KissMeData/052220/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193600	2420993986	4075	4075	4075	4075	9269
3	20250306	193500	2420993986	4075	4075	4075	4075	0
4	20250306	193400	2420993986	4075	4075	4075	4075	0
5	20250306	193300	2420993986	4075	4075	4075	4075	0
6	20250306	193200	2420993986	4075	4075	4075	4075	0
7	20250306	193100	2420993986	4075	4075	4075	4075	0
8	20250306	193000	2420993986	4075	4075	4075	4075	0
9	20250306	192900	2420993986	4075	4075	4075	4075	0
10	20250306	192800	2420993986	4075	4075	4075	4075	0
11	20250306	192700	2420993986	4075	4075	4075	4075	0
12	20250306	192600	2420993986	4075	4075	4075	4075	0
13	20250306	192500	2420993986	4075	4075	4075	4075	0
14	20250306	192400	2420993986	4075	4075	4075	4075	0
15	20250306	192300	2420993986	4075	4075	4075	4075	0
16	20250306	192200	2420993986	4075	4075	4075	4075	0
17	20250306	192100	2420993986	4075	4075	4075	4075	0
18	20250306	192000	2420993986	4075	4075	4075	4075	0
19	20250306	191900	2420993986	4075	4075	4075	4075	0
20	20250306	191800	2420993986	4075	4075	4075	4075	0
21	20250306	191700	2420993986	4075	4075	4075	4075	0
22	20250306	191600	2420993986	4075	4075	4075	4075	0
23	20250306	191500	2420993986	4075	4075	4075	4075	0
24	20250306	191400	2420993986	4075	4075	4075	4075	0
25	20250306	191300	2420993986	4075	4075	4075	4075	0
26	20250306	191200	2420993986	4075	4075	4075	4075	0
27	20250306	191100	2420993986	4075	4075	4075	4075	0
28	20250306	191000	2420993986	4075	4075	4075	4075	0
29	20250306	190900	2420993986	4075	4075	4075	4075	0
30	20250306	190800	2420993986	4075	4075	4075	4075	0
31	20250306	190700	2420993986	4075	4075	4075	4075	0
32	20250306	190600	2420993986	4075	4075	4075	4075	9269
33	20250306	190500	2420993986	4075	4075	4075	4075	0
34	20250306	190400	2420993986	4075	4075	4075	4075	0
35	20250306	190300	2420993986	4075	4075	4075	4075	0
36	20250306	190200	2420993986	4075	4075	4075	4075	0
37	20250306	190100	2420993986	4075	4075	4075	4075	0
38	20250306	190000	2420993986	4075	4075	4075	4075	0
39	20250306	185900	2420993986	4075	4075	4075	4075	0
40	20250306	185800	2420993986	4075	4075	4075	4075	0
41	20250306	185700	2420993986	4075	4075	4075	4075	0
42	20250306	185600	2420993986	4075	4075	4075	4075	0
43	20250306	185500	2420993986	4075	4075	4075	4075	0
44	20250306	185400	2420993986	4075	4075	4075	4075	0
45	20250306	185300	2420993986	4075	4075	4075	4075	0
46	20250306	185200	2420993986	4075	4075	4075	4075	0
47	20250306	185100	2420993986	4075	4075	4075	4075	0
48	20250306	185000	2420993986	4075	4075	4075	4075	0
49	20250306	184900	2420993986	4075	4075	4075	4075	0
50	20250306	184800	2420993986	4075	4075	4075	4075	0
51	20250306	184700	2420993986	4075	4075	4075	4075	0
52	20250306	184600	2420993986	4075	4075	4075	4075	0
53	20250306	184500	2420993986	4075	4075	4075	4075	0
54	20250306	184400	2420993986	4075	4075	4075	4075	0
55	20250306	184300	2420993986	4075	4075	4075	4075	0
56	20250306	184200	2420993986	4075	4075	4075	4075	0
57	20250306	184100	2420993986	4075	4075	4075	4075	0
58	20250306	184000	2420993986	4075	4075	4075	4075	0
59	20250306	183900	2420993986	4075	4075	4075	4075	0
60	20250306	183800	2420993986	4075	4075	4075	4075	0
61	20250306	183700	2420993986	4075	4075	4075	4075	0
62	20250306	183600	2420993986	4075	4075	4075	4075	9269
63	20250306	183500	2420993986	4075	4075	4075	4075	0
64	20250306	183400	2420993986	4075	4075	4075	4075	0
65	20250306	183300	2420993986	4075	4075	4075	4075	0
66	20250306	183200	2420993986	4075	4075	4075	4075	0
67	20250306	183100	2420993986	4075	4075	4075	4075	0
68	20250306	183000	2420993986	4075	4075	4075	4075	0
69	20250306	182900	2420993986	4075	4075	4075	4075	0
70	20250306	182800	2420993986	4075	4075	4075	4075	0
71	20250306	182700	2420993986	4075	4075	4075	4075	0
72	20250306	182600	2420993986	4075	4075	4075	4075	0
73	20250306	182500	2420993986	4075	4075	4075	4075	0
74	20250306	182400	2420993986	4075	4075	4075	4075	0
75	20250306	182300	2420993986	4075	4075	4075	4075	0
76	20250306	182200	2420993986	4075	4075	4075	4075	0
77	20250306	182100	2420993986	4075	4075	4075	4075	0
78	20250306	182000	2420993986	4075	4075	4075	4075	0
79	20250306	181900	2420993986	4075	4075	4075	4075	0
80	20250306	181800	2420993986	4075	4075	4075	4075	0
81	20250306	181700	2420993986	4075	4075	4075	4075	0
82	20250306	181600	2420993986	4075	4075	4075	4075	0
