KissMeData/015750/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190300	1156077344	5040	5040	5040	5040	6738
3	20250304	190200	1156077344	5040	5040	5040	5040	0
4	20250304	190100	1156077344	5040	5040	5040	5040	0
5	20250304	190000	1156077344	5040	5040	5040	5040	0
6	20250304	185900	1156077344	5040	5040	5040	5040	0
7	20250304	185800	1156077344	5040	5040	5040	5040	0
8	20250304	185700	1156077344	5040	5040	5040	5040	0
9	20250304	185600	1156077344	5040	5040	5040	5040	0
10	20250304	185500	1156077344	5040	5040	5040	5040	0
11	20250304	185400	1156077344	5040	5040	5040	5040	0
12	20250304	185300	1156077344	5040	5040	5040	5040	0
13	20250304	185200	1156077344	5040	5040	5040	5040	0
14	20250304	185100	1156077344	5040	5040	5040	5040	0
15	20250304	185000	1156077344	5040	5040	5040	5040	0
16	20250304	184900	1156077344	5040	5040	5040	5040	0
17	20250304	184800	1156077344	5040	5040	5040	5040	0
18	20250304	184700	1156077344	5040	5040	5040	5040	0
19	20250304	184600	1156077344	5040	5040	5040	5040	0
20	20250304	184500	1156077344	5040	5040	5040	5040	0
21	20250304	184400	1156077344	5040	5040	5040	5040	0
22	20250304	184300	1156077344	5040	5040	5040	5040	0
23	20250304	184200	1156077344	5040	5040	5040	5040	0
24	20250304	184100	1156077344	5040	5040	5040	5040	0
25	20250304	184000	1156077344	5040	5040	5040	5040	0
26	20250304	183900	1156077344	5040	5040	5040	5040	0
27	20250304	183800	1156077344	5040	5040	5040	5040	0
28	20250304	183700	1156077344	5040	5040	5040	5040	0
29	20250304	183600	1156077344	5040	5040	5040	5040	0
30	20250304	183500	1156077344	5040	5040	5040	5040	0
31	20250304	183400	1156077344	5040	5040	5040	5040	0
32	20250304	183300	1156077344	5040	5040	5040	5040	6738
33	20250304	183200	1156077344	5040	5040	5040	5040	0
34	20250304	183100	1156077344	5040	5040	5040	5040	0
35	20250304	183000	1156077344	5040	5040	5040	5040	0
36	20250304	182900	1156077344	5040	5040	5040	5040	0
37	20250304	182800	1156077344	5040	5040	5040	5040	0
38	20250304	182700	1156077344	5040	5040	5040	5040	0
39	20250304	182600	1156077344	5040	5040	5040	5040	0
40	20250304	182500	1156077344	5040	5040	5040	5040	0
41	20250304	182400	1156077344	5040	5040	5040	5040	0
42	20250304	182300	1156077344	5040	5040	5040	5040	0
43	20250304	182200	1156077344	5040	5040	5040	5040	0
44	20250304	182100	1156077344	5040	5040	5040	5040	0
45	20250304	182000	1156077344	5040	5040	5040	5040	0
46	20250304	181900	1156077344	5040	5040	5040	5040	0
47	20250304	181800	1156077344	5040	5040	5040	5040	0
48	20250304	181700	1156077344	5040	5040	5040	5040	0
49	20250304	181600	1156077344	5040	5040	5040	5040	0
50	20250304	181500	1156077344	5040	5040	5040	5040	0
51	20250304	181400	1156077344	5040	5040	5040	5040	0
52	20250304	181300	1156077344	5040	5040	5040	5040	0
53	20250304	181200	1156077344	5040	5040	5040	5040	0
54	20250304	181100	1156077344	5040	5040	5040	5040	0
55	20250304	181000	1156077344	5040	5040	5040	5040	0
56	20250304	180900	1156077344	5040	5040	5040	5040	0
57	20250304	180800	1156077344	5040	5040	5040	5040	0
58	20250304	180700	1156077344	5040	5040	5040	5040	0
59	20250304	180600	1156077344	5040	5040	5040	5040	0
60	20250304	180500	1156077344	5040	5040	5040	5040	0
61	20250304	180400	1156077344	5040	5040	5040	5040	0
62	20250304	180300	1156077344	5040	5040	5040	5040	6738
63	20250304	180200	1156077344	5040	5040	5040	5040	0
64	20250304	180100	1156077344	5040	5040	5040	5040	0
65	20250304	180000	1156077344	5040	5040	5040	5040	0
66	20250304	175900	1156077344	5040	5040	5040	5040	0
67	20250304	175800	1156077344	5040	5040	5040	5040	0
68	20250304	175700	1156077344	5040	5040	5040	5040	0
69	20250304	175600	1156077344	5040	5040	5040	5040	0
70	20250304	175500	1156077344	5040	5040	5040	5040	0
71	20250304	175400	1156077344	5040	5040	5040	5040	0
72	20250304	175300	1156077344	5040	5040	5040	5040	0
73	20250304	175200	1156077344	5040	5040	5040	5040	0
74	20250304	175100	1156077344	5040	5040	5040	5040	0
75	20250304	175000	1156077344	5040	5040	5040	5040	0
76	20250304	174900	1156077344	5040	5040	5040	5040	0
77	20250304	174800	1156077344	5040	5040	5040	5040	0
