KissMeData/004100/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184200	1400194611	3000	3000	3000	3000	5606
3	20250305	184100	1400194611	3000	3000	3000	3000	0
4	20250305	184000	1400194611	3000	3000	3000	3000	0
5	20250305	183900	1400194611	3000	3000	3000	3000	0
6	20250305	183800	1400194611	3000	3000	3000	3000	0
7	20250305	183700	1400194611	3000	3000	3000	3000	0
8	20250305	183600	1400194611	3000	3000	3000	3000	0
9	20250305	183500	1400194611	3000	3000	3000	3000	0
10	20250305	183400	1400194611	3000	3000	3000	3000	0
11	20250305	183300	1400194611	3000	3000	3000	3000	0
12	20250305	183200	1400194611	3000	3000	3000	3000	0
13	20250305	183100	1400194611	3000	3000	3000	3000	0
14	20250305	183000	1400194611	3000	3000	3000	3000	0
15	20250305	182900	1400194611	3000	3000	3000	3000	0
16	20250305	182800	1400194611	3000	3000	3000	3000	0
17	20250305	182700	1400194611	3000	3000	3000	3000	0
18	20250305	182600	1400194611	3000	3000	3000	3000	0
19	20250305	182500	1400194611	3000	3000	3000	3000	0
20	20250305	182400	1400194611	3000	3000	3000	3000	0
21	20250305	182300	1400194611	3000	3000	3000	3000	0
22	20250305	182200	1400194611	3000	3000	3000	3000	0
23	20250305	182100	1400194611	3000	3000	3000	3000	0
24	20250305	182000	1400194611	3000	3000	3000	3000	0
25	20250305	181900	1400194611	3000	3000	3000	3000	0
26	20250305	181800	1400194611	3000	3000	3000	3000	0
27	20250305	181700	1400194611	3000	3000	3000	3000	0
28	20250305	181600	1400194611	3000	3000	3000	3000	0
29	20250305	181500	1400194611	3000	3000	3000	3000	0
30	20250305	181400	1400194611	3000	3000	3000	3000	0
31	20250305	181300	1400194611	3000	3000	3000	3000	0
32	20250305	181200	1400194611	3000	3000	3000	3000	5606
33	20250305	181100	1400194611	3000	3000	3000	3000	0
34	20250305	181000	1400194611	3000	3000	3000	3000	0
35	20250305	180900	1400194611	3000	3000	3000	3000	0
36	20250305	180800	1400194611	3000	3000	3000	3000	0
37	20250305	180700	1400194611	3000	3000	3000	3000	0
38	20250305	180600	1400194611	3000	3000	3000	3000	0
39	20250305	180500	1400194611	3000	3000	3000	3000	0
40	20250305	180400	1400194611	3000	3000	3000	3000	0
41	20250305	180300	1400194611	3000	3000	3000	3000	0
42	20250305	180200	1400194611	3000	3000	3000	3000	0
43	20250305	180100	1400194611	3000	3000	3000	3000	0
44	20250305	180000	1400194611	3000	3000	3000	3000	0
45	20250305	175900	1400194611	3000	3000	3000	3000	0
46	20250305	175800	1400194611	3000	3000	3000	3000	0
47	20250305	175700	1400194611	3000	3000	3000	3000	0
48	20250305	175600	1400194611	3000	3000	3000	3000	0
49	20250305	175500	1400194611	3000	3000	3000	3000	0
50	20250305	175400	1400194611	3000	3000	3000	3000	0
51	20250305	175300	1400194611	3000	3000	3000	3000	0
52	20250305	175200	1400194611	3000	3000	3000	3000	0
53	20250305	175100	1400194611	3000	3000	3000	3000	0
54	20250305	175000	1400194611	3000	3000	3000	3000	0
55	20250305	174900	1400194611	3000	3000	3000	3000	0
56	20250305	174800	1400194611	3000	3000	3000	3000	0
57	20250305	174700	1400194611	3000	3000	3000	3000	0
58	20250305	174600	1400194611	3000	3000	3000	3000	0
59	20250305	174500	1400194611	3000	3000	3000	3000	0
60	20250305	174400	1400194611	3000	3000	3000	3000	0
61	20250305	174300	1400194611	3000	3000	3000	3000	0
62	20250305	174200	1400194611	3000	3000	3000	3000	5606
63	20250305	174100	1400194611	3000	3000	3000	3000	0
64	20250305	174000	1400194611	3000	3000	3000	3000	0
65	20250305	173900	1400194611	3000	3000	3000	3000	0
66	20250305	173800	1400194611	3000	3000	3000	3000	0
67	20250305	173700	1400194611	3000	3000	3000	3000	0
68	20250305	173600	1400194611	3000	3000	3000	3000	0
69	20250305	173500	1400194611	3000	3000	3000	3000	0
70	20250305	173400	1400194611	3000	3000	3000	3000	0
71	20250305	173300	1400194611	3000	3000	3000	3000	0
72	20250305	173200	1400194611	3000	3000	3000	3000	0
73	20250305	173100	1400194611	3000	3000	3000	3000	0
74	20250305	173000	1400194611	3000	3000	3000	3000	0
75	20250305	172900	1400194611	3000	3000	3000	3000	0