83	20250306	181500	2420993986	4075	4075	4075	4075	0
84	20250306	181400	2420993986	4075	4075	4075	4075	0
85	20250306	181300	2420993986	4075	4075	4075	4075	0
86	20250306	181200	2420993986	4075	4075	4075	4075	0
87	20250306	181100	2420993986	4075	4075	4075	4075	0
88	20250306	181000	2420993986	4075	4075	4075	4075	0
89	20250306	180900	2420993986	4075	4075	4075	4075	0
90	20250306	180800	2420993986	4075	4075	4075	4075	0
91	20250306	180700	2420993986	4075	4075	4075	4075	0
92	20250306	180600	2420993986	4075	4075	4075	4075	9269
93	20250306	180500	2420993986	4075	4075	4075	4075	0
94	20250306	180400	2420993986	4075	4075	4075	4075	0
95	20250306	180300	2420993986	4075	4075	4075	4075	0
96	20250306	180200	2420993986	4075	4075	4075	4075	0
97	20250306	180100	2420993986	4075	4075	4075	4075	0
98	20250306	180000	2420993986	4075	4075	4075	4075	0
99	20250306	175900	2420993986	4075	4075	4075	4075	0
100	20250306	175800	2420993986	4075	4075	4075	4075	0
101	20250306	175700	2420993986	4075	4075	4075	4075	0
102	20250306	175600	2420993986	4075	4075	4075	4075	0
103	20250306	175500	2420993986	4075	4075	4075	4075	0
104	20250306	175400	2420993986	4075	4075	4075	4075	0
105	20250306	175300	2420993986	4075	4075	4075	4075	0
106	20250306	175200	2420993986	4075	4075	4075	4075	0
107	20250306	175100	2420993986	4075	4075	4075	4075	0
108	20250306	175000	2420993986	4075	4075	4075	4075	0
109	20250306	174900	2420993986	4075	4075	4075	4075	0
110	20250306	174800	2420993986	4075	4075	4075	4075	0
111	20250306	174700	2420993986	4075	4075	4075	4075	0
112	20250306	174600	2420993986	4075	4075	4075	4075	0
113	20250306	174500	2420993986	4075	4075	4075	4075	0
114	20250306	174400	2420993986	4075	4075	4075	4075	0
115	20250306	174300	2420993986	4075	4075	4075	4075	0
116	20250306	174200	2420993986	4075	4075	4075	4075	0
117	20250306	174100	2420993986	4075	4075	4075	4075	0
118	20250306	174000	2420993986	4075	4075	4075	4075	0
119	20250306	173900	2420993986	4075	4075	4075	4075	0
120	20250306	173800	2420993986	4075	4075	4075	4075	0
121	20250306	173700	2420993986	4075	4075	4075	4075	0
122	20250306	173600	2420993986	4075	4075	4075	4075	9269
123	20250306	173500	2420993986	4075	4075	4075	4075	0
124	20250306	173400	2420993986	4075	4075	4075	4075	0
125	20250306	173300	2420993986	4075	4075	4075	4075	0
126	20250306	173200	2420993986	4075	4075	4075	4075	0
127	20250306	173100	2420993986	4075	4075	4075	4075	0
128	20250306	173000	2420993986	4075	4075	4075	4075	0
129	20250306	172900	2420993986	4075	4075	4075	4075	0
130	20250306	172800	2420993986	4075	4075	4075	4075	0
131	20250306	172700	2420993986	4075	4075	4075	4075	0
132	20250306	172600	2420993986	4075	4075	4075	4075	0
133	20250306	172500	2420993986	4075	4075	4075	4075	0
134	20250306	172400	2420993986	4075	4075	4075	4075	0
135	20250306	172300	2420993986	4075	4075	4075	4075	0
136	20250306	172200	2420993986	4075	4075	4075	4075	0
137	20250306	172100	2420993986	4075	4075	4075	4075	0
138	20250306	172000	2420993986	4075	4075	4075	4075	0
139	20250306	171900	2420993986	4075	4075	4075	4075	0
140	20250306	171800	2420993986	4075	4075	4075	4075	0
141	20250306	171700	2420993986	4075	4075	4075	4075	0
142	20250306	171600	2420993986	4075	4075	4075	4075	0
143	20250306	171500	2420993986	4075	4075	4075	4075	0
144	20250306	171400	2420993986	4075	4075	4075	4075	0
145	20250306	171300	2420993986	4075	4075	4075	4075	0
146	20250306	171200	2420993986	4075	4075	4075	4075	0
147	20250306	171100	2420993986	4075	4075	4075	4075	0
148	20250306	171000	2420993986	4075	4075	4075	4075	0
149	20250306	170900	2420993986	4075	4075	4075	4075	0
150	20250306	170800	2420993986	4075	4075	4075	4075	0
151	20250306	170700	2420993986	4075	4075	4075	4075	0
152	20250306	170600	2420993986	4075	4075	4075	4075	9269
153	20250306	170500	2420993986	4075	4075	4075	4075	0
154	20250306	170400	2420993986	4075	4075	4075	4075	0
155	20250306	170300	2420993986	4075	4075	4075	4075	0
156	20250306	170200	2420993986	4075	4075	4075	4075	0
157	20250306	170100	2420993986	4075	4075	4075	4075	0
158	20250306	170000	2420993986	4075	4075	4075	4075	0
159	20250306	165900	2420993986	4075	4075	4075	4075	0
160	20250306	165800	2420993986	4075	4075	4075	4075	0
161	20250306	165700	2420993986	4075	4075	4075	4075	0
162	20250306	165600	2420993986	4075	4075	4075	4075	0
163	20250306	165500	2420993986	4075	4075	4075	4075	0