78	20250304	174700	1156077344	5040	5040	5040	5040	0
79	20250304	174600	1156077344	5040	5040	5040	5040	0
80	20250304	174500	1156077344	5040	5040	5040	5040	0
81	20250304	174400	1156077344	5040	5040	5040	5040	0
82	20250304	174300	1156077344	5040	5040	5040	5040	0
83	20250304	174200	1156077344	5040	5040	5040	5040	0
84	20250304	174100	1156077344	5040	5040	5040	5040	0
85	20250304	174000	1156077344	5040	5040	5040	5040	0
86	20250304	173900	1156077344	5040	5040	5040	5040	0
87	20250304	173800	1156077344	5040	5040	5040	5040	0
88	20250304	173700	1156077344	5040	5040	5040	5040	0
89	20250304	173600	1156077344	5040	5040	5040	5040	0
90	20250304	173500	1156077344	5040	5040	5040	5040	0
91	20250304	173400	1156077344	5040	5040	5040	5040	0
92	20250304	173300	1156077344	5040	5040	5040	5040	6738
93	20250304	173200	1156077344	5040	5040	5040	5040	0
94	20250304	173100	1156077344	5040	5040	5040	5040	0
95	20250304	173000	1156077344	5040	5040	5040	5040	0
96	20250304	172900	1156077344	5040	5040	5040	5040	0
97	20250304	172800	1156077344	5040	5040	5040	5040	0
98	20250304	172700	1156077344	5040	5040	5040	5040	0
99	20250304	172600	1156077344	5040	5040	5040	5040	0
100	20250304	172500	1156077344	5040	5040	5040	5040	0
101	20250304	172400	1156077344	5040	5040	5040	5040	0
102	20250304	172300	1156077344	5040	5040	5040	5040	0
103	20250304	172200	1156077344	5040	5040	5040	5040	0
104	20250304	172100	1156077344	5040	5040	5040	5040	0
105	20250304	172000	1156077344	5040	5040	5040	5040	0
106	20250304	171900	1156077344	5040	5040	5040	5040	0
107	20250304	171800	1156077344	5040	5040	5040	5040	0
108	20250304	171700	1156077344	5040	5040	5040	5040	0
109	20250304	171600	1156077344	5040	5040	5040	5040	0
110	20250304	171500	1156077344	5040	5040	5040	5040	0
111	20250304	171400	1156077344	5040	5040	5040	5040	0
112	20250304	171300	1156077344	5040	5040	5040	5040	0
113	20250304	171200	1156077344	5040	5040	5040	5040	0
114	20250304	171100	1156077344	5040	5040	5040	5040	0
115	20250304	171000	1156077344	5040	5040	5040	5040	0
116	20250304	170900	1156077344	5040	5040	5040	5040	0
117	20250304	170800	1156077344	5040	5040	5040	5040	0
118	20250304	170700	1156077344	5040	5040	5040	5040	0
119	20250304	170600	1156077344	5040	5040	5040	5040	0
120	20250304	170500	1156077344	5040	5040	5040	5040	0
121	20250304	170400	1156077344	5040	5040	5040	5040	0
122	20250304	170300	1156077344	5040	5040	5040	5040	6738
123	20250304	170200	1156077344	5040	5040	5040	5040	0
124	20250304	170100	1156077344	5040	5040	5040	5040	0
125	20250304	170000	1156077344	5040	5040	5040	5040	0
126	20250304	165900	1156077344	5040	5040	5040	5040	0
127	20250304	165800	1156077344	5040	5040	5040	5040	0
128	20250304	165700	1156077344	5040	5040	5040	5040	0
129	20250304	165600	1156077344	5040	5040	5040	5040	0
130	20250304	165500	1156077344	5040	5040	5040	5040	0
131	20250304	165400	1156077344	5040	5040	5040	5040	0
132	20250304	165300	1156077344	5040	5040	5040	5040	0
133	20250304	165200	1156077344	5040	5040	5040	5040	0
134	20250304	165100	1156077344	5040	5040	5040	5040	0
135	20250304	165000	1156077344	5040	5040	5040	5040	0
136	20250304	164900	1156077344	5040	5040	5040	5040	0
137	20250304	164800	1156077344	5040	5040	5040	5040	0
138	20250304	164700	1156077344	5040	5040	5040	5040	0
139	20250304	164600	1156077344	5040	5040	5040	5040	0
140	20250304	164500	1156077344	5040	5040	5040	5040	0
141	20250304	164400	1156077344	5040	5040	5040	5040	0
142	20250304	164300	1156077344	5040	5040	5040	5040	0
143	20250304	164200	1156077344	5040	5040	5040	5040	0
144	20250304	164100	1156077344	5040	5040	5040	5040	0
145	20250304	164000	1156077344	5040	5040	5040	5040	0
146	20250304	163900	1156077344	5040	5040	5040	5040	0
147	20250304	163800	1156077344	5040	5040	5040	5040	0
148	20250304	163700	1156077344	5040	5040	5040	5040	0
149	20250304	163600	1156077344	5040	5040	5040	5040	0
150	20250304	163500	1156077344	5040	5040	5040	5040	0
151	20250304	163400	1156077344	5040	5040	5040	5040	0
152	20250304	163300	1156077344	5040	5040	5040	5040	6738
153	20250304	163200	1156077344	5040	5040	5040	5040	0
154	20250304	163100	1156077344	5040	5040	5040	5040	0