76	20250305	172800	1400194611	3000	3000	3000	3000	0
77	20250305	172700	1400194611	3000	3000	3000	3000	0
78	20250305	172600	1400194611	3000	3000	3000	3000	0
79	20250305	172500	1400194611	3000	3000	3000	3000	0
80	20250305	172400	1400194611	3000	3000	3000	3000	0
81	20250305	172300	1400194611	3000	3000	3000	3000	0
82	20250305	172200	1400194611	3000	3000	3000	3000	0
83	20250305	172100	1400194611	3000	3000	3000	3000	0
84	20250305	172000	1400194611	3000	3000	3000	3000	0
85	20250305	171900	1400194611	3000	3000	3000	3000	0
86	20250305	171800	1400194611	3000	3000	3000	3000	0
87	20250305	171700	1400194611	3000	3000	3000	3000	0
88	20250305	171600	1400194611	3000	3000	3000	3000	0
89	20250305	171500	1400194611	3000	3000	3000	3000	0
90	20250305	171400	1400194611	3000	3000	3000	3000	0
91	20250305	171300	1400194611	3000	3000	3000	3000	0
92	20250305	171200	1400194611	3000	3000	3000	3000	5606
93	20250305	171100	1400194611	3000	3000	3000	3000	0
94	20250305	171000	1400194611	3000	3000	3000	3000	0
95	20250305	170900	1400194611	3000	3000	3000	3000	0
96	20250305	170800	1400194611	3000	3000	3000	3000	0
97	20250305	170700	1400194611	3000	3000	3000	3000	0
98	20250305	170600	1400194611	3000	3000	3000	3000	0
99	20250305	170500	1400194611	3000	3000	3000	3000	0
100	20250305	170400	1400194611	3000	3000	3000	3000	0
101	20250305	170300	1400194611	3000	3000	3000	3000	0
102	20250305	170200	1400194611	3000	3000	3000	3000	0
103	20250305	170100	1400194611	3000	3000	3000	3000	0
104	20250305	170000	1400194611	3000	3000	3000	3000	0
105	20250305	165900	1400194611	3000	3000	3000	3000	0
106	20250305	165800	1400194611	3000	3000	3000	3000	0
107	20250305	165700	1400194611	3000	3000	3000	3000	0
108	20250305	165600	1400194611	3000	3000	3000	3000	0
109	20250305	165500	1400194611	3000	3000	3000	3000	0
110	20250305	165400	1400194611	3000	3000	3000	3000	0
111	20250305	165300	1400194611	3000	3000	3000	3000	0
112	20250305	165200	1400194611	3000	3000	3000	3000	0
113	20250305	165100	1400194611	3000	3000	3000	3000	0
114	20250305	165000	1400194611	3000	3000	3000	3000	0
115	20250305	164900	1400194611	3000	3000	3000	3000	0
116	20250305	164800	1400194611	3000	3000	3000	3000	0
117	20250305	164700	1400194611	3000	3000	3000	3000	0
118	20250305	164600	1400194611	3000	3000	3000	3000	0
119	20250305	164500	1400194611	3000	3000	3000	3000	0
120	20250305	164400	1400194611	3000	3000	3000	3000	0
121	20250305	164300	1400194611	3000	3000	3000	3000	0
122	20250305	164200	1400194611	3000	3000	3000	3000	5606
123	20250305	164100	1400194611	3000	3000	3000	3000	0
124	20250305	164000	1400194611	3000	3000	3000	3000	0
125	20250305	163900	1400194611	3000	3000	3000	3000	0
126	20250305	163800	1400194611	3000	3000	3000	3000	0
127	20250305	163700	1400194611	3000	3000	3000	3000	0
128	20250305	163600	1400194611	3000	3000	3000	3000	0
129	20250305	163500	1400194611	3000	3000	3000	3000	0
130	20250305	163400	1400194611	3000	3000	3000	3000	0
131	20250305	163300	1400194611	3000	3000	3000	3000	0
132	20250305	163200	1400194611	3000	3000	3000	3000	0
133	20250305	163100	1400194611	3000	3000	3000	3000	0
134	20250305	163000	1400194611	3000	3000	3000	3000	0
135	20250305	162900	1400194611	3000	3000	3000	3000	0
136	20250305	162800	1400194611	3000	3000	3000	3000	0
137	20250305	162700	1400194611	3000	3000	3000	3000	0
138	20250305	162600	1400194611	3000	3000	3000	3000	0
139	20250305	162500	1400194611	3000	3000	3000	3000	0
140	20250305	162400	1400194611	3000	3000	3000	3000	0
141	20250305	162300	1400194611	3000	3000	3000	3000	0
142	20250305	162200	1400194611	3000	3000	3000	3000	0
143	20250305	162100	1400194611	3000	3000	3000	3000	0
144	20250305	162000	1400194611	3000	3000	3000	3000	0
145	20250305	161900	1400194611	3000	3000	3000	3000	0
146	20250305	161800	1400194611	3000	3000	3000	3000	0
147	20250305	161700	1400194611	3000	3000	3000	3000	0
148	20250305	161600	1400194611	3000	3000	3000	3000	0
149	20250305	161500	1400194611	3000	3000	3000	3000	0