164	20250306	165400	2420993986	4075	4075	4075	4075	0
165	20250306	165300	2420993986	4075	4075	4075	4075	0
166	20250306	165200	2420993986	4075	4075	4075	4075	0
167	20250306	165100	2420993986	4075	4075	4075	4075	0
168	20250306	165000	2420993986	4075	4075	4075	4075	0
169	20250306	164900	2420993986	4075	4075	4075	4075	0
170	20250306	164800	2420993986	4075	4075	4075	4075	0
171	20250306	164700	2420993986	4075	4075	4075	4075	0
172	20250306	164600	2420993986	4075	4075	4075	4075	0
173	20250306	164500	2420993986	4075	4075	4075	4075	0
174	20250306	164400	2420993986	4075	4075	4075	4075	0
175	20250306	164300	2420993986	4075	4075	4075	4075	0
176	20250306	164200	2420993986	4075	4075	4075	4075	0
177	20250306	164100	2420993986	4075	4075	4075	4075	0
178	20250306	164000	2420993986	4075	4075	4075	4075	0
179	20250306	163900	2420993986	4075	4075	4075	4075	0
180	20250306	163800	2420993986	4075	4075	4075	4075	0
181	20250306	163700	2420993986	4075	4075	4075	4075	0
182	20250306	163600	2420993986	4075	4075	4075	4075	9269
183	20250306	163500	2420993986	4075	4075	4075	4075	0
184	20250306	163400	2420993986	4075	4075	4075	4075	0
185	20250306	163300	2420993986	4075	4075	4075	4075	0
186	20250306	163200	2420993986	4075	4075	4075	4075	0
187	20250306	163100	2420993986	4075	4075	4075	4075	0
188	20250306	163000	2420993986	4075	4075	4075	4075	0
189	20250306	162900	2420993986	4075	4075	4075	4075	0
190	20250306	162800	2420993986	4075	4075	4075	4075	0
191	20250306	162700	2420993986	4075	4075	4075	4075	0
192	20250306	162600	2420993986	4075	4075	4075	4075	0
193	20250306	162500	2420993986	4075	4075	4075	4075	0
194	20250306	162400	2420993986	4075	4075	4075	4075	0
195	20250306	162300	2420993986	4075	4075	4075	4075	0
196	20250306	162200	2420993986	4075	4075	4075	4075	0
197	20250306	162100	2420993986	4075	4075	4075	4075	0
198	20250306	162000	2420993986	4075	4075	4075	4075	0
199	20250306	161900	2420993986	4075	4075	4075	4075	0
200	20250306	161800	2420993986	4075	4075	4075	4075	0
201	20250306	161700	2420993986	4075	4075	4075	4075	0
202	20250306	161600	2420993986	4075	4075	4075	4075	0
203	20250306	161500	2420993986	4075	4075	4075	4075	0
204	20250306	161400	2420993986	4075	4075	4075	4075	0
205	20250306	161300	2420993986	4075	4075	4075	4075	0
206	20250306	161200	2420993986	4075	4075	4075	4075	0
207	20250306	161100	2420993986	4075	4075	4075	4075	0
208	20250306	161000	2420993986	4075	4075	4075	4075	0
209	20250306	160900	2420993986	4075	4075	4075	4075	0
210	20250306	160800	2420993986	4075	4075	4075	4075	0
211	20250306	160700	2420993986	4075	4075	4075	4075	0
212	20250306	160600	2420993986	4075	4075	4075	4075	9269
213	20250306	160500	2420993986	4075	4075	4075	4075	0
214	20250306	160400	2420993986	4075	4075	4075	4075	0
215	20250306	160300	2420993986	4075	4075	4075	4075	0
216	20250306	160200	2420993986	4075	4075	4075	4075	0
217	20250306	160100	2420993986	4075	4075	4075	4075	0
218	20250306	160000	2420993986	4075	4075	4075	4075	0
219	20250306	155900	2420993986	4075	4075	4075	4075	0
220	20250306	155800	2420993986	4075	4075	4075	4075	0
221	20250306	155700	2420993986	4075	4075	4075	4075	0
222	20250306	155600	2420993986	4075	4075	4075	4075	0
223	20250306	155500	2420993986	4075	4075	4075	4075	0
224	20250306	155400	2420993986	4075	4075	4075	4075	0
225	20250306	155300	2420993986	4075	4075	4075	4075	0
226	20250306	155200	2420993986	4075	4075	4075	4075	0
227	20250306	155100	2420993986	4075	4075	4075	4075	0
228	20250306	155000	2420993986	4075	4075	4075	4075	0
229	20250306	154900	2420993986	4075	4075	4075	4075	0
230	20250306	154800	2420993986	4075	4075	4075	4075	0
231	20250306	154700	2420993986	4075	4075	4075	4075	0
232	20250306	154600	2420993986	4075	4075	4075	4075	0
233	20250306	154500	2420993986	4075	4075	4075	4075	0
234	20250306	154400	2420993986	4075	4075	4075	4075	0
235	20250306	154300	2420993986	4075	4075	4075	4075	0
236	20250306	154200	2420993986	4075	4075	4075	4075	0
237	20250306	154100	2420993986	4075	4075	4075	4075	0
238	20250306	154000	2420993986	4075	4075	4075	4075	0
239	20250306	153900	2420993986	4075	4075	4075	4075	0
240	20250306	153800	2420993986	4075	4075	4075	4075	0
241	20250306	153700	2420993986	4075	4075	4075	4075	0
242	20250306	153600	2420993986	4075	4075	4075	4075	9269
243	20250306	153500	2420993986	4075	4075	4075	4075	0
244	20250306	153400	2420993986	4075	4075	4075	4075	0
