	4070	4070	0
289	20250306	150500	624249597	4070	4070	4070	4070	0
290	20250306	150400	624249597	4070	4070	4070	4070	0
291	20250306	150300	624249597	4070	4070	4070	4070	150
292	20250306	150200	623639097	4070	4070	4070	4070	0
293	20250306	150100	623639097	4070	4070	4070	4070	167
294	20250306	150000	622959407	4070	4085	4085	4070	245
295	20250306	145900	621962137	4070	4075	4075	4070	1852
296	20250306	145800	614422497	4075	4080	4080	4075	1300
297	20250306	145700	609120997	4080	4085	4085	4080	154
298	20250306	145600	608492642	4080	4085	4085	4080	2633
299	20250306	145500	597748732	4085	4095	4095	4085	79
300	20250306	145400	597425927	4090	4090	4090	4090	30
301	20250306	145300	597303227	4090	4090	4090	4090	0
302	20250306	145200	597303227	4090	4090	4090	4090	257
303	20250306	145100	596252097	4090	4090	4090	4090	0
304	20250306	145000	596252097	4090	4095	4095	4090	15
305	20250306	144900	596190712	4085	4090	4090	4085	822
306	20250306	144800	592830842	4095	4095	4095	4095	328
307	20250306	144700	591487682	4100	4100	4100	4100	1203
308	20250306	144600	586555382	4100	4105	4105	4100	93
309	20250306	144500	586174027	4105	4105	4105	4105	8
310	20250306	144400	586141187	4100	4100	4100	4100	100
311	20250306	144300	585731187	4110	4110	4110	4110	0
312	20250306	144200	585731187	4110	4110	4110	4100	549
313	20250306	144100	583478302	4110	4110	4110	4110	9
314	20250306	144000	583441312	4105	4105	4105	4105	0
315	20250306	143900	583441312	4105	4105	4105	4105	1234
316	20250306	143800	578375742	4110	4110	4110	4110	12
317	20250306	143700	578326422	4105	4105	4105	4105	30
318	20250306	143600	578203272	4105	4110	4110	4105	2266
319	20250306	143500	568901297	4110	4110	4110	4110	7
320	20250306	143400	568872527	4110	4110	4110	4110	1092
321	20250306	143300	564384407	4115	4115	4115	4115	9
322	20250306	143200	564347372	4115	4115	4115	4115	3
323	20250306	143100	564335027	4115	4110	4115	4110	1098
324	20250306	143000	559819267	4110	4110	4110	4110	28
325	20250306	142900	559704187	4110	4100	4110	4100	368
326	20250306	142800	558195327	4090	4090	4090	4090	1228
327	20250306	142700	553172807	4090	4090	4090	4090	0
328	20250306	142600	553172807	4090	4090	4090	4090	9
329	20250306	142500	553135997	4090	4090	4090	4090	8
330	20250306	142400	553103277	4090	4090	4090	4090	0
331	20250306	142300	553103277	4090	4090	4090	4090	8
332	20250306	142200	553070557	4080	4085	4085	4080	50
333	20250306	142100	552866332	4090	4090	4090	4090	6
334	20250306	142000	552841792	4090	4090	4090	4090	0
335	20250306	141900	552841792	4090	4090	4095	4090	1786
336	20250306	141800	545536442	4110	4080	4110	4080	1666
337	20250306	141700	538726617	4080	4085	4085	4080	1335
338	20250306	141600	533276467	4090	4090	4090	4090	8
339	20250306	141500	533243747	4090	4090	4090	4090	0
340	20250306	141400	533243747	4090	4090	4100	4085	551
341	20250306	141300	530991107	4090	4105	4105	4090	68
342	20250306	141200	530712717	4105	4105	4105	4105	5
343	20250306	141100	530692192	4105	4105	4105	4105	9
344	20250306	141000	530655247	4105	4105	4105	4105	20
345	20250306	140900	530573147	4105	4105	4105	4105	8
346	20250306	140800	530540307	4105	4105	4105	4105	1214
347	20250306	140700	525556837	4100	4100	4100	4100	1213
348	20250306	140600	520583537	4105	4095	4105	4095	120
349	20250306	140500	520092077	4100	4105	4120	4100	1402