150	20250305	161400	1400194611	3000	3000	3000	3000	0
151	20250305	161300	1400194611	3000	3000	3000	3000	0
152	20250305	161200	1400194611	3000	3000	3000	3000	5606
153	20250305	161100	1400194611	3000	3000	3000	3000	0
154	20250305	161000	1400194611	3000	3000	3000	3000	0
155	20250305	160900	1400194611	3000	3000	3000	3000	0
156	20250305	160800	1400194611	3000	3000	3000	3000	0
157	20250305	160700	1400194611	3000	3000	3000	3000	0
158	20250305	160600	1400194611	3000	3000	3000	3000	0
159	20250305	160500	1400194611	3000	3000	3000	3000	0
160	20250305	160400	1400194611	3000	3000	3000	3000	0
161	20250305	160300	1400194611	3000	3000	3000	3000	0
162	20250305	160200	1400194611	3000	3000	3000	3000	0
163	20250305	160100	1400194611	3000	3000	3000	3000	0
164	20250305	160000	1400194611	3000	3000	3000	3000	0
165	20250305	155900	1400194611	3000	3000	3000	3000	0
166	20250305	155800	1400194611	3000	3000	3000	3000	0
167	20250305	155700	1400194611	3000	3000	3000	3000	0
168	20250305	155600	1400194611	3000	3000	3000	3000	0
169	20250305	155500	1400194611	3000	3000	3000	3000	0
170	20250305	155400	1400194611	3000	3000	3000	3000	0
171	20250305	155300	1400194611	3000	3000	3000	3000	0
172	20250305	155200	1400194611	3000	3000	3000	3000	0
173	20250305	155100	1400194611	3000	3000	3000	3000	0
174	20250305	155000	1400194611	3000	3000	3000	3000	0
175	20250305	154900	1400194611	3000	3000	3000	3000	0
176	20250305	154800	1400194611	3000	3000	3000	3000	0
177	20250305	154700	1400194611	3000	3000	3000	3000	0
178	20250305	154600	1400194611	3000	3000	3000	3000	0
179	20250305	154500	1400194611	3000	3000	3000	3000	0
180	20250305	154400	1400194611	3000	3000	3000	3000	0
181	20250305	154300	1400194611	3000	3000	3000	3000	0
182	20250305	154200	1400194611	3000	3000	3000	3000	5606
183	20250305	154100	1400194611	3000	3000	3000	3000	0
184	20250305	154000	1400194611	3000	3000	3000	3000	0
185	20250305	153900	1400194611	3000	3000	3000	3000	0
186	20250305	153800	1400194611	3000	3000	3000	3000	0
187	20250305	153700	1400194611	3000	3000	3000	3000	0
188	20250305	153600	1400194611	3000	3000	3000	3000	0
189	20250305	153500	1400194611	3000	3000	3000	3000	0
190	20250305	153400	1400194611	3000	3000	3000	3000	0
191	20250305	153300	1400194611	3000	3000	3000	3000	0
192	20250305	153200	1400194611	3000	3000	3000	3000	0
193	20250305	153100	1400194611	3000	3000	3000	3000	0
194	20250305	153000	1400194611	3000	3000	3000	3000	5606
195	20250305	152900	1383376611	3000	3000	3000	3000	0
196	20250305	152800	1383376611	3000	3000	3000	3000	0
197	20250305	152700	1383376611	3000	3000	3000	3000	0
198	20250305	152600	1383376611	3000	3000	3000	3000	0
199	20250305	152500	1383376611	3000	3000	3000	3000	0
200	20250305	152400	1383376611	3000	3000	3000	3000	0
201	20250305	152300	1383376611	3000	3000	3000	3000	0
202	20250305	152200	1383376611	3000	3000	3000	3000	0
203	20250305	152100	1383376611	3000	3000	3000	3000	0
204	20250305	152000	1383376611	3000	3000	3000	3000	0
205	20250305	151900	1383376611	3000	3000	3000	3000	103
206	20250305	151800	1383067611	2995	2997	2997	2995	1618
207	20250305	151700	1378221591	3000	3000	3000	2997	14
208	20250305	151600	1378179621	2995	2995	3000	2990	6011
209	20250305	151500	1360203666	3000	3000	3005	2990	525
210	20250305	151400	1358633486	3005	3000	3005	2995	253
211	20250305	151300	1357875461	3005	3000	3005	2990	1388
212	20250305	151200	1353717351	3000	3000	3000	3000	39
213	20250305	151100	1353600351	3000	3000	3005	3000	1158
214	20250305	151000	1350126336	3005	3005	3005	3005	1348
215	20250305	150900	1346075596	3005	3000	3005	3000	389
216	20250305	150800	1344908586	3000	3000	3000	3000	3003
217	20250305	150700	1335899586	3000	3000	3000	3000	49
218	20250305	150600	1335752586	3000	3000	3000	3000	620
219	20250305	150500	1333892586	3000	2995	3000	2995	672
220	20250305	150400	1331879941	2990	2990	2995	2985	3898
221	20250305	150300	1320242416	2995	2995	2995	2995	516
222	20250305	150200	1318696996	2995	2995	2995	2975	11245