155	20250304	163000	1156077344	5040	5040	5040	5040	0
156	20250304	162900	1156077344	5040	5040	5040	5040	0
157	20250304	162800	1156077344	5040	5040	5040	5040	0
158	20250304	162700	1156077344	5040	5040	5040	5040	0
159	20250304	162600	1156077344	5040	5040	5040	5040	0
160	20250304	162500	1156077344	5040	5040	5040	5040	0
161	20250304	162400	1156077344	5040	5040	5040	5040	0
162	20250304	162300	1156077344	5040	5040	5040	5040	0
163	20250304	162200	1156077344	5040	5040	5040	5040	0
164	20250304	162100	1156077344	5040	5040	5040	5040	0
165	20250304	162000	1156077344	5040	5040	5040	5040	0
166	20250304	161900	1156077344	5040	5040	5040	5040	0
167	20250304	161800	1156077344	5040	5040	5040	5040	0
168	20250304	161700	1156077344	5040	5040	5040	5040	0
169	20250304	161600	1156077344	5040	5040	5040	5040	0
170	20250304	161500	1156077344	5040	5040	5040	5040	0
171	20250304	161400	1156077344	5040	5040	5040	5040	0
172	20250304	161300	1156077344	5040	5040	5040	5040	0
173	20250304	161200	1156077344	5040	5040	5040	5040	0
174	20250304	161100	1156077344	5040	5040	5040	5040	0
175	20250304	161000	1156077344	5040	5040	5040	5040	0
176	20250304	160900	1156077344	5040	5040	5040	5040	0
177	20250304	160800	1156077344	5040	5040	5040	5040	0
178	20250304	160700	1156077344	5040	5040	5040	5040	0
179	20250304	160600	1156077344	5040	5040	5040	5040	0
180	20250304	160500	1156077344	5040	5040	5040	5040	0
181	20250304	160400	1156077344	5040	5040	5040	5040	0
182	20250304	160300	1156077344	5040	5040	5040	5040	6738
183	20250304	160200	1156077344	5040	5040	5040	5040	0
184	20250304	160100	1156077344	5040	5040	5040	5040	0
185	20250304	160000	1156077344	5040	5040	5040	5040	0
186	20250304	155900	1156077344	5040	5040	5040	5040	0
187	20250304	155800	1156077344	5040	5040	5040	5040	0
188	20250304	155700	1156077344	5040	5040	5040	5040	0
189	20250304	155600	1156077344	5040	5040	5040	5040	0
190	20250304	155500	1156077344	5040	5040	5040	5040	0
191	20250304	155400	1156077344	5040	5040	5040	5040	0
192	20250304	155300	1156077344	5040	5040	5040	5040	0
193	20250304	155200	1156077344	5040	5040	5040	5040	0
194	20250304	155100	1156077344	5040	5040	5040	5040	0
195	20250304	155000	1156077344	5040	5040	5040	5040	0
196	20250304	154900	1156077344	5040	5040	5040	5040	0
197	20250304	154800	1156077344	5040	5040	5040	5040	0
198	20250304	154700	1156077344	5040	5040	5040	5040	0
199	20250304	154600	1156077344	5040	5040	5040	5040	0
200	20250304	154500	1156077344	5040	5040	5040	5040	0
201	20250304	154400	1156077344	5040	5040	5040	5040	0
202	20250304	154300	1156077344	5040	5040	5040	5040	0
203	20250304	154200	1156077344	5040	5040	5040	5040	0
204	20250304	154100	1156077344	5040	5040	5040	5040	0
205	20250304	154000	1156077344	5040	5040	5040	5040	0
206	20250304	153900	1156077344	5040	5040	5040	5040	0
207	20250304	153800	1156077344	5040	5040	5040	5040	0
208	20250304	153700	1156077344	5040	5040	5040	5040	0
209	20250304	153600	1156077344	5040	5040	5040	5040	0
210	20250304	153500	1156077344	5040	5040	5040	5040	0
211	20250304	153400	1156077344	5040	5040	5040	5040	0
212	20250304	153300	1156077344	5040	5040	5040	5040	6738
213	20250304	153200	1156077344	5040	5040	5040	5040	0
214	20250304	153100	1156077344	5040	5040	5040	5040	0
215	20250304	153000	1156077344	5040	5040	5040	5040	6738
216	20250304	152900	1122117824	5050	5050	5050	5050	0
217	20250304	152800	1122117824	5050	5050	5050	5050	0
218	20250304	152700	1122117824	5050	5050	5050	5050	0
219	20250304	152600	1122117824	5050	5050	5050	5050	0
220	20250304	152500	1122117824	5050	5050	5050	5050	0
221	20250304	152400	1122117824	5050	5050	5050	5050	0
222	20250304	152300	1122117824	5050	5050	5050	5050	0
223	20250304	152200	1122117824	5050	5050	5050	5050	0
224	20250304	152100	1122117824	5050	5050	5050	5050	0
225	20250304	152000	1122117824	5050	5050	5050	5050	0
226	20250304	151900	1122117824	5050	5045	5050	5040	1285
227	20250304	151800	1115635309	5050	5050	5050	5050	238
228	20250304	151700	1114433409	5040	5035	5050	5035	1895
229	20250304	151600	1104880144	5040	5040	5040	5040	1304