350	20250306	140400	514332287	4100	4085	4100	4085	1011
351	20250306	140300	510188017	4085	4085	4085	4085	7
352	20250306	140200	510159422	4085	4085	4085	4085	0
353	20250306	140100	510159422	4085	4090	4090	4080	181
354	20250306	140000	509419377	4090	4090	4090	4090	0
355	20250306	135900	509419377	4090	4090	4090	4090	0
356	20250306	135800	509419377	4090	4080	4090	4080	606
357	20250306	135700	506946837	4085	4090	4090	4085	12
358	20250306	135600	506897772	4090	4090	4090	4090	0
359	20250306	135500	506897772	4090	4090	4090	4090	0
360	20250306	135400	506897772	4090	4090	4090	4090	8
361	20250306	135300	506865052	4090	4090	4090	4090	7
362	20250306	135200	506836422	4090	4085	4090	4085	3
363	20250306	135100	506824157	4090	4085	4090	4085	251
364	20250306	135000	505798787	4090	4090	4090	4090	0
365	20250306	134900	505798787	4090	4090	4090	4090	9
366	20250306	134800	505761977	4090	4090	4090	4090	0
367	20250306	134700	505761977	4090	4090	4090	4090	8
368	20250306	134600	505729257	4090	4090	4090	4090	2
369	20250306	134500	505721077	4080	4080	4080	4080	304
370	20250306	134400	504480757	4090	4090	4090	4090	7
371	20250306	134300	504452127	4085	4085	4085	4085	4
372	20250306	134200	504435787	4090	4075	4100	4075	608
373	20250306	134100	501950245	4075	4075	4075	4075	68
374	20250306	134000	501673145	4075	4075	4075	4075	8
375	20250306	133900	501640545	4075	4075	4075	4075	0
376	20250306	133800	501640545	4075	4075	4075	4075	0
377	20250306	133700	501640545	4075	4075	4075	4075	7
378	20250306	133600	501612020	4075	4075	4075	4075	0
379	20250306	133500	501612020	4075	4075	4075	4075	8
380	20250306	133400	501579420	4070	4070	4070	4070	0
381	20250306	133300	501579420	4070	4070	4070	4065	525
382	20250306	133200	499442770	4070	4070	4070	4070	8
383	20250306	133100	499410210	4070	4065	4070	4065	8
384	20250306	133000	499377660	4065	4075	4075	4065	4325
385	20250306	132900	481786205	4075	4075	4075	4075	15
386	20250306	132800	481725080	4075	4075	4075	4075	20
387	20250306	132700	481643580	4075	4075	4075	4075	74
388	20250306	132600	481342030	4070	4075	4075	4070	525
389	20250306	132500	479205275	4080	4080	4080	4080	8
390	20250306	132400	479172635	4080	4080	4080	4080	0
391	20250306	132300	479172635	4080	4080	4080	4080	0
392	20250306	132200	479172635	4080	4080	4080	4080	7
393	20250306	132100	479144075	4075	4075	4075	4075	2
394	20250306	132000	479135925	4080	4070	4085	4070	3634
395	20250306	131900	464345095	4085	4085	4085	4085	0
396	20250306	131800	464345095	4085	4085	4085	4085	8
397	20250306	131700	464312415	4070	4070	4070	4070	0
398	20250306	131600	464312415	4070	4070	4070	4070	0
399	20250306	131500	464312415	4070	4085	4085	4070	161
400	20250306	131400	463656365	4080	4080	4080	4080	20
401	20250306	131300	463574765	4085	4085	4085	4085	29
402	20250306	131200	463456300	4085	4085	4085	4085	0
403	20250306	131100	463456300	4085	4085	4085	4085	0
404	20250306	131000	463456300	4085	4080	4085	4080	14
405	20250306	130900	463399145	4080	4080	4080	4080	5
406	20250306	130800	463378745	4075	4085	4085	4075	324
407	20250306	130700	462058375	4085	4085	4085	4085	1
408	20250306	130600	462054290	4085	4075	4085	4075	48
409	20250306	130500	461858600	4075	4075	4075	4075	1195
410	20250306	130400	456988975	4075	4075	4075	4075	16
