KissMeData/057030/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194100	210633190	3920	3920	3920	3920	2207
3	20250307	194000	210633190	3920	3920	3920	3920	0
4	20250307	193900	210633190	3920	3920	3920	3920	0
5	20250307	193800	210633190	3920	3920	3920	3920	0
6	20250307	193700	210633190	3920	3920	3920	3920	0
7	20250307	193600	210633190	3920	3920	3920	3920	0
8	20250307	193500	210633190	3920	3920	3920	3920	0
9	20250307	193400	210633190	3920	3920	3920	3920	0
10	20250307	193300	210633190	3920	3920	3920	3920	0
11	20250307	193200	210633190	3920	3920	3920	3920	0
12	20250307	193100	210633190	3920	3920	3920	3920	0
13	20250307	193000	210633190	3920	3920	3920	3920	0
14	20250307	192900	210633190	3920	3920	3920	3920	0
15	20250307	192800	210633190	3920	3920	3920	3920	0
16	20250307	192700	210633190	3920	3920	3920	3920	0
17	20250307	192600	210633190	3920	3920	3920	3920	0
18	20250307	192500	210633190	3920	3920	3920	3920	0
19	20250307	192400	210633190	3920	3920	3920	3920	0
20	20250307	192300	210633190	3920	3920	3920	3920	0
21	20250307	192200	210633190	3920	3920	3920	3920	0
22	20250307	192100	210633190	3920	3920	3920	3920	0
23	20250307	192000	210633190	3920	3920	3920	3920	0
24	20250307	191900	210633190	3920	3920	3920	3920	0
25	20250307	191800	210633190	3920	3920	3920	3920	0
26	20250307	191700	210633190	3920	3920	3920	3920	0
27	20250307	191600	210633190	3920	3920	3920	3920	0
28	20250307	191500	210633190	3920	3920	3920	3920	0
29	20250307	191400	210633190	3920	3920	3920	3920	0
30	20250307	191300	210633190	3920	3920	3920	3920	0
31	20250307	191200	210633190	3920	3920	3920	3920	0
32	20250307	191100	210633190	3920	3920	3920	3920	2207
33	20250307	191000	210633190	3920	3920	3920	3920	0
34	20250307	190900	210633190	3920	3920	3920	3920	0
35	20250307	190800	210633190	3920	3920	3920	3920	0
36	20250307	190700	210633190	3920	3920	3920	3920	0
37	20250307	190600	210633190	3920	3920	3920	3920	0
38	20250307	190500	210633190	3920	3920	3920	3920	0
39	20250307	190400	210633190	3920	3920	3920	3920	0
40	20250307	190300	210633190	3920	3920	3920	3920	0
41	20250307	190200	210633190	3920	3920	3920	3920	0
42	20250307	190100	210633190	3920	3920	3920	3920	0
43	20250307	190000	210633190	3920	3920	3920	3920	0
44	20250307	185900	210633190	3920	3920	3920	3920	0
45	20250307	185800	210633190	3920	3920	3920	3920	0
46	20250307	185700	210633190	3920	3920	3920	3920	0
47	20250307	185600	210633190	3920	3920	3920	3920	0
48	20250307	185500	210633190	3920	3920	3920	3920	0
49	20250307	185400	210633190	3920	3920	3920	3920	0
50	20250307	185300	210633190	3920	3920	3920	3920	0
51	20250307	185200	210633190	3920	3920	3920	3920	0
52	20250307	185100	210633190	3920	3920	3920	3920	0
53	20250307	185000	210633190	3920	3920	3920	3920	0
54	20250307	184900	210633190	3920	3920	3920	3920	0
55	20250307	184800	210633190	3920	3920	3920	3920	0
56	20250307	184700	210633190	3920	3920	3920	3920	0
57	20250307	184600	210633190	3920	3920	3920	3920	0
58	20250307	184500	210633190	3920	3920	3920	3920	0
59	20250307	184400	210633190	3920	3920	3920	3920	0
60	20250307	184300	210633190	3920	3920	3920	3920	0
61	20250307	184200	210633190	3920	3920	3920	3920	0
62	20250307	184100	210633190	3920	3920	3920	3920	2207