230	20250304	151500	1098307984	5035	5040	5040	5035	1273
231	20250304	151400	1091892924	5035	5035	5040	5035	60
232	20250304	151300	1091590739	5035	5040	5040	5035	174
233	20250304	151200	1090714604	5035	5035	5040	5035	46
234	20250304	151100	1090482989	5035	5035	5035	5035	590
235	20250304	151000	1087512339	5035	5030	5035	5030	1419
236	20250304	150900	1080373274	5030	5030	5035	5030	65
237	20250304	150800	1080046164	5035	5030	5035	5030	1143
238	20250304	150700	1074296869	5030	5030	5035	5030	47
239	20250304	150600	1074060449	5030	5030	5030	5030	503
240	20250304	150500	1071530359	5030	5040	5040	5030	211
241	20250304	150400	1070468829	5040	5040	5040	5040	3519
242	20250304	150300	1052733069	5050	5040	5050	5040	173
243	20250304	150200	1051859579	5040	5030	5045	5030	977
244	20250304	150100	1046934304	5030	5030	5030	5020	2058
245	20250304	150000	1036582584	5030	5040	5040	5030	136
246	20250304	145900	1035897314	5040	5040	5040	5030	1873
247	20250304	145800	1026457544	5040	5030	5040	5030	1137
248	20250304	145700	1020727214	5030	5030	5030	5030	31
249	20250304	145600	1020571284	5040	5040	5040	5040	1
250	20250304	145500	1020566244	5030	5040	5040	5030	16
251	20250304	145400	1020485754	5030	5030	5030	5030	148
252	20250304	145300	1019741314	5030	5030	5030	5030	14
253	20250304	145200	1019670894	5030	5020	5030	5020	309
254	20250304	145100	1018116774	5030	5040	5040	5030	157
255	20250304	145000	1017327034	5030	5030	5030	5030	15
256	20250304	144900	1017251584	5030	5030	5030	5030	600
257	20250304	144800	1014233584	5030	5020	5030	5020	403
258	20250304	144700	1012206644	5020	5020	5020	5020	15
259	20250304	144600	1012131344	5020	5020	5020	5020	0
260	20250304	144500	1012131344	5020	5020	5030	5020	213
261	20250304	144400	1011062074	5020	5020	5020	5020	15
262	20250304	144300	1010986774	5020	5020	5020	5020	14
263	20250304	144200	1010916494	5020	5020	5020	5020	176
264	20250304	144100	1010032974	5020	5020	5020	5020	10
265	20250304	144000	1009982774	5030	5020	5030	5020	1313
266	20250304	143900	1003381534	5020	5010	5020	5010	240
267	20250304	143800	1002176884	5010	5010	5010	5010	15
268	20250304	143700	1002101734	5010	5010	5010	5010	324
269	20250304	143600	1000478494	5010	5010	5010	5010	273
270	20250304	143500	999110764	5010	5010	5010	5010	282
271	20250304	143400	997697944	5010	5010	5010	5010	15
272	20250304	143300	997622794	5020	5020	5020	5010	40
273	20250304	143200	997422134	5020	5010	5020	5010	333
274	20250304	143100	995750624	5020	5020	5020	5020	4
275	20250304	143000	995730544	5020	5020	5020	5020	232
276	20250304	142900	994565904	5020	5020	5020	5020	4497
277	20250304	142800	971990964	5030	5020	5030	5020	42
278	20250304	142700	971780034	5020	5020	5020	5020	58
279	20250304	142600	971488874	5030	5030	5030	5030	6
280	20250304	142500	971458694	5030	5030	5030	5020	30
281	20250304	142400	971307834	5020	5030	5030	5020	586
282	20250304	142300	968360814	5040	5035	5040	5030	121
283	20250304	142200	967751689	5035	5035	5035	5035	15
284	20250304	142100	967676164	5035	5035	5035	5035	556
285	20250304	142000	964876704	5035	5030	5035	5030	270
286	20250304	141900	963518529	5030	5025	5030	5025	45
287	20250304	141800	963292254	5030	5020	5030	5020	246
288	20250304	141700	962055534	5020	5020	5020	5020	197
289	20250304	141600	961066594	5020	5020	5020	5020	0
290	20250304	141500	961066594	5020	5030	5030	5020	84
291	20250304	141400	960644904	5020	5030	5030	5020	27
292	20250304	141300	960509244	5020	5030	5030	5020	197
293	20250304	141200	959520004	5030	5025	5030	5025	247
294	20250304	141100	958277669	5030	5030	5030	5030	1
295	20250304	141000	958272639	5020	5020	5020	5020	15
296	20250304	140900	958197339	5030	5035	5035	5030	337
297	20250304	140800	956501529	5030	5030	5030	5030	15
298	20250304	140700	956426079	5030	5030	5030	5030	50
299	20250304	140600	956174579	5030	5030	5030	5030	127
300	20250304	140500	955535769	5020	5020	5020	5020	97
301	20250304	140400	955048829	5020	5030	5030	5020	496
302	20250304	140300	952554099	5030	5020	5030	5020	133
303	20250304	140200	951885249	5030	5040	5040	5020	269
304	20250304	140100	950532489	5030	5030	5030	5030	1000