411	20250306	130300	456923775	4085	4085	4085	4085	7
412	20250306	130200	456895180	4080	4080	4080	4080	0
413	20250306	130100	456895180	4080	4080	4080	4080	341
414	20250306	130000	455503900	4075	4075	4075	4075	81
415	20250306	125900	455173825	4080	4080	4080	4080	6
416	20250306	125800	455149345	4080	4075	4080	4075	93
417	20250306	125700	454770305	4080	4080	4080	4080	34
418	20250306	125600	454631585	4080	4075	4080	4075	87
419	20250306	125500	454277025	4075	4075	4075	4075	0
420	20250306	125400	454277025	4075	4075	4075	4075	80
421	20250306	125300	453951025	4080	4080	4080	4080	10
422	20250306	125200	453910225	4080	4080	4080	4080	503
423	20250306	125100	451857985	4090	4090	4090	4090	9
424	20250306	125000	451821175	4085	4085	4085	4085	82
425	20250306	124900	451486205	4090	4090	4090	4090	373
426	20250306	124800	449960635	4090	4090	4090	4085	238
427	20250306	124700	448987620	4100	4090	4100	4090	500
428	20250306	124600	446940340	4080	4080	4080	4080	81
429	20250306	124500	446609860	4090	4090	4090	4090	0
430	20250306	124400	446609860	4090	4080	4090	4080	90
431	20250306	124300	446242560	4080	4080	4080	4080	0
432	20250306	124200	446242560	4080	4080	4080	4080	81
433	20250306	124100	445912080	4095	4095	4095	4095	8
434	20250306	124000	445879320	4075	4075	4075	4075	80
435	20250306	123900	445553320	4100	4080	4100	4080	496
436	20250306	123800	443526375	4075	4075	4075	4075	80
437	20250306	123700	443200375	4080	4080	4080	4080	16
438	20250306	123600	443135095	4080	4075	4080	4075	83
439	20250306	123500	442796860	4080	4080	4080	4080	0
440	20250306	123400	442796860	4080	4075	4080	4075	88
441	20250306	123300	442438220	4075	4075	4075	4075	0
442	20250306	123200	442438220	4075	4070	4075	4070	309
443	20250306	123100	441179445	4075	4075	4075	4075	6
444	20250306	123000	441154995	4070	4075	4075	4070	181
445	20250306	122900	440417825	4075	4075	4075	4075	9
446	20250306	122800	440381150	4070	4070	4070	4070	80
447	20250306	122700	440055550	4075	4075	4075	4075	8
448	20250306	122600	440022950	4075	4075	4075	4075	9
449	20250306	122500	439986275	4080	4080	4080	4080	0
450	20250306	122400	439986275	4080	4075	4080	4070	229
451	20250306	122300	439053470	4075	4075	4075	4075	0
452	20250306	122200	439053470	4075	4080	4080	4075	89
453	20250306	122100	438690750	4075	4075	4075	4075	0
454	20250306	122000	438690750	4075	4080	4080	4075	435
455	20250306	121900	436918085	4080	4080	4080	4080	0
456	20250306	121800	436918085	4080	4080	4080	4080	6
457	20250306	121700	436893605	4080	4080	4080	4080	1
458	20250306	121600	436889525	4075	4085	4085	4075	89
459	20250306	121500	436526795	4085	4085	4085	4085	13
460	20250306	121400	436473690	4080	4070	4080	4070	1081
461	20250306	121300	432064010	4075	4075	4075	4075	511
462	20250306	121200	429981685	4075	4085	4085	4075	89
463	20250306	121100	429618930	4085	4085	4085	4085	70
464	20250306	121000	429332980	4070	4085	4085	4070	86
465	20250306	120900	428982870	4075	4075	4075	4070	5942
466	20250306	120800	404787365	4085	4085	4085	4085	0
467	20250306	120700	404787365	4085	4080	4085	4080	910
468	20250306	120600	401074520	4080	4080	4080	4080	0
469	20250306	120500	401074520	4080	4090	4090	4080	19
470	20250306	120400	400996890	4090	4085	4090	4085	3
471	20250306	120300	400984630	4080	4080	4080	4080	81