245	20250306	153300	2420993986	4075	4075	4075	4075	0
246	20250306	153200	2420993986	4075	4075	4075	4075	0
247	20250306	153100	2420993986	4075	4075	4075	4075	0
248	20250306	153000	2420993986	4075	4075	4075	4075	9269
249	20250306	152900	2383222811	4075	4075	4075	4075	0
250	20250306	152800	2383222811	4075	4075	4075	4075	0
251	20250306	152700	2383222811	4075	4075	4075	4075	0
252	20250306	152600	2383222811	4075	4075	4075	4075	0
253	20250306	152500	2383222811	4075	4075	4075	4075	0
254	20250306	152400	2383222811	4075	4075	4075	4075	0
255	20250306	152300	2383222811	4075	4075	4075	4075	0
256	20250306	152200	2383222811	4075	4075	4075	4075	0
257	20250306	152100	2383222811	4075	4075	4075	4075	0
258	20250306	152000	2383222811	4075	4075	4075	4075	0
259	20250306	151900	2383222811	4075	4075	4075	4070	1185
260	20250306	151800	2378398111	4070	4070	4075	4070	954
261	20250306	151700	2374514546	4070	4075	4075	4070	2214
262	20250306	151600	2365492961	4080	4080	4085	4080	156
263	20250306	151500	2364856416	4075	4075	4090	4075	45
264	20250306	151400	2364673026	4080	4085	4090	4080	4441
265	20250306	151300	2346512866	4090	4080	4090	4080	4300
266	20250306	151200	2328942746	4085	4075	4090	4070	4610
267	20250306	151100	2310121411	4060	4070	4070	4060	8260
268	20250306	151000	2276528186	4070	4060	4075	4060	9852
269	20250306	150900	2236471661	4060	4055	4060	4050	2954
270	20250306	150800	2224489486	4055	4055	4055	4050	575
271	20250306	150700	2222157911	4055	4055	4060	4055	202
272	20250306	150600	2221338796	4060	4060	4060	4060	487
273	20250306	150500	2219361576	4060	4050	4065	4050	33517
274	20250306	150400	2083598221	4045	4045	4045	4045	400
275	20250306	150300	2081980221	4045	4045	4045	4045	4179
276	20250306	150200	2065076166	4045	4045	4045	4045	903
277	20250306	150100	2061423531	4050	4045	4050	4045	129
278	20250306	150000	2060901581	4045	4050	4050	4045	3189
279	20250306	145900	2047988081	4050	4050	4050	4050	340
280	20250306	145800	2046611081	4050	4055	4055	4050	1269
281	20250306	145700	2041466171	4055	4055	4060	4055	635
282	20250306	145600	2038891111	4055	4055	4055	4055	1232
283	20250306	145500	2033895351	4055	4055	4055	4055	1244
284	20250306	145400	2028850931	4050	4045	4050	4045	960
285	20250306	145300	2024963431	4045	4045	4045	4045	226
286	20250306	145200	2024049261	4045	4045	4045	4045	200
287	20250306	145100	2023240261	4045	4045	4045	4045	10
288	20250306	145000	2023199811	4045	4040	4045	4040	691
289	20250306	144900	2020406691	4040	4040	4040	4040	15
290	20250306	144800	2020346091	4035	4040	4040	4035	3493
291	20250306	144700	2006250101	4040	4050	4050	4035	2411
292	20250306	144600	1996503151	4050	4050	4050	4050	11
293	20250306	144500	1996458601	4050	4040	4050	4040	484
294	20250306	144400	1994500886	4040	4040	4040	4040	1289
295	20250306	144300	1989293326	4045	4045	4050	4045	378
296	20250306	144200	1987764066	4045	4050	4050	4045	128
297	20250306	144100	1987245731	4045	4045	4045	4045	33
298	20250306	144000	1987112246	4045	4045	4045	4045	22
299	20250306	143900	1987023256	4045	4045	4045	4045	278
300	20250306	143800	1985898746	4045	4045	4050	4045	288
301	20250306	143700	1984733781	4030	4045	4045	4030	10518
302	20250306	143600	1942302811	4045	4040	4045	4035	1985
303	20250306	143500	1934280146	4040	4045	4045	4040	3648
304	20250306	143400	1919540406	4045	4050	4050	4045	769
305	20250306	143300	1916428956	4045	4045	4045	4045	1115
306	20250306	143200	1911918781	4045	4050	4050	4045	9123
307	20250306	143100	1875016196	4050	4055	4055	4050	807
308	20250306	143000	1871747791	4050	4050	4050	4050	10
309	20250306	142900	1871707291	4050	4055	4055	4050	31
310	20250306	142800	1871581591	4055	4040	4055	4040	1233
311	20250306	142700	1866583746	4045	4045	4045	4045	10000
312	20250306	142600	1826133746	4040	4050	4050	4040	10189
313	20250306	142500	1784952261	4050	4050	4050	4050	201
314	20250306	142400	1784138211	4050	4055	4055	4050	408
315	20250306	142300	1782483776	4055	4055	4055	4055	101
316	20250306	142200	1782074221	4050	4055	4055	4050	965
317	20250306	142100	1778163701	4045	4045	4045	4045	500
318	20250306	142000	1776141201	4045	4060	4060	4045	2241
319	20250306	141900	1767068076	4060	4055	4060	4055	1108
320	20250306	141800	1762574136	4055	4050	4055	4040	17064
321	20250306	141700	1693608791	4055	4055	4055	4055	1276
322	20250306	141600	1688434611	4065	4065	4070	4055	11840