305	20250304	140000	945502489	5020	5020	5020	5020	15
306	20250304	135900	945427189	5020	5020	5020	5020	715
307	20250304	135800	941837889	5020	5030	5030	5020	65
308	20250304	135700	941511089	5030	5030	5030	5030	15
309	20250304	135600	941435639	5025	5030	5030	5025	317
310	20250304	135500	939841139	5040	5030	5040	5030	451
311	20250304	135400	937571889	5020	5020	5030	5020	561
312	20250304	135300	934755629	5020	5030	5030	5020	139
313	20250304	135200	934056599	5030	5020	5030	5020	70
314	20250304	135100	933704649	5020	5020	5020	5020	15
315	20250304	135000	933629349	5030	5030	5030	5030	209
316	20250304	134900	932578079	5030	5030	5030	5030	278
317	20250304	134800	931179739	5030	5030	5030	5030	110
318	20250304	134700	930626439	5030	5020	5040	5020	191
319	20250304	134600	929665569	5030	5030	5030	5030	14
320	20250304	134500	929595149	5030	5030	5030	5030	756
321	20250304	134400	925792469	5030	5040	5040	5030	62
322	20250304	134300	925480589	5030	5030	5030	5030	14
323	20250304	134200	925410169	5030	5030	5030	5030	16
324	20250304	134100	925329689	5030	5030	5030	5030	15
325	20250304	134000	925254239	5040	5030	5040	5030	16
326	20250304	133900	925173749	5040	5040	5040	5040	0
327	20250304	133800	925173749	5040	5040	5040	5040	1024
328	20250304	133700	920012789	5030	5030	5030	5030	1821
329	20250304	133600	910853159	5040	5040	5050	5030	231
330	20250304	133500	909688919	5050	5040	5050	5040	292
331	20250304	133400	908216689	5040	5040	5040	5040	22
332	20250304	133300	908105809	5040	5040	5040	5040	814
333	20250304	133200	904003249	5040	5040	5040	5040	15
334	20250304	133100	903927649	5050	5050	5050	5050	56
335	20250304	133000	903644849	5050	5050	5050	5050	15
336	20250304	132900	903569099	5050	5050	5050	5050	1547
337	20250304	132800	895756749	5060	5070	5070	5060	169
338	20250304	132700	894900609	5070	5070	5070	5070	100
339	20250304	132600	894393609	5070	5070	5070	5070	0
340	20250304	132500	894393609	5070	5060	5070	5060	371
341	20250304	132400	892512789	5070	5070	5070	5070	1
342	20250304	132300	892507719	5060	5070	5070	5060	251
343	20250304	132200	891235289	5060	5060	5060	5060	89
344	20250304	132100	890784949	5070	5070	5070	5070	0
345	20250304	132000	890784949	5070	5070	5070	5070	237
346	20250304	131900	889583359	5070	5070	5070	5070	114
347	20250304	131800	889005379	5080	5080	5080	5080	20
348	20250304	131700	888903779	5070	5060	5080	5060	513
349	20250304	131600	886303419	5060	5060	5060	5060	5
350	20250304	131500	886278119	5070	5080	5080	5050	42
351	20250304	131400	886065179	5060	5060	5070	5060	2652
352	20250304	131300	872633229	5070	5070	5070	5070	103
353	20250304	131200	872111019	5070	5070	5070	5070	91
354	20250304	131100	871649649	5060	5060	5060	5060	0
355	20250304	131000	871649649	5060	5060	5060	5060	619
356	20250304	130900	868517509	5055	5055	5055	5055	0
357	20250304	130800	868517509	5055	5055	5055	5055	5
358	20250304	130700	868492234	5060	5060	5060	5060	20
359	20250304	130600	868391034	5060	5060	5060	5060	237
360	20250304	130500	867191814	5055	5055	5055	5055	0
361	20250304	130400	867191814	5055	5070	5070	5055	299
362	20250304	130300	865679004	5070	5070	5070	5070	0
363	20250304	130200	865679004	5070	5070	5070	5070	0
364	20250304	130100	865679004	5070	5050	5070	5050	1931
365	20250304	130000	855910774	5040	5040	5040	5040	553
366	20250304	125900	853123654	5040	5040	5040	5040	609
367	20250304	125800	850054294	5040	5040	5040	5040	0
368	20250304	125700	850054294	5040	5040	5040	5040	300
369	20250304	125600	848542294	5040	5040	5040	5040	9
370	20250304	125500	848496934	5050	5050	5050	5050	6
371	20250304	125400	848466634	5050	5050	5050	5050	50
372	20250304	125300	848214134	5040	5040	5040	5040	0
373	20250304	125200	848214134	5040	5040	5040	5040	101
374	20250304	125100	847705094	5040	5040	5040	5040	160
375	20250304	125000	846898694	5030	5030	5030	5030	0
376	20250304	124900	846898694	5030	5030	5030	5030	426
377	20250304	124800	844755914	5030	5030	5030	5030	138
378	20250304	124700	844061774	5030	5030	5030	5030	0
379	20250304	124600	844061774	5030	5030	5030	5030	0
380	20250304	124500	844061774	5030	5030	5030	5030	0