472	20250306	120200	400654150	4090	4090	4090	4090	7
473	20250306	120100	400625520	4080	4080	4080	4080	80
474	20250306	120000	400299120	4090	4080	4090	4080	329
475	20250306	115900	398956520	4080	4080	4080	4080	80
476	20250306	115800	398630120	4090	4090	4090	4090	8
477	20250306	115700	398597400	4080	4090	4090	4080	2462
478	20250306	115600	388541446	4095	4095	4095	4095	0
479	20250306	115500	388541446	4095	4095	4095	4095	9
480	20250306	115400	388504591	4095	4095	4095	4095	4
481	20250306	115300	388488211	4095	4085	4095	4085	103
482	20250306	115200	388066946	4090	4090	4090	4090	1300
483	20250306	115100	382749946	4090	4090	4090	4090	823
484	20250306	115000	379383876	4095	4095	4095	4095	8
485	20250306	114900	379351116	4090	4090	4090	4090	80
486	20250306	114800	379023916	4095	4095	4095	4095	8
487	20250306	114700	378991156	4090	4085	4090	4085	738
488	20250306	114600	375973196	4085	4085	4085	4085	8
489	20250306	114500	375940516	4080	4085	4085	4080	190
490	20250306	114400	375164996	4080	4085	4085	4080	1742
491	20250306	114300	368055726	4090	4090	4090	4085	93
492	20250306	114200	367675756	4090	4090	4090	4090	1
493	20250306	114100	367671666	4085	4085	4085	4085	581
494	20250306	114000	365298281	4090	4090	4090	4090	7
495	20250306	113900	365269651	4090	4090	4090	4090	9
496	20250306	113800	365232841	4090	4090	4090	4090	1
497	20250306	113700	365228751	4090	4090	4090	4090	146
498	20250306	113600	364631611	4095	4095	4095	4095	28
499	20250306	113500	364516951	4095	4095	4095	4095	49
500	20250306	113400	364316296	4100	4100	4100	4100	9
501	20250306	113300	364279396	4100	4100	4100	4095	309
502	20250306	113200	363012896	4100	4095	4100	4095	257
503	20250306	113100	361960391	4095	4090	4100	4085	259
504	20250306	113000	360901061	4090	4090	4090	4090	78
505	20250306	112900	360582041	4090	4090	4090	4085	101
506	20250306	112800	360169356	4090	4090	4090	4090	0
507	20250306	112700	360169356	4090	4085	4095	4085	190
508	20250306	112600	359393131	4085	4085	4090	4085	156
509	20250306	112500	358755811	4085	4085	4090	4080	1488
510	20250306	112400	352676916	4090	4090	4095	4090	351
511	20250306	112300	351241171	4085	4090	4090	4085	131
512	20250306	112200	350705786	4090	4090	4090	4090	7
513	20250306	112100	350677156	4085	4090	4090	4085	87
514	20250306	112000	350321726	4085	4095	4095	4085	264
515	20250306	111900	349243186	4090	4095	4095	4090	87
516	20250306	111800	348887326	4095	4090	4095	4090	97
517	20250306	111700	348490516	4090	4090	4090	4090	213
518	20250306	111600	347619346	4090	4090	4090	4085	90
519	20250306	111500	347251646	4090	4085	4090	4085	37
520	20250306	111400	347100486	4085	4085	4085	4085	47
521	20250306	111300	346908491	4090	4090	4090	4090	1
522	20250306	111200	346904401	4090	4085	4090	4085	81
523	20250306	111100	346573511	4085	4090	4090	4085	8
524	20250306	111000	346540796	4090	4090	4090	4090	4
525	20250306	110900	346524436	4095	4095	4095	4095	9
526	20250306	110800	346487581	4095	4095	4095	4085	94
527	20250306	110700	346103461	4095	4095	4095	4095	11
528	20250306	110600	346058416	4095	4090	4095	4090	816
529	20250306	110500	342720956	4095	4090	4095	4090	471
530	20250306	110400	340794556	4090	4085	4090	4080	145
531	20250306	110300	340202611	4085	4085	4085	4085	4
532	20250306	110200	340186271	4085	4080	4085	4075	777