323	20250306	141500	1640301606	4070	4065	4070	4065	22
324	20250306	141400	1640212071	4070	4070	4070	4070	3
325	20250306	141300	1640199861	4060	4065	4065	4060	3739
326	20250306	141200	1625016816	4065	4065	4065	4065	0
327	20250306	141100	1625016816	4065	4065	4065	4060	791
328	20250306	141000	1621802401	4065	4070	4070	4060	722
329	20250306	140900	1618868546	4070	4070	4070	4070	1012
330	20250306	140800	1614749706	4065	4065	4065	4065	100
331	20250306	140700	1614343206	4065	4065	4065	4065	626
332	20250306	140600	1611798516	4065	4065	4065	4065	280
333	20250306	140500	1610660316	4065	4065	4065	4060	122
334	20250306	140400	1610164441	4065	4055	4065	4055	11
335	20250306	140300	1610119826	4050	4050	4050	4050	270
336	20250306	140200	1609026326	4050	4050	4055	4050	1859
337	20250306	140100	1601496676	4055	4055	4055	4055	100
338	20250306	140000	1601091176	4060	4060	4060	4055	23
339	20250306	135900	1600997851	4050	4060	4060	4050	190
340	20250306	135800	1600227351	4050	4055	4055	4050	2825
341	20250306	135700	1588780311	4055	4055	4055	4055	0
342	20250306	135600	1588780311	4055	4055	4055	4055	28
343	20250306	135500	1588666771	4055	4055	4055	4055	12
344	20250306	135400	1588618111	4055	4055	4055	4055	55
345	20250306	135300	1588395086	4055	4055	4055	4055	1408
346	20250306	135200	1582685646	4055	4055	4055	4055	0
347	20250306	135100	1582685646	4055	4055	4055	4055	0
348	20250306	135000	1582685646	4055	4055	4060	4055	1263
349	20250306	134900	1577563161	4055	4070	4070	4055	67
350	20250306	134800	1577290691	4050	4060	4060	4050	2635
351	20250306	134700	1566607016	4055	4065	4070	4055	2039
352	20250306	134600	1558314146	4070	4070	4070	4070	2806
353	20250306	134500	1546893726	4070	4070	4070	4070	100
354	20250306	134400	1546486726	4070	4060	4070	4060	471
355	20250306	134300	1544571791	4060	4057	4060	4055	210
356	20250306	134200	1543719555	4055	4055	4055	4050	172
357	20250306	134100	1543022435	4060	4055	4060	4055	52
358	20250306	134000	1542811565	4055	4055	4055	4055	898
359	20250306	133900	1539170175	4055	4055	4060	4055	1024
360	20250306	133800	1535017735	4055	4060	4060	4055	302
361	20250306	133700	1533793115	4060	4060	4060	4060	0
362	20250306	133600	1533793115	4060	4060	4060	4060	497
363	20250306	133500	1531775295	4060	4055	4060	4055	430
364	20250306	133400	1530029995	4055	4055	4055	4055	0
365	20250306	133300	1530029995	4055	4055	4055	4055	36
366	20250306	133200	1529884015	4055	4055	4055	4055	0
367	20250306	133100	1529884015	4055	4055	4055	4055	10
368	20250306	133000	1529843465	4060	4060	4060	4060	0
369	20250306	132900	1529843465	4060	4065	4065	4060	634
370	20250306	132800	1527269395	4065	4065	4065	4065	1278
371	20250306	132700	1522074325	4065	4065	4065	4065	101
372	20250306	132600	1521663760	4065	4065	4065	4065	500
373	20250306	132500	1519631260	4080	4080	4080	4060	9863
374	20250306	132400	1479393985	4070	4085	4090	4070	3168
375	20250306	132300	1466480760	4085	4085	4085	4070	3530
376	20250306	132200	1452076670	4085	4070	4085	4070	12325
377	20250306	132100	1401881675	4070	4065	4070	4060	9147
378	20250306	132000	1364692130	4065	4065	4065	4065	402
379	20250306	131900	1363058000	4065	4065	4065	4065	1
380	20250306	131800	1363053935	4060	4060	4065	4060	1602
381	20250306	131700	1356549805	4060	4060	4060	4060	500
382	20250306	131600	1354519805	4060	4060	4060	4060	159
383	20250306	131500	1353874265	4060	4060	4060	4060	400
384	20250306	131400	1352250265	4060	4060	4060	4060	251
385	20250306	131300	1351231205	4060	4060	4060	4060	600
386	20250306	131200	1348795205	4060	4065	4065	4060	652
387	20250306	131100	1346147770	4065	4065	4065	4055	3814
388	20250306	131000	1330649465	4065	4065	4065	4065	530
389	20250306	130900	1328495015	4065	4065	4065	4065	1547
390	20250306	130800	1322206460	4060	4065	4065	4060	8516
391	20250306	130700	1287628470	4060	4060	4065	4060	605
392	20250306	130600	1285171670	4060	4060	4060	4060	170
393	20250306	130500	1284481470	4060	4065	4065	4060	5215
394	20250306	130400	1263297575	4065	4065	4065	4065	32
395	20250306	130300	1263167495	4060	4060	4060	4055	2899
396	20250306	130200	1251397610	4060	4060	4060	4060	1
397	20250306	130100	1251393550	4050	4050	4050	4050	180
398	20250306	130000	1250664550	4050	4060	4060	4050	10
399	20250306	125900	1250624000	4060	4060	4060	4060	205
400	20250306	125800	1249791700	4060	4060	4060	4060	5