381	20250304	124400	844061774	5030	5030	5030	5030	5
382	20250304	124300	844036624	5030	5030	5030	5030	31
383	20250304	124200	843880694	5030	5030	5030	5030	109
384	20250304	124100	843332424	5020	5030	5030	5020	9
385	20250304	124000	843287184	5030	5030	5030	5030	966
386	20250304	123900	838428204	5040	5040	5040	5040	127
387	20250304	123800	837788124	5030	5030	5030	5030	0
388	20250304	123700	837788124	5030	5030	5030	5030	0
389	20250304	123600	837788124	5030	5050	5050	5030	163
390	20250304	123500	836966604	5050	5040	5050	5040	261
391	20250304	123400	835650164	5050	5050	5050	5050	2
392	20250304	123300	835640064	5030	5030	5030	5030	200
393	20250304	123200	834634064	5030	5030	5030	5030	10
394	20250304	123100	834583764	5030	5030	5030	5030	0
395	20250304	123000	834583764	5030	5040	5040	5030	1287
396	20250304	122900	828109034	5040	5050	5050	5040	4636
397	20250304	122800	804702474	5050	5050	5050	5050	500
398	20250304	122700	802177474	5060	5060	5060	5060	0
399	20250304	122600	802177474	5060	5050	5060	5050	502
400	20250304	122500	799642354	5050	5060	5060	5050	1499
401	20250304	122400	792072394	5050	5060	5060	5050	1911
402	20250304	122300	782421794	5060	5060	5060	5060	118
403	20250304	122200	781824714	5060	5060	5060	5060	1
404	20250304	122100	781819654	5060	5060	5060	5060	1
405	20250304	122000	781814594	5060	5060	5060	5060	0
406	20250304	121900	781814594	5060	5060	5060	5060	10
407	20250304	121800	781763994	5060	5050	5060	5050	425
408	20250304	121700	779616744	5050	5050	5050	5050	0
409	20250304	121600	779616744	5050	5050	5050	5050	100
410	20250304	121500	779111744	5050	5050	5050	5040	452
411	20250304	121400	776829244	5050	5060	5060	5050	904
412	20250304	121300	772261034	5060	5060	5060	5060	460
413	20250304	121200	769933434	5060	5060	5060	5060	10
414	20250304	121100	769882834	5060	5060	5060	5060	10
415	20250304	121000	769832234	5050	5050	5060	5050	251
416	20250304	120900	768564584	5050	5060	5060	5050	377
417	20250304	120800	766660704	5050	5040	5050	5040	2583
418	20250304	120700	753621304	5040	5040	5040	5040	104
419	20250304	120600	753097144	5040	5040	5040	5040	20
420	20250304	120500	752996344	5030	5030	5030	5030	41
421	20250304	120400	752790114	5040	5040	5040	5040	0
422	20250304	120300	752790114	5040	5040	5040	5040	258
423	20250304	120200	751489794	5040	5040	5040	5040	183
424	20250304	120100	750567474	5050	5050	5050	5050	3369
425	20250304	120000	733554024	5050	5050	5050	5050	0
426	20250304	115900	733554024	5050	5050	5050	5050	500
427	20250304	115800	731029024	5050	5050	5050	5050	0
428	20250304	115700	731029024	5050	5050	5050	5050	0
429	20250304	115600	731029024	5050	5050	5050	5050	0
430	20250304	115500	731029024	5050	5050	5050	5050	1
431	20250304	115400	731023974	5060	5060	5060	5060	10
432	20250304	115300	730973374	5060	5060	5060	5060	1000
433	20250304	115200	725913374	5090	5080	5090	5080	130
434	20250304	115100	725251914	5090	5060	5090	5060	2203
435	20250304	115000	714050624	5060	5060	5060	5060	2000
436	20250304	114900	703930624	5050	5050	5050	5050	510
437	20250304	114800	701355124	5060	5060	5060	5060	550
438	20250304	114700	698572124	5060	5050	5060	5050	3
439	20250304	114600	698556954	5050	5050	5050	5050	83
440	20250304	114500	698137804	5050	5050	5050	5050	4
441	20250304	114400	698117604	5050	5050	5050	5050	204
442	20250304	114300	697087404	5050	5050	5050	5050	2200
443	20250304	114200	685977404	5050	5040	5050	5040	2878
444	20250304	114100	671452284	5040	5040	5040	5040	0
445	20250304	114000	671452284	5040	5040	5040	5040	0
446	20250304	113900	671452284	5040	5040	5040	5040	83
447	20250304	113800	671033964	5040	5045	5045	5040	113
448	20250304	113700	670464439	5040	5040	5040	5040	0
449	20250304	113600	670464439	5040	5040	5050	5040	18
450	20250304	113500	670373609	5040	5040	5040	5040	137
451	20250304	113400	669683129	5040	5040	5040	5040	298
452	20250304	113300	668181209	5050	5035	5050	5035	13
453	20250304	113200	668115589	5050	5050	5050	5050	25
454	20250304	113100	667989339	5050	5050	5050	5050	100
455	20250304	113000	667484339	5020	5030	5040	5020	415