223	20250305	150100	1285159421	2995	2995	2995	2995	252
224	20250305	150000	1284404681	3000	3000	3000	2980	2510
225	20250305	145900	1276914711	2980	2995	3000	2980	11311
226	20250305	145800	1243144396	3000	3000	3000	3000	0
227	20250305	145700	1243144396	3000	3000	3000	3000	0
228	20250305	145600	1243144396	3000	3000	3000	2995	2502
229	20250305	145500	1235650896	3000	3000	3000	3000	243
230	20250305	145400	1234921896	3005	3005	3005	3005	11
231	20250305	145300	1234888841	3000	3000	3005	3000	4620
232	20250305	145200	1221028836	3005	3005	3005	3005	16
233	20250305	145100	1220980756	3005	3005	3005	3005	30
234	20250305	145000	1220890606	3005	2995	3005	2995	2160
235	20250305	144900	1214412836	2995	2995	2995	2995	593
236	20250305	144800	1212636801	3000	2995	3000	2995	26
237	20250305	144700	1212558926	3000	3000	3000	3000	92
238	20250305	144600	1212282926	3000	2995	3000	2995	2
239	20250305	144500	1212276931	3000	3000	3000	3000	185
240	20250305	144400	1211721931	3000	3000	3000	3000	21
241	20250305	144300	1211658931	2995	2995	2995	2995	3447
242	20250305	144200	1201335166	2995	3002	3002	2995	5312
243	20250305	144100	1185406901	3005	3005	3005	3005	0
244	20250305	144000	1185406901	3005	3000	3005	3000	2216
245	20250305	143900	1178758896	3005	3005	3005	3005	11
246	20250305	143800	1178725841	3000	2995	3000	2995	1033
247	20250305	143700	1175627226	3000	3000	3000	2995	121
248	20250305	143600	1175264321	2995	3000	3000	2995	540
249	20250305	143500	1173647006	3000	3005	3005	3000	1993
250	20250305	143400	1167667991	3005	3005	3005	3005	2
251	20250305	143300	1167661981	3000	3000	3000	3000	15
252	20250305	143200	1167616981	3005	3005	3005	3005	1
253	20250305	143100	1167613976	3000	3000	3000	3000	69
254	20250305	143000	1167406976	3000	3000	3000	3000	115
255	20250305	142900	1167061976	3000	2995	3000	2995	1896
256	20250305	142800	1161382451	2995	3000	3000	2995	395
257	20250305	142700	1160199396	3000	3000	3000	2990	1110
258	20250305	142600	1156870501	3005	3005	3005	3005	502
259	20250305	142500	1155361991	3000	2990	3000	2990	1701
260	20250305	142400	1150274296	2995	2995	2995	2995	1110
261	20250305	142300	1146949846	3005	2995	3005	2985	266
262	20250305	142200	1146153576	2995	3000	3000	2985	15543
263	20250305	142100	1099647826	3005	3010	3010	3005	310
264	20250305	142000	1098714776	3010	3010	3010	3010	1
265	20250305	141900	1098711766	3010	3005	3010	3000	1011
266	20250305	141800	1095669041	3005	3005	3005	3005	12
267	20250305	141700	1095632981	3005	3005	3005	3005	0
268	20250305	141600	1095632981	3005	3005	3005	3005	70
269	20250305	141500	1095422631	3010	3005	3010	3005	185
270	20250305	141400	1094866041	3010	3010	3010	3010	0
271	20250305	141300	1094866041	3010	3010	3010	3010	401
272	20250305	141200	1093659031	3010	3010	3010	3010	712
273	20250305	141100	1091515911	3010	3005	3010	3005	5000
274	20250305	141000	1076467441	3005	3005	3005	3005	500
275	20250305	140900	1074964941	3005	3005	3010	3005	378
276	20250305	140800	1073829046	3010	3010	3010	3010	0
277	20250305	140700	1073829046	3010	3007	3010	3005	774
278	20250305	140600	1071502625	3010	3010	3010	3010	0
279	20250305	140500	1071502625	3010	3010	3010	3010	86
280	20250305	140400	1071243765	3010	3010	3010	3010	0
281	20250305	140300	1071243765	3010	3010	3010	3010	1
282	20250305	140200	1071240755	3010	3010	3010	3010	7
283	20250305	140100	1071219685	3000	3000	3000	3000	116
284	20250305	140000	1070871685	3000	3010	3010	3000	134
285	20250305	135900	1070469485	3010	3000	3015	2995	7108
286	20250305	135800	1049168475	3015	3010	3015	3005	5001
287	20250305	135700	1034138080	3015	3015	3015	3015	201
288	20250305	135600	1033532065	3015	3010	3015	3010	1721
289	20250305	135500	1028351550	3010	3010	3010	3010	10
290	20250305	135400	1028321450	3010	3010	3010	3010	100
291	20250305	135300	1028020450	3010	3005	3010	3005	562
292	20250305	135200	1026330610	3010	3010	3010	3010	100
293	20250305	135100	1026029610	3010	3010	3010	3010	0