401	20250306	125700	1249771400	4060	4060	4060	4060	0
402	20250306	125600	1249771400	4060	4050	4060	4050	15
403	20250306	125500	1249710600	4060	4060	4060	4060	115
404	20250306	125400	1249243700	4050	4055	4060	4050	3373
405	20250306	125300	1235569410	4055	4055	4055	4055	5
406	20250306	125200	1235549135	4050	4055	4055	4050	275
407	20250306	125100	1234435360	4050	4050	4050	4050	292
408	20250306	125000	1233252760	4055	4055	4055	4055	5
409	20250306	124900	1233232485	4055	4045	4055	4045	1372
410	20250306	124800	1227676560	4042	4050	4050	4042	1861
411	20250306	124700	1220142460	4050	4052	4052	4050	105
412	20250306	124600	1219717200	4055	4055	4055	4055	5
413	20250306	124500	1219696925	4055	4055	4055	4055	49
414	20250306	124400	1219498230	4055	4055	4055	4055	5
415	20250306	124300	1219477955	4060	4060	4060	4060	5
416	20250306	124200	1219457655	4060	4055	4060	4055	245
417	20250306	124100	1218464060	4055	4055	4055	4055	5
418	20250306	124000	1218443785	4055	4055	4055	4055	5
419	20250306	123900	1218423510	4035	4055	4055	4035	1141
420	20250306	123800	1213808760	4055	4040	4055	4040	141
421	20250306	123700	1213239045	4055	4047	4055	4040	1005
422	20250306	123600	1209178763	4055	4055	4055	4055	505
423	20250306	123500	1207130988	4055	4055	4055	4055	5
424	20250306	123400	1207110713	4060	4045	4060	4045	486
425	20250306	123300	1205144753	4045	4045	4045	4045	578
426	20250306	123200	1202806743	4060	4050	4060	4050	247
427	20250306	123100	1201806343	4050	4060	4060	4050	2544
428	20250306	123000	1191503093	4055	4060	4065	4055	2149
429	20250306	122900	1182783843	4055	4055	4060	4055	506
430	20250306	122800	1180731988	4055	4060	4060	4055	527
431	20250306	122700	1178594363	4055	4055	4060	4055	710
432	20250306	122600	1175714813	4060	4055	4060	4055	8
433	20250306	122500	1175682348	4055	4060	4060	4055	66
434	20250306	122400	1175414693	4060	4055	4060	4055	889
435	20250306	122300	1171805483	4060	4057	4060	4055	286
436	20250306	122200	1170645282	4060	4060	4060	4060	7
437	20250306	122100	1170616862	4060	4065	4070	4060	2476
438	20250306	122000	1160562497	4070	4060	4070	4060	105
439	20250306	121900	1160136142	4070	4065	4070	4065	503
440	20250306	121800	1158091407	4065	4065	4070	4065	222
441	20250306	121700	1157188952	4065	4060	4065	4060	1601
442	20250306	121600	1150683392	4060	4060	4060	4055	6
443	20250306	121500	1150659047	4060	4055	4060	4055	3336
444	20250306	121400	1137131552	4055	4055	4055	4055	2167
445	20250306	121300	1128344367	4065	4065	4065	4065	37
446	20250306	121200	1128193962	4060	4065	4065	4060	2394
447	20250306	121100	1118467157	4060	4070	4070	4060	37
448	20250306	121000	1118316612	4070	4070	4070	4065	868
449	20250306	120900	1114786357	4070	4065	4070	4065	4542
450	20250306	120800	1096301542	4070	4065	4070	4065	239
451	20250306	120700	1095329977	4065	4065	4070	4065	591
452	20250306	120600	1092927532	4065	4065	4065	4065	1419
453	20250306	120500	1087159297	4065	4065	4065	4065	14
454	20250306	120400	1087102387	4060	4060	4060	4060	105
455	20250306	120300	1086676087	4065	4065	4065	4060	455
456	20250306	120200	1084828657	4060	4070	4070	4060	536
457	20250306	120100	1082651082	4070	4060	4070	4060	2870
458	20250306	120000	1070983492	4060	4065	4065	4060	1388
459	20250306	115900	1065342037	4065	4065	4065	4065	831
460	20250306	115800	1061964022	4065	4060	4065	4060	623
461	20250306	115700	1059433217	4065	4045	4065	4045	871
462	20250306	115600	1055899597	4045	4055	4055	4045	11
463	20250306	115500	1055855047	4050	4050	4050	4050	140
464	20250306	115400	1055288047	4050	4055	4055	4050	358
465	20250306	115300	1053838122	4055	4055	4055	4055	5
466	20250306	115200	1053817847	4045	4045	4045	4045	0
467	20250306	115100	1053817847	4045	4055	4055	4045	15
468	20250306	115000	1053757122	4060	4060	4060	4060	5
469	20250306	114900	1053736822	4045	4065	4065	4045	1505
470	20250306	114800	1047647997	4065	4065	4065	4065	5
471	20250306	114700	1047627672	4060	4065	4065	4060	217
472	20250306	114600	1046746627	4065	4050	4065	4050	2803
473	20250306	114500	1035371552	4055	4050	4055	4050	445
474	20250306	114400	1033569277	4050	4050	4055	4050	305
475	20250306	114300	1032334002	4050	4055	4055	4050	87
476	20250306	114200	1031981237	4055	4060	4060	4055	710
477	20250306	114100	1029102157	4055	4050	4055	4050	1930
478	20250306	114000	1021277867	4050	4045	4050	4045	3574
479	20250306	113900	1006808117	4045	4045	4045	4045	5