456	20250304	112900	665393259	5050	5050	5050	5050	0
457	20250304	112800	665393259	5050	5030	5050	5030	16
458	20250304	112700	665312679	5030	5030	5030	5030	110
459	20250304	112600	664759379	5050	5020	5050	5020	4
460	20250304	112500	664739269	5020	5020	5020	5020	0
461	20250304	112400	664739269	5020	5045	5045	5020	2347
462	20250304	112300	652940664	5050	5045	5050	5045	225
463	20250304	112200	651804444	5045	5045	5045	5045	100
464	20250304	112100	651299944	5045	5045	5045	5045	2
465	20250304	112000	651289854	5040	5040	5040	5040	53
466	20250304	111900	651022734	5040	5040	5040	5040	80
467	20250304	111800	650619534	5030	5030	5030	5030	0
468	20250304	111700	650619534	5030	5030	5030	5030	294
469	20250304	111600	649140714	5030	5030	5030	5030	32
470	20250304	111500	648979754	5020	5020	5020	5020	64
471	20250304	111400	648658474	5010	5020	5020	5010	415
472	20250304	111300	646575324	5020	5030	5030	5010	153
473	20250304	111200	645807954	5030	5030	5030	5030	2
474	20250304	111100	645797894	5010	5020	5020	5010	552
475	20250304	111000	643032354	5010	5010	5010	5010	0
476	20250304	110900	643032354	5010	5020	5020	5010	386
477	20250304	110800	641094884	5020	5020	5020	5020	100
478	20250304	110700	640592884	5020	5020	5020	5020	143
479	20250304	110600	639875024	5020	5020	5020	5010	89
480	20250304	110500	639428624	5020	5020	5020	5020	767
481	20250304	110400	635578284	5020	5020	5030	5020	1069
482	20250304	110300	630211874	5020	5030	5030	5020	397
483	20250304	110200	628218054	5030	5030	5030	5030	21
484	20250304	110100	628112424	5030	5030	5030	5030	20
485	20250304	110000	628011824	5030	5030	5030	5030	755
486	20250304	105900	624214174	5030	5030	5030	5030	1192
487	20250304	105800	618218414	5040	5050	5050	5040	581
488	20250304	105700	615289664	5050	5050	5050	5050	731
489	20250304	105600	611598114	5040	5040	5050	5030	493
490	20250304	105500	609113064	5040	5010	5050	5010	7557
491	20250304	105400	571113364	5010	5010	5010	5010	11
492	20250304	105300	571058254	5010	5000	5010	5000	550
493	20250304	105200	568307254	4980	4992	4995	4980	2920
494	20250304	105100	553735337	4995	4992	4995	4992	207
495	20250304	105000	552701378	4995	4995	4995	4995	28
496	20250304	104900	552561518	4995	4995	4995	4995	7
497	20250304	104800	552526553	4990	4995	4995	4990	34
498	20250304	104700	552356883	4995	4995	4995	4995	1
499	20250304	104600	552351888	4990	4995	4995	4990	225
500	20250304	104500	551229088	4985	4985	4985	4985	0
501	20250304	104400	551229088	4985	4990	4990	4985	100
502	20250304	104300	550730268	4985	4985	4990	4985	418
503	20250304	104200	548646423	4985	4990	4990	4985	423
504	20250304	104100	546537713	4990	4995	4995	4990	33
505	20250304	104000	546373033	4985	4985	4985	4985	0
506	20250304	103900	546373033	4985	4985	4985	4985	0
507	20250304	103800	546373033	4985	4985	4985	4985	400
508	20250304	103700	544379033	4985	4995	5000	4985	954
509	20250304	103600	539621598	4995	5000	5000	4995	235
510	20250304	103500	538447758	4990	4990	4990	4990	0
511	20250304	103400	538447758	4990	5000	5000	4990	123
512	20250304	103300	537833978	5000	5000	5000	5000	10
513	20250304	103200	537783978	5010	5010	5010	5010	2
514	20250304	103100	537773958	4985	5010	5010	4985	3304
515	20250304	103000	521297658	5010	5000	5010	4990	2956
516	20250304	102900	506532293	5000	5000	5000	5000	2030
517	20250304	102800	496382293	5000	5000	5000	5000	303
518	20250304	102700	494867293	5000	5010	5010	5000	141
519	20250304	102600	494161173	5000	5010	5010	5000	869
520	20250304	102500	489816063	5000	5010	5020	5000	3257
521	20250304	102400	473529293	5010	5010	5010	5010	319
522	20250304	102300	471931103	5020	5020	5020	5020	2
523	20250304	102200	471921063	5030	5030	5030	5010	654
524	20250304	102100	468642443	5010	5010	5010	5010	0
525	20250304	102000	468642443	5010	5020	5030	5010	323
526	20250304	101900	467021783	5020	5010	5020	5010	11
527	20250304	101800	466966663	5020	5030	5030	5020	4
528	20250304	101700	466946553	5010	5010	5010	5010	3146
529	20250304	101600	451185093	5010	5030	5030	5010	6137
530	20250304	101500	420434153	5030	5020	5030	5020	151