294	20250305	135000	1026029610	3010	3010	3010	3010	600
295	20250305	134900	1024223610	3010	3010	3010	3010	1001
296	20250305	134800	1021210600	3010	3010	3010	3010	1
297	20250305	134700	1021207590	3005	3007	3007	3005	145
298	20250305	134600	1020771581	3010	3007	3010	3007	11
299	20250305	134500	1020738501	3010	3010	3010	3010	149
300	20250305	134400	1020290011	3010	3010	3010	3010	3
301	20250305	134300	1020280981	3010	3010	3010	3010	0
302	20250305	134200	1020280981	3010	3010	3010	3010	90
303	20250305	134100	1020010081	3010	3010	3010	3010	0
304	20250305	134000	1020010081	3010	3000	3010	3000	1014
305	20250305	133900	1016968021	3010	3015	3015	3010	291
306	20250305	133800	1016092106	3010	3000	3012	3000	1506
307	20250305	133700	1011564012	3000	3005	3010	3000	390
308	20250305	133600	1010393952	3010	3010	3010	3010	0
309	20250305	133500	1010393952	3010	3005	3010	3000	89
310	20250305	133400	1010126932	3010	3010	3010	3010	0
311	20250305	133300	1010126932	3010	3005	3010	2995	228
312	20250305	133200	1009443272	3010	3010	3010	3010	1
313	20250305	133100	1009440262	3015	3015	3015	3015	0
314	20250305	133000	1009440262	3015	3005	3015	3000	4002
315	20250305	132900	997433932	3015	3015	3015	3015	100
316	20250305	132800	997132432	3015	3015	3015	3015	25
317	20250305	132700	997057057	3000	3010	3010	3000	4251
318	20250305	132600	984292617	3015	3015	3015	3015	0
319	20250305	132500	984292617	3015	3015	3015	3015	0
320	20250305	132400	984292617	3015	3015	3015	3015	0
321	20250305	132300	984292617	3015	3010	3015	3010	302
322	20250305	132200	983383587	3015	3010	3015	3010	102
323	20250305	132100	983076557	3015	3010	3015	3010	333
324	20250305	132000	982073342	3010	3010	3010	3010	8
325	20250305	131900	982049262	3010	3010	3010	3010	31
326	20250305	131800	981955952	3010	3010	3010	3010	1
327	20250305	131700	981952942	3010	3010	3010	3010	71
328	20250305	131600	981739232	3005	3005	3005	3005	3392
329	20250305	131500	971546272	3005	3005	3005	3005	0
330	20250305	131400	971546272	3005	3005	3005	3005	27
331	20250305	131300	971465137	3005	3005	3005	3005	603
332	20250305	131200	969653122	3010	3010	3010	3010	2
333	20250305	131100	969647102	3010	3010	3010	3010	11
334	20250305	131000	969613992	3010	3010	3010	3010	0
335	20250305	130900	969613992	3010	3010	3010	3010	0
336	20250305	130800	969613992	3010	3010	3010	3010	10
337	20250305	130700	969583892	3010	3000	3010	3000	51
338	20250305	130600	969430882	3010	3005	3010	2995	5010
339	20250305	130500	954393817	3015	3015	3015	3015	0
340	20250305	130400	954393817	3015	3015	3015	3005	264
341	20250305	130300	953600417	3015	3015	3015	3005	1213
342	20250305	130200	949954252	3010	3010	3015	3010	276
343	20250305	130100	949123487	3015	3010	3015	3010	4
344	20250305	130000	949111442	3015	3015	3015	3010	423
345	20250305	125900	947836622	3015	3015	3015	3015	13
346	20250305	125800	947797427	3015	3015	3015	3015	5
347	20250305	125700	947782352	3020	3020	3020	3020	0
348	20250305	125600	947782352	3020	3015	3020	3015	46
349	20250305	125500	947643592	3015	3015	3015	3015	10
350	20250305	125400	947613442	3015	3015	3020	3015	91
351	20250305	125300	947339072	3010	3010	3010	3010	1812
352	20250305	125200	941884952	3020	3020	3020	3020	0
353	20250305	125100	941884952	3020	3020	3020	3020	7
354	20250305	125000	941863812	3020	3025	3025	3020	42
355	20250305	124900	941736967	3020	3025	3030	3020	1294
356	20250305	124800	937823827	3025	3020	3025	3020	3004
357	20250305	124700	928741267	3020	3010	3020	3010	4153
358	20250305	124600	916240727	3010	3010	3010	3010	12
359	20250305	124500	916204607	3010	3010	3010	3010	2279
360	20250305	124400	909344817	3010	3000	3010	3000	4
361	20250305	124300	909332787	3010	3010	3010	3000	238
362	20250305	124200	908618707	3010	3005	3010	3000	2614
363	20250305	124100	900772282	3010	3010	3010	3010	0
364	20250305	124000	900772282	3010	3005	3010	3005	86
365	20250305	123900	900513602	3010	3010	3010	3010	0
366	20250305	123800	900513602	3010	3010	3010	3010	128