480	20250306	113800	1006787892	4045	4040	4045	4040	755
481	20250306	113700	1003737667	4040	4040	4040	4035	1107
482	20250306	113600	999265922	4045	4045	4045	4045	5
483	20250306	113500	999245697	4040	4040	4040	4040	50
484	20250306	113400	999043697	4045	4035	4045	4035	963
485	20250306	113300	995157942	4035	4035	4045	4030	2760
486	20250306	113200	984001857	4035	4035	4035	4035	105
487	20250306	113100	983578182	4035	4035	4035	4035	5
488	20250306	113000	983558007	4035	4035	4035	4035	6
489	20250306	112900	983533797	4030	4030	4030	4030	6
490	20250306	112800	983509617	4035	4025	4035	4025	6
491	20250306	112700	983485417	4035	4030	4035	4030	218
492	20250306	112600	982606852	4035	4035	4035	4035	5
493	20250306	112500	982586677	4040	4040	4040	4040	5
494	20250306	112400	982566477	4030	4040	4040	4030	36
495	20250306	112300	982421337	4040	4040	4040	4040	402
496	20250306	112200	980797257	4040	4040	4040	4040	7
497	20250306	112100	980768977	4040	4040	4040	4040	27
498	20250306	112000	980659897	4040	4040	4040	4040	5
499	20250306	111900	980639697	4030	4035	4040	4030	698
500	20250306	111800	977824782	4040	4040	4040	4040	205
501	20250306	111700	976996582	4035	4035	4035	4035	10
502	20250306	111600	976956232	4040	4040	4040	4040	5
503	20250306	111500	976936032	4040	4035	4040	4035	400
504	20250306	111400	975321947	4035	4035	4035	4025	53
505	20250306	111300	975108102	4040	4040	4040	4040	5
506	20250306	111200	975087902	4040	4040	4040	4040	5
507	20250306	111100	975067702	4040	4040	4040	4040	100
508	20250306	111000	974663702	4040	4040	4040	4040	13
509	20250306	110900	974611182	4040	4040	4040	4040	5
510	20250306	110800	974590982	4045	4045	4045	4045	55
511	20250306	110700	974368507	4045	4040	4045	4040	3135
512	20250306	110600	961688697	4040	4045	4045	4040	213
513	20250306	110500	960828152	4040	4040	4045	4040	2686
514	20250306	110400	949976707	4040	4040	4040	4040	62
515	20250306	110300	949726227	4040	4015	4040	4015	54
516	20250306	110200	949509292	4015	4035	4040	4015	64
517	20250306	110100	949251757	4035	4035	4035	4035	832
518	20250306	110000	945894637	4020	4030	4035	4020	3109
519	20250306	105900	933357517	4025	4025	4025	4025	1
520	20250306	105800	933353492	4030	4030	4030	4030	5
521	20250306	105700	933333342	4030	4030	4030	4030	27
522	20250306	105600	933224532	4030	4030	4030	4030	446
523	20250306	105500	931427152	4030	4030	4030	4030	5
524	20250306	105400	931407002	4030	4030	4030	4030	0
525	20250306	105300	931407002	4030	4030	4030	4030	5
526	20250306	105200	931386852	4030	4015	4030	4015	1285
527	20250306	105100	926227502	4015	4030	4030	4015	6
528	20250306	105000	926203337	4030	4020	4030	4020	605
529	20250306	104900	923771187	4020	4030	4030	4020	25
530	20250306	104800	923670637	4020	4020	4020	4020	537
531	20250306	104700	921511897	4030	4030	4030	4030	156
532	20250306	104600	920883217	4030	4030	4030	4030	5
533	20250306	104500	920863067	4015	4030	4030	4015	303
534	20250306	104400	919646322	4030	4020	4030	4015	355
535	20250306	104300	918220357	4030	4030	4030	4030	5
536	20250306	104200	918200207	4020	4020	4020	4020	7
537	20250306	104100	918172067	4020	4025	4030	4020	597
538	20250306	104000	915771457	4030	4030	4030	4030	77
539	20250306	103900	915461147	4030	4040	4040	4030	16
540	20250306	103800	915396517	4040	4035	4040	4035	365
541	20250306	103700	913921962	4040	4040	4040	4040	5
542	20250306	103600	913901762	4035	4030	4035	4025	2415
543	20250306	103500	904174782	4035	4035	4035	4035	5
544	20250306	103400	904154607	4035	4035	4035	4035	927
545	20250306	103300	900414162	4035	4035	4035	4035	345
546	20250306	103200	899022087	4040	4030	4040	4030	83
547	20250306	103100	898686777	4045	4040	4045	4040	200
548	20250306	103000	897878537	4030	4030	4030	4030	1163
549	20250306	102900	893191647	4030	4025	4030	4025	790
550	20250306	102800	890011382	4025	4020	4025	4020	49
551	20250306	102700	889814267	4025	4020	4025	4020	225
552	20250306	102600	888909322	4020	4020	4025	4015	351
553	20250306	102500	887499587	4025	4025	4025	4025	1
554	20250306	102400	887495562	4010	4020	4020	4010	524
555	20250306	102300	885389322	4020	4020	4020	4020	86
556	20250306	102200	885043602	4020	4020	4020	4020	195
557	20250306	102100	884259702	4025	4010	4025	4005	2302
558	20250306	102000	875028597	4010	4020	4020	4010	2376
559	20250306	101900	865498587	4020	4020	4020	4020	195