531	20250304	101400	419676123	5020	5020	5030	5010	260
532	20250304	101300	418371133	5030	5030	5030	5020	40
533	20250304	101200	418170133	5020	5010	5020	5010	610
534	20250304	101100	415112933	5010	5020	5020	5010	1077
535	20250304	101000	409706503	5020	5020	5020	5020	198
536	20250304	100900	408712543	5020	5020	5020	5020	260
537	20250304	100800	407407343	5020	5020	5020	5020	1755
538	20250304	100700	398597243	5030	5030	5030	5030	379
539	20250304	100600	396690873	5030	5030	5030	5030	200
540	20250304	100500	395684873	5040	5040	5040	5040	200
541	20250304	100400	394676873	5040	5040	5040	5040	59
542	20250304	100300	394379513	5030	5040	5040	5030	2
543	20250304	100200	394369443	5030	5040	5040	5030	722
544	20250304	100100	390733603	5040	5050	5060	5040	534
545	20250304	100000	388036483	5050	5050	5050	5050	122
546	20250304	095900	387420383	5060	5060	5070	5060	508
547	20250304	095800	384849873	5060	5060	5070	5030	4303
548	20250304	095700	363061663	5060	5060	5060	5050	284
549	20250304	095600	361625503	5060	5060	5060	5060	23
550	20250304	095500	361509123	5050	5060	5060	5040	461
551	20250304	095400	359185273	5060	5060	5060	5060	5
552	20250304	095300	359159973	5060	5050	5060	5050	721
553	20250304	095200	355515823	5050	5060	5060	5050	601
554	20250304	095100	352474773	5050	5050	5050	5050	450
555	20250304	095000	350202273	5050	5050	5060	5050	1951
556	20250304	094900	340349553	5060	5040	5060	5040	4108
557	20250304	094800	319620273	5040	5040	5040	5040	899
558	20250304	094700	315089313	5040	5040	5040	5040	0
559	20250304	094600	315089313	5040	5030	5040	5030	2232
560	20250304	094500	303862328	5030	5030	5030	5030	203
561	20250304	094400	302841238	5020	5020	5020	5020	79
562	20250304	094300	302444658	5020	5020	5025	5020	245
563	20250304	094200	301214753	5020	5010	5020	5010	44
564	20250304	094100	300994173	5010	5000	5010	5000	194
565	20250304	094000	300024133	5000	5000	5000	5000	415
566	20250304	093900	297949133	5000	5000	5000	5000	1630
567	20250304	093800	289799133	5010	5010	5010	5010	505
568	20250304	093700	287269083	5010	5010	5010	5000	161
569	20250304	093600	286463033	5010	5010	5010	5010	63
570	20250304	093500	286147403	5010	5030	5030	5010	1707
571	20250304	093400	277588263	5020	5030	5030	5020	141
572	20250304	093300	276880433	5030	5020	5030	5020	1180
573	20250304	093200	270949063	5020	5000	5020	5000	1180
574	20250304	093100	265046223	5000	5010	5010	4995	1841
575	20250304	093000	255831298	5010	5020	5020	5005	479
576	20250304	092900	253432178	5010	5010	5010	5010	280
577	20250304	092800	252029378	5010	5010	5010	5010	75
578	20250304	092700	251653628	5025	5040	5040	5020	257
579	20250304	092600	250361523	5040	5020	5040	5020	2030
580	20250304	092500	240168293	5010	5010	5020	5000	2470
581	20250304	092400	227777303	5010	5020	5020	5010	53
582	20250304	092300	227511663	5020	5020	5020	5010	545
583	20250304	092200	224780763	5010	5010	5020	5010	186
584	20250304	092100	223848883	5010	5020	5020	5010	49
585	20250304	092000	223603123	5020	5020	5020	5010	476
586	20250304	091900	221216753	5020	5010	5020	5000	597
587	20250304	091800	218225763	5010	4965	5010	4965	2217
588	20250304	091700	207144978	4990	4980	4990	4955	874
589	20250304	091600	202804093	4980	4980	4980	4980	188
590	20250304	091500	201867853	4955	4970	4970	4955	1163
591	20250304	091400	196095638	4975	4970	4975	4955	1332
592	20250304	091300	189481803	4970	4950	4975	4950	1453
593	20250304	091200	182280468	4950	4950	4955	4945	1081
594	20250304	091100	176929853	4950	4975	4975	4950	2613
595	20250304	091000	163987048	4970	4975	4982	4970	1908
596	20250304	090900	154495829	4975	4995	4995	4970	1136
597	20250304	090800	148845004	4995	4992	5010	4960	2321
598	20250304	090700	137314187	5010	4970	5010	4970	1377
599	20250304	090600	130449782	4970	4975	4975	4945	2684
600	20250304	090500	117166742	4980	4960	4980	4945	2368
601	20250304	090400	105422617	4960	4977	4977	4930	4850
602	20250304	090300	81428525	4960	4985	5000	4950	1736
603	20250304	090200	72796135	4950	4995	5010	4950	6203
604	20250304	090100	41973155	5000	5010	5080	5000	1931
605	20250304	090000	32302330	5060	5000	5090	4995	6455