63	20250307	184000	210633190	3920	3920	3920	3920	0
64	20250307	183900	210633190	3920	3920	3920	3920	0
65	20250307	183800	210633190	3920	3920	3920	3920	0
66	20250307	183700	210633190	3920	3920	3920	3920	0
67	20250307	183600	210633190	3920	3920	3920	3920	0
68	20250307	183500	210633190	3920	3920	3920	3920	0
69	20250307	183400	210633190	3920	3920	3920	3920	0
70	20250307	183300	210633190	3920	3920	3920	3920	0
71	20250307	183200	210633190	3920	3920	3920	3920	0
72	20250307	183100	210633190	3920	3920	3920	3920	0
73	20250307	183000	210633190	3920	3920	3920	3920	0
74	20250307	182900	210633190	3920	3920	3920	3920	0
75	20250307	182800	210633190	3920	3920	3920	3920	0
76	20250307	182700	210633190	3920	3920	3920	3920	0
77	20250307	182600	210633190	3920	3920	3920	3920	0
78	20250307	182500	210633190	3920	3920	3920	3920	0
79	20250307	182400	210633190	3920	3920	3920	3920	0
80	20250307	182300	210633190	3920	3920	3920	3920	0
81	20250307	182200	210633190	3920	3920	3920	3920	0
82	20250307	182100	210633190	3920	3920	3920	3920	0
83	20250307	182000	210633190	3920	3920	3920	3920	0
84	20250307	181900	210633190	3920	3920	3920	3920	0
85	20250307	181800	210633190	3920	3920	3920	3920	0
86	20250307	181700	210633190	3920	3920	3920	3920	0
87	20250307	181600	210633190	3920	3920	3920	3920	0
88	20250307	181500	210633190	3920	3920	3920	3920	0
89	20250307	181400	210633190	3920	3920	3920	3920	0
90	20250307	181300	210633190	3920	3920	3920	3920	0
91	20250307	181200	210633190	3920	3920	3920	3920	0
92	20250307	181100	210633190	3920	3920	3920	3920	2207
93	20250307	181000	210633190	3920	3920	3920	3920	0
94	20250307	180900	210633190	3920	3920	3920	3920	0
95	20250307	180800	210633190	3920	3920	3920	3920	0
96	20250307	180700	210633190	3920	3920	3920	3920	0
97	20250307	180600	210633190	3920	3920	3920	3920	0
98	20250307	180500	210633190	3920	3920	3920	3920	0
99	20250307	180400	210633190	3920	3920	3920	3920	0
100	20250307	180300	210633190	3920	3920	3920	3920	0
101	20250307	180200	210633190	3920	3920	3920	3920	0
102	20250307	180100	210633190	3920	3920	3920	3920	0
103	20250307	180000	210633190	3920	3920	3920	3920	0
104	20250307	175900	210633190	3920	3920	3920	3920	0
105	20250307	175800	210633190	3920	3920	3920	3920	0
106	20250307	175700	210633190	3920	3920	3920	3920	0
107	20250307	175600	210633190	3920	3920	3920	3920	0
108	20250307	175500	210633190	3920	3920	3920	3920	0
109	20250307	175400	210633190	3920	3920	3920	3920	0
110	20250307	175300	210633190	3920	3920	3920	3920	0
111	20250307	175200	210633190	3920	3920	3920	3920	0
112	20250307	175100	210633190	3920	3920	3920	3920	0
113	20250307	175000	210633190	3920	3920	3920	3920	0
114	20250307	174900	210633190	3920	3920	3920	3920	0
115	20250307	174800	210633190	3920	3920	3920	3920	0
116	20250307	174700	210633190	3920	3920	3920	3920	0
117	20250307	174600	210633190	3920	3920	3920	3920	0
118	20250307	174500	210633190	3920	3920	3920	3920	0
119	20250307	174400	210633190	3920	3920	3920	3920	0
120	20250307	174300	210633190	3920	3920	3920	3920	0
121	20250307	174200	210633190	3920	3920	3920	3920	0
122	20250307	174100	210633190	3920	3920	3920	3920	2207
123	20250307	174000	210633190	3920	3920	3920	3920	0