560	20250306	101800	864714687	4050	4005	4050	4000	2564
561	20250306	101700	854370517	4015	4000	4015	4000	170
562	20250306	101600	853690502	4000	4005	4005	4000	1047
563	20250306	101500	849498042	4010	4000	4010	4000	724
564	20250306	101400	846594887	4005	4005	4005	4005	1001
565	20250306	101300	842585882	4000	4000	4000	4000	38
566	20250306	101200	842433882	4000	4000	4010	4000	3409
567	20250306	101100	828797862	4000	4005	4005	4000	179
568	20250306	101000	828081082	4005	4005	4005	4005	0
569	20250306	100900	828081082	4005	4005	4005	4005	144
570	20250306	100800	827504362	4000	4000	4005	4000	671
571	20250306	100700	824819862	4000	4005	4005	4000	2375
572	20250306	100600	815314837	4000	4000	4000	4000	1
573	20250306	100500	815310837	4000	4000	4000	4000	410
574	20250306	100400	813670837	4000	4005	4005	4000	970
575	20250306	100300	809788812	4005	4005	4005	4005	500
576	20250306	100200	807786312	4005	4005	4005	3995	2426
577	20250306	100100	798083362	3995	3995	3995	3995	500
578	20250306	100000	796085862	3995	3995	3995	3995	495
579	20250306	095900	794108337	3995	4005	4005	3990	6411
580	20250306	095800	768513707	4000	3990	4000	3990	658
581	20250306	095700	765882472	3990	3995	4000	3990	2777
582	20250306	095600	754790472	4000	4000	4000	3995	4590
583	20250306	095500	736448297	4000	4005	4005	4000	2094
584	20250306	095400	728072232	4000	4010	4010	4000	5500
585	20250306	095300	706048372	4010	4010	4010	4010	592
586	20250306	095200	703674452	4010	4005	4015	4005	1543
587	20250306	095100	697489512	4005	4005	4010	4005	600
588	20250306	095000	695086507	4010	4010	4010	4010	1500
589	20250306	094900	689071507	4015	4020	4020	4015	1906
590	20250306	094800	681418902	4020	4015	4020	4015	112
591	20250306	094700	680969072	4020	4025	4025	4020	12388
592	20250306	094600	631117742	4025	4030	4035	4025	329
593	20250306	094500	629792732	4030	4030	4035	4030	48
594	20250306	094400	629599287	4035	4030	4035	4030	1605
595	20250306	094300	623131097	4030	4030	4045	4030	896
596	20250306	094200	619520202	4030	4030	4040	4030	969
597	20250306	094100	615610132	4030	4030	4040	4030	1460
598	20250306	094000	609725332	4030	4030	4030	4030	1586
599	20250306	093900	603333752	4030	4025	4030	4025	1050
600	20250306	093800	599107252	4025	4030	4030	4025	677
601	20250306	093700	596380487	4035	4035	4035	4035	1307
602	20250306	093600	591106742	4030	4050	4050	4030	505
603	20250306	093500	589071492	4050	4030	4050	4025	7549
604	20250306	093400	558614027	4030	4035	4050	4030	489
605	20250306	093300	556642767	4035	4050	4050	4035	6139
606	20250306	093200	531807782	4055	4060	4060	4055	160
607	20250306	093100	531158927	4050	4070	4070	4050	5420
608	20250306	093000	509138707	4070	4055	4075	4050	8783
609	20250306	092900	473445707	4055	4050	4055	4050	1025
610	20250306	092800	469290847	4050	4050	4055	4035	7207
611	20250306	092700	440111582	4055	4020	4055	4020	6176
612	20250306	092600	415127157	4020	4035	4035	4020	218
613	20250306	092500	414250582	4020	4020	4035	4020	4359
614	20250306	092400	396726767	4020	4035	4035	4020	5004
615	20250306	092300	376605537	4035	4015	4035	4015	800
616	20250306	092200	373383522	4015	4010	4015	4010	817
617	20250306	092100	370103947	4015	3995	4015	3995	4722
618	20250306	092000	351185517	3995	4010	4010	3995	5774
619	20250306	091900	328081962	4010	4010	4010	4010	1400
620	20250306	091800	322467962	4010	4025	4040	4010	6156
621	20250306	091700	297708697	4025	4030	4030	4025	740
622	20250306	091600	294729697	4025	4040	4040	4025	2847
623	20250306	091500	283232647	4040	4025	4040	4025	1685
624	20250306	091400	276448362	4025	4030	4030	4025	536
625	20250306	091300	274288847	4040	4050	4050	4040	2762
626	20250306	091200	263124127	4050	4055	4060	4050	3846
627	20250306	091100	247537102	4060	4040	4060	4040	5592
628	20250306	091000	224875217	4045	4045	4045	4045	1109
629	20250306	090900	220389312	4045	4050	4060	4045	2982
630	20250306	090800	208301977	4050	4040	4050	4040	425
631	20250306	090700	206584962	4040	4030	4055	4030	3974
632	20250306	090600	190495467	4010	4025	4030	4010	3455
633	20250306	090500	176615732	4015	4030	4040	4010	7280
634	20250306	090400	147367217	4035	4035	4035	4015	7920
635	20250306	090300	115489015	4035	4055	4055	4035	1833
636	20250306	090200	108083935	4035	4030	4060	4030	4413
637	20250306	090100	90218230	4040	4035	4040	4020	14589
638	20250306	090000	31378680	4035	4040	4050	4035	7313