533	20250306	110100	337016471	4075	4075	4075	4075	0
534	20250306	110000	337016471	4075	4075	4080	4075	89
535	20250306	105900	336653756	4075	4075	4075	4075	164
536	20250306	105800	335985456	4075	4075	4075	4075	189
537	20250306	105700	335215281	4075	4075	4075	4075	568
538	20250306	105600	332900681	4075	4075	4075	4075	381
539	20250306	105500	331348106	4075	4075	4075	4075	2402
540	20250306	105400	321559956	4075	4075	4075	4075	95
541	20250306	105300	321172831	4080	4080	4080	4080	0
542	20250306	105200	321172831	4080	4085	4085	4080	21
543	20250306	105100	321087146	4085	4080	4085	4080	15
544	20250306	105000	321025936	4080	4080	4080	4080	68
545	20250306	104900	320748496	4085	4085	4085	4085	2
546	20250306	104800	320740326	4085	4085	4085	4080	83
547	20250306	104700	320401671	4085	4085	4085	4085	1
548	20250306	104600	320397586	4080	4085	4085	4080	180
549	20250306	104500	319663181	4080	4085	4085	4080	5
550	20250306	104400	319642761	4085	4090	4090	4080	86
551	20250306	104300	319291851	4090	4090	4090	4090	0
552	20250306	104200	319291851	4090	4085	4090	4080	87
553	20250306	104100	318936831	4090	4090	4090	4080	458
554	20250306	104000	317064728	4087	4085	4087	4082	955
555	20250306	103900	313162366	4085	4075	4085	4075	10
556	20250306	103800	313121576	4075	4080	4080	4075	130
557	20250306	103700	312591576	4080	4080	4080	4080	510
558	20250306	103600	310510776	4070	4070	4070	4070	2402
559	20250306	103500	300734636	4070	4070	4070	4070	0
560	20250306	103400	300734636	4070	4077	4077	4070	1021
561	20250306	103300	296573350	4077	4077	4077	4077	0
562	20250306	103200	296573350	4077	4075	4080	4075	220
563	20250306	103100	295676470	4075	4075	4075	4075	50
564	20250306	103000	295472720	4075	4075	4075	4075	18
565	20250306	102900	295399370	4075	4075	4075	4075	4
566	20250306	102800	295383070	4070	4070	4080	4070	766
567	20250306	102700	292259745	4070	4080	4080	4070	32
568	20250306	102600	292129495	4070	4075	4080	4070	1019
569	20250306	102500	287977465	4075	4065	4075	4065	486
570	20250306	102400	285999805	4080	4080	4080	4080	4
571	20250306	102300	285983485	4075	4065	4075	4065	92
572	20250306	102200	285609405	4075	4075	4075	4075	3
573	20250306	102100	285597180	4060	4060	4060	4060	80
574	20250306	102000	285272380	4065	4065	4065	4065	1055
575	20250306	101900	280983805	4060	4065	4065	4060	1302
576	20250306	101800	275697575	4065	4065	4065	4065	30
577	20250306	101700	275575625	4060	4060	4060	4060	81
578	20250306	101600	275246765	4065	4085	4085	4060	7813
579	20250306	101500	243437070	4085	4085	4085	4085	80
580	20250306	101400	243110270	4095	4095	4095	4095	357
581	20250306	101300	241648355	4085	4085	4085	4085	1075
582	20250306	101200	237256980	4095	4090	4095	4085	858
583	20250306	101100	233751515	4095	4090	4095	4090	2165
584	20250306	101000	224886805	4090	4090	4090	4090	0
585	20250306	100900	224886805	4090	4090	4090	4090	419
586	20250306	100800	223173095	4090	4090	4090	4090	1
587	20250306	100700	223169005	4085	4085	4085	4085	82
588	20250306	100600	222834035	4085	4085	4085	4085	0
589	20250306	100500	222834035	4085	4090	4090	4085	84
590	20250306	100400	222490875	4090	4090	4090	4090	0
591	20250306	100300	222490875	4090	4090	4090	4090	2
592	20250306	100200	222482695	4090	4090	4090	4090	0
593	20250306	100100	222482695	4090	4090	4090	4090	201