367	20250305	123700	900128322	3010	3010	3010	3010	1
368	20250305	123600	900125312	3010	3010	3010	3010	10
369	20250305	123500	900095212	3010	3010	3010	3010	0
370	20250305	123400	900095212	3010	3010	3010	3010	20
371	20250305	123300	900035012	3010	3010	3010	3010	0
372	20250305	123200	900035012	3010	3010	3010	3010	0
373	20250305	123100	900035012	3010	3010	3010	3010	6
374	20250305	123000	900016952	3000	3000	3000	3000	4821
375	20250305	122900	885553952	3000	3010	3010	3000	11551
376	20250305	122800	850865862	3015	3010	3015	3010	1133
377	20250305	122700	847455527	3015	3015	3015	3015	11
378	20250305	122600	847422362	3015	3015	3015	3015	180
379	20250305	122500	846879662	3015	3015	3015	3015	1996
380	20250305	122400	840861722	3020	3020	3020	3020	300
381	20250305	122300	839955722	3020	3015	3020	3015	227
382	20250305	122200	839271072	3015	3015	3015	3015	0
383	20250305	122100	839271072	3015	3015	3015	3015	37
384	20250305	122000	839159517	3015	3015	3015	3015	1017
385	20250305	121900	836093262	3015	3015	3015	3015	600
386	20250305	121800	834284262	3015	3015	3015	3015	1
387	20250305	121700	834281247	3020	3015	3020	3005	261
388	20250305	121600	833494217	3010	3010	3020	3010	501
389	20250305	121500	831986197	3020	3020	3020	3020	2
390	20250305	121400	831980157	3010	3010	3010	3010	420
391	20250305	121300	830715957	3020	3020	3020	3020	21
392	20250305	121200	830652537	3010	3020	3020	3010	31
393	20250305	121100	830559217	3010	3010	3010	3010	908
394	20250305	121000	827826137	3020	3020	3020	3010	886
395	20250305	120900	825156627	3020	3015	3020	3015	526
396	20250305	120800	823570627	3015	3015	3020	3015	387
397	20250305	120700	822403567	3015	3020	3020	3015	18
398	20250305	120600	822349247	3020	3020	3020	3020	20
399	20250305	120500	822288847	3020	3020	3020	3020	0
400	20250305	120400	822288847	3020	3020	3020	3020	15
401	20250305	120300	822243547	3020	3010	3020	3010	1007
402	20250305	120200	819212407	3025	3025	3025	3025	0
403	20250305	120100	819212407	3025	3015	3025	3015	580
404	20250305	120000	817463017	3020	3015	3020	3015	56
405	20250305	115900	817293902	3020	3020	3025	3010	2006
406	20250305	115800	811250057	3025	3025	3025	3025	1
407	20250305	115700	811247032	3025	3025	3025	3025	1
408	20250305	115600	811244007	3020	3020	3020	3020	201
409	20250305	115500	810636987	3025	3025	3025	3025	7
410	20250305	115400	810615812	3020	3020	3020	3020	16
411	20250305	115300	810567492	3025	3025	3025	3025	156
412	20250305	115200	810095592	3025	3020	3025	3020	11
413	20250305	115100	810062367	3025	3025	3025	3025	0
414	20250305	115000	810062367	3025	3025	3025	3025	5
415	20250305	114900	810047242	3025	3025	3025	3025	0
416	20250305	114800	810047242	3025	3025	3025	3025	5
417	20250305	114700	810032117	3025	3025	3025	3025	0
418	20250305	114600	810032117	3025	3025	3030	3025	445
419	20250305	114500	808685962	3030	3030	3030	3030	0
420	20250305	114400	808685962	3030	3030	3030	3030	5
421	20250305	114300	808670812	3030	3025	3030	3025	212
422	20250305	114200	808029507	3025	3025	3025	3025	2000
423	20250305	114100	801979507	3025	3025	3025	3025	12
424	20250305	114000	801943207	3025	3025	3025	3025	90
425	20250305	113900	801670957	3025	3025	3025	3025	1
426	20250305	113800	801667932	3020	3020	3020	3020	50
427	20250305	113700	801516932	3025	3025	3025	3025	5096
428	20250305	113600	786101532	3025	3025	3025	3020	1002
429	20250305	113500	783075482	3020	3025	3025	3020	386
430	20250305	113400	781908992	3035	3025	3035	3025	863
431	20250305	113300	779298377	3005	3030	3035	3005	5255
432	20250305	113200	763487502	3035	3040	3040	3035	6
433	20250305	113100	763469287	3010	3035	3040	3010	3056
434	20250305	113000	754264977	3035	3045	3045	3035	6
435	20250305	112900	754246757	3045	3040	3045	3010	10001
436	20250305	112800	724037972	3045	3045	3045	3045	0
437	20250305	112700	724037972	3045	3045	3045	3045	0
438	20250305	112600	724037972	3045	3045	3045	3040	854
439	20250305	112500	721438542	3040	3040	3040	3040	44