594	20250306	100000	221660605	4085	4085	4085	4085	0
595	20250306	095900	221660605	4085	4090	4090	4085	323
596	20250306	095800	220340795	4090	4090	4090	4090	180
597	20250306	095700	219604595	4085	4085	4085	4085	180
598	20250306	095600	218869295	4085	4090	4090	4085	79
599	20250306	095500	218546425	4090	4090	4090	4090	1084
600	20250306	095400	214112865	4090	4090	4090	4090	0
601	20250306	095300	214112865	4090	4090	4090	4090	80
602	20250306	095200	213785665	4090	4090	4090	4090	0
603	20250306	095100	213785665	4090	4095	4095	4090	474
604	20250306	095000	211845040	4095	4095	4095	4095	0
605	20250306	094900	211845040	4095	4095	4095	4095	81
606	20250306	094800	211513345	4095	4095	4095	4095	100
607	20250306	094700	211103845	4095	4105	4105	4095	1123
608	20250306	094600	206499895	4100	4110	4110	4100	696
609	20250306	094500	203643730	4105	4105	4110	4105	222
610	20250306	094400	202731765	4105	4105	4105	4105	341
611	20250306	094300	201331960	4105	4105	4105	4105	180
612	20250306	094200	200593060	4105	4105	4105	4105	0
613	20250306	094100	200593060	4105	4115	4115	4105	82
614	20250306	094000	200256430	4105	4095	4105	4095	553
615	20250306	093900	197989485	4090	4090	4090	4090	286
616	20250306	093800	196819745	4080	4080	4080	4080	0
617	20250306	093700	196819745	4080	4085	4085	4080	273
618	20250306	093600	195704940	4085	4085	4085	4085	703
619	20250306	093500	192833185	4085	4090	4090	4085	159
620	20250306	093400	192183275	4090	4090	4095	4085	3284
621	20250306	093300	178746860	4100	4100	4100	4090	1021
622	20250306	093200	174561345	4090	4090	4100	4090	262
623	20250306	093100	173489670	4100	4085	4100	4085	682
624	20250306	093000	170698350	4090	4075	4090	4075	968
625	20250306	092900	166746065	4075	4095	4095	4075	2557
626	20250306	092800	156301465	4090	4090	4090	4090	81
627	20250306	092700	155970175	4085	4090	4090	4085	5460
628	20250306	092600	133647985	4095	4095	4100	4095	6856
629	20250306	092500	105572660	4095	4110	4110	4095	4265
630	20250306	092400	88062995	4115	4115	4115	4115	792
631	20250306	092300	84803915	4115	4115	4120	4115	331
632	20250306	092200	83441600	4115	4115	4115	4115	91
633	20250306	092100	83067135	4115	4122	4122	4115	1075
634	20250306	092000	78640840	4120	4130	4130	4120	197
635	20250306	091900	77828605	4130	4130	4130	4130	198
636	20250306	091800	77010865	4130	4130	4130	4130	80
637	20250306	091700	76680465	4135	4130	4135	4130	26
638	20250306	091600	76573070	4130	4130	4130	4130	147
639	20250306	091500	75965960	4130	4130	4130	4130	0
640	20250306	091400	75965960	4130	4125	4130	4120	274
641	20250306	091300	74836380	4130	4130	4135	4130	2204
642	20250306	091200	65733705	4130	4135	4135	4130	1114
643	20250306	091100	61130770	4135	4135	4135	4135	0
644	20250306	091000	61130770	4135	4140	4140	4135	306
645	20250306	090900	59864885	4140	4140	4140	4140	0
646	20250306	090800	59864885	4140	4130	4145	4130	585
647	20250306	090700	57441450	4130	4125	4135	4125	1253
648	20250306	090600	52265440	4125	4125	4125	4125	144
649	20250306	090500	51671440	4125	4155	4160	4125	2434
650	20250306	090400	41594465	4145	4150	4150	4145	380
651	20250306	090300	40018965	4160	4160	4160	4140	2934
652	20250306	090200	27840220	4150	4150	4150	4145	425
653	20250306	090100	26076870	4140	4155	4155	4135	4005
654	20250306	090000	9449970	4155	4170	4170	4145	2260