440	20250305	112400	721304782	3045	3045	3045	3045	411
441	20250305	112300	720053287	3040	3035	3040	3035	41
442	20250305	112200	719928652	3040	3030	3040	3030	331
443	20250305	112100	718923412	3030	3030	3030	3030	0
444	20250305	112000	718923412	3030	3040	3040	3030	689
445	20250305	111900	716835232	3035	3040	3040	3035	25
446	20250305	111800	716759307	3035	3045	3045	3025	13950
447	20250305	111700	674529007	3050	3050	3050	3050	56
448	20250305	111600	674358207	3050	3040	3050	3025	5013
449	20250305	111500	659152202	3040	3050	3050	3040	2587
450	20250305	111400	651284532	3055	3055	3055	3055	5
451	20250305	111300	651269257	3055	3055	3055	3055	5
452	20250305	111200	651253982	3055	3055	3055	3055	1505
453	20250305	111100	646656207	3055	3060	3060	3055	8
454	20250305	111000	646631737	3060	3060	3060	3060	4
455	20250305	110900	646619497	3065	3050	3065	3050	63
456	20250305	110800	646427302	3045	3045	3045	3045	6
457	20250305	110700	646409032	3045	3045	3045	3045	0
458	20250305	110600	646409032	3045	3050	3050	3045	1344
459	20250305	110500	642316547	3050	3055	3055	3050	1342
460	20250305	110400	638220742	3055	3055	3055	3055	370
461	20250305	110300	637090392	3055	3055	3055	3055	300
462	20250305	110200	636173892	3065	3065	3065	3065	0
463	20250305	110100	636173892	3065	3060	3065	3060	1860
464	20250305	110000	630481447	3060	3065	3065	3060	51
465	20250305	105900	630325332	3070	3070	3070	3070	0
466	20250305	105800	630325332	3070	3070	3070	3070	0
467	20250305	105700	630325332	3070	3070	3070	3070	0
468	20250305	105600	630325332	3070	3070	3070	3070	0
469	20250305	105500	630325332	3070	3070	3070	3070	9
470	20250305	105400	630297702	3070	3070	3070	3070	1
471	20250305	105300	630294632	3075	3075	3075	3075	0
472	20250305	105200	630294632	3075	3070	3075	3070	2003
473	20250305	105100	624145407	3070	3065	3070	3065	615
474	20250305	105000	622260422	3055	3060	3060	3055	11616
475	20250305	104900	586717072	3060	3060	3060	3060	59
476	20250305	104800	586536532	3065	3065	3065	3065	5
477	20250305	104700	586521207	3065	3065	3065	3065	550
478	20250305	104600	584835457	3065	3065	3065	3065	23
479	20250305	104500	584764962	3070	3060	3070	3060	7
480	20250305	104400	584743482	3060	3060	3060	3060	1000
481	20250305	104300	581683482	3070	3070	3070	3070	7
482	20250305	104200	581661992	3060	3060	3060	3060	0
483	20250305	104100	581661992	3060	3060	3060	3060	6185
484	20250305	104000	562735892	3055	3052	3055	3052	677
485	20250305	103900	560667801	3055	3060	3060	3055	663
486	20250305	103800	558642316	3060	3070	3070	3060	44
487	20250305	103700	558507666	3070	3070	3070	3070	0
488	20250305	103600	558507666	3070	3070	3070	3070	0
489	20250305	103500	558507666	3070	3070	3070	3070	0
490	20250305	103400	558507666	3070	3065	3070	3065	10
491	20250305	103300	558476971	3070	3050	3070	3050	290
492	20250305	103200	557586691	3070	3050	3070	3050	1287
493	20250305	103100	553661201	3075	3060	3075	3060	21
494	20250305	103000	553596696	3060	3065	3065	3045	4296
495	20250305	102900	540483961	3065	3055	3065	3035	1540
496	20250305	102800	535789676	3070	3070	3070	3070	82
497	20250305	102700	535537936	3070	3070	3070	3055	1215
498	20250305	102600	531819916	3055	3070	3075	3055	1707
499	20250305	102500	526600201	3060	3070	3070	3060	521
500	20250305	102400	525000741	3070	3070	3070	3070	762
501	20250305	102300	522661401	3080	3075	3080	3075	1424
502	20250305	102200	518282449	3075	3075	3075	3075	706
503	20250305	102100	516111499	3075	3075	3075	3075	0
504	20250305	102000	516111499	3075	3075	3075	3075	140
505	20250305	101900	515680999	3075	3070	3075	3070	631
506	20250305	101800	513740724	3070	3070	3070	3070	520
507	20250305	101700	512144324	3075	3075	3075	3075	3
508	20250305	101600	512135099	3070	3075	3075	3070	799
509	20250305	101500	509679569	3075	3080	3080	3075	260
510	20250305	101400	508879819	3080	3070	3080	3070	80
511	20250305	101300	508634119	3075	3080	3080	3075	1204
512	20250305	101200	504931814	3075	3075	3075	3075	24
513	20250305	101100	504858014	3075	3075	3075	3075	2026
514	20250305	101000	498628064	3070	3065	3075	3060	6365
515	20250305	100900	479092104	3070	3070	3070	3070	1
516	20250305	100800	479089034	3065	3060	3065	3060	3099
517	20250305	100700	469592234	3065	3065	3065	3065	0
518	20250305	100600	469592234	3065	3065	3065	3065	10
519	20250305	100500	469561584	3065	3035	3065	3035	1108
520	20250305	100400	466196159	3035	3065	3065	3035	6
521	20250305	100300	466177889	3020	3065	3065	3020	3747
522	20250305	100200	454820174	3065	3065	3065	3065	836
523	20250305	100100	452257834	3065	3065	3065	3065	1668
524	20250305	100000	447145414	3065	3050	3065	3050	45
525	20250305	095900	447008089	3065	3065	3070	3065	2156
526	20250305	095800	440399749	3065	3065	3065	3060	6294
527	20250305	095700	421109139	3065	3050	3065	3040	202
528	20250305	095600	420490589	3050	3055	3055	3045	9033
529	20250305	095500	392940334	3065	3065	3065	3055	1470
530	20250305	095400	388434974	3065	3065	3065	3065	187
531	20250305	095300	387861819	3065	3055	3065	3055	1536
532	20250305	095200	383160669	3065	3055	3065	3055	2592
533	20250305	095100	375231549	3055	3050	3055	3050	633
534	20250305	095000	373300139	3050	3050	3050	3050	6
535	20250305	094900	373281839	3050	3050	3050	3050	3
536	20250305	094800	373272689	3050	3050	3050	3050	0
537	20250305	094700	373272689	3050	3050	3050	3050	0
538	20250305	094600	373272689	3050	3050	3050	3050	0
539	20250305	094500	373272689	3050	3055	3055	3040	131
540	20250305	094400	372872739	3055	3050	3055	3045	6012
541	20250305	094300	354534019	3050	3045	3050	3045	2294
542	20250305	094200	347540319	3045	3045	3045	3045	0
543	20250305	094100	347540319	3045	3045	3045	3045	2700
544	20250305	094000	339318819	3045	3040	3045	3040	206
545	20250305	093900	338692329	3040	3030	3040	3025	2807
546	20250305	093800	330160139	3020	3045	3045	3020	1454
547	20250305	093700	325759604	3045	3045	3045	3030	814
548	20250305	093600	323291559	3045	3035	3045	3030	680
549	20250305	093500	321227029	3040	3050	3050	3040	272
550	20250305	093400	320400039	3040	3045	3050	3040	2033
551	20250305	093300	314214504	3045	3055	3055	3040	769
552	20250305	093200	311873124	3055	3045	3055	3045	1952
553	20250305	093100	305913374	3045	3050	3050	3045	211
554	20250305	093000	305270849	3050	3015	3050	3015	3975
555	20250305	092900	293171034	3040	3040	3040	3010	1305
556	20250305	092800	289236014	3020	3030	3030	3020	2400
557	20250305	092700	281980729	3040	3040	3040	3040	113
558	20250305	092600	281637209	3035	3035	3035	3035	754
559	20250305	092500	279348819	3035	3035	3035	3020	729
560	20250305	092400	277143804	3035	3030	3035	3020	2152
561	20250305	092300	270636644	3030	3035	3035	3030	1355
562	20250305	092200	266526904	3035	3045	3045	3035	18
563	20250305	092100	266472204	3045	3040	3045	3035	1012
564	20250305	092000	263400674	3040	3045	3045	3035	1054
565	20250305	091900	260196309	3050	3042	3050	3042	196
566	20250305	091800	259599861	3045	3050	3055	3045	1509
567	20250305	091700	255000145	3045	3045	3045	3040	1620
568	20250305	091600	250068880	3045	3050	3050	3045	25
569	20250305	091500	249992705	3050	3050	3050	3030	6066
570	20250305	091400	231545120	3045	3040	3055	3035	3355
571	20250305	091300	221327990	3040	3045	3045	3040	1744
572	20250305	091200	216020775	3050	3050	3050	3050	6
573	20250305	091100	216002475	3050	3040	3055	3040	3376
574	20250305	091000	205734355	3045	3065	3065	3045	2133
575	20250305	090900	199213180	3065	3050	3065	3050	8742
576	20250305	090800	172479505	3060	3030	3060	3030	16911
577	20250305	090700	121056125	3030	3035	3035	3030	1081
578	20250305	090600	117777695	3035	3040	3040	3030	3501
579	20250305	090500	107161655	3040	3020	3040	3015	4972
580	20250305	090400	92099065	3010	3010	3010	3005	3251
581	20250305	090300	82321255	3020	3030	3030	3020	459
582	20250305	090200	80935060	3030	3030	3045	3020	2825
583	20250305	090100	72394970	3030	3000	3040	3000	13135
584	20250305	090000	32679940	3000	3000	3000	2970	10928