124	20250307	173900	210633190	3920	3920	3920	3920	0
125	20250307	173800	210633190	3920	3920	3920	3920	0
126	20250307	173700	210633190	3920	3920	3920	3920	0
127	20250307	173600	210633190	3920	3920	3920	3920	0
128	20250307	173500	210633190	3920	3920	3920	3920	0
129	20250307	173400	210633190	3920	3920	3920	3920	0
130	20250307	173300	210633190	3920	3920	3920	3920	0
131	20250307	173200	210633190	3920	3920	3920	3920	0
132	20250307	173100	210633190	3920	3920	3920	3920	0
133	20250307	173000	210633190	3920	3920	3920	3920	0
134	20250307	172900	210633190	3920	3920	3920	3920	0
135	20250307	172800	210633190	3920	3920	3920	3920	0
136	20250307	172700	210633190	3920	3920	3920	3920	0
137	20250307	172600	210633190	3920	3920	3920	3920	0
138	20250307	172500	210633190	3920	3920	3920	3920	0
139	20250307	172400	210633190	3920	3920	3920	3920	0
140	20250307	172300	210633190	3920	3920	3920	3920	0
141	20250307	172200	210633190	3920	3920	3920	3920	0
142	20250307	172100	210633190	3920	3920	3920	3920	0
143	20250307	172000	210633190	3920	3920	3920	3920	0
144	20250307	171900	210633190	3920	3920	3920	3920	0
145	20250307	171800	210633190	3920	3920	3920	3920	0
146	20250307	171700	210633190	3920	3920	3920	3920	0
147	20250307	171600	210633190	3920	3920	3920	3920	0
148	20250307	171500	210633190	3920	3920	3920	3920	0
149	20250307	171400	210633190	3920	3920	3920	3920	0
150	20250307	171300	210633190	3920	3920	3920	3920	0
151	20250307	171200	210633190	3920	3920	3920	3920	0
152	20250307	171100	210633190	3920	3920	3920	3920	2207
153	20250307	171000	210633190	3920	3920	3920	3920	0
154	20250307	170900	210633190	3920	3920	3920	3920	0
155	20250307	170800	210633190	3920	3920	3920	3920	0
156	20250307	170700	210633190	3920	3920	3920	3920	0
157	20250307	170600	210633190	3920	3920	3920	3920	0
158	20250307	170500	210633190	3920	3920	3920	3920	0
159	20250307	170400	210633190	3920	3920	3920	3920	0
160	20250307	170300	210633190	3920	3920	3920	3920	0
161	20250307	170200	210633190	3920	3920	3920	3920	0
162	20250307	170100	210633190	3920	3920	3920	3920	0
163	20250307	170000	210633190	3920	3920	3920	3920	0
164	20250307	165900	210633190	3920	3920	3920	3920	0
165	20250307	165800	210633190	3920	3920	3920	3920	0
166	20250307	165700	210633190	3920	3920	3920	3920	0
167	20250307	165600	210633190	3920	3920	3920	3920	0
168	20250307	165500	210633190	3920	3920	3920	3920	0
169	20250307	165400	210633190	3920	3920	3920	3920	0
170	20250307	165300	210633190	3920	3920	3920	3920	0
171	20250307	165200	210633190	3920	3920	3920	3920	0
172	20250307	165100	210633190	3920	3920	3920	3920	0
173	20250307	165000	210633190	3920	3920	3920	3920	0
174	20250307	164900	210633190	3920	3920	3920	3920	0
175	20250307	164800	210633190	3920	3920	3920	3920	0
176	20250307	164700	210633190	3920	3920	3920	3920	0
177	20250307	164600	210633190	3920	3920	3920	3920	0
178	20250307	164500	210633190	3920	3920	3920	3920	0
179	20250307	164400	210633190	3920	3920	3920	3920	0
180	20250307	164300	210633190	3920	3920	3920	3920	0
181	20250307	164200	210633190	3920	3920	3920	3920	0
182	20250307	164100	210633190	3920	3920	3920	3920	2207
183	20250307	164000	210633190	3920	3920	3920	3920	0
184	20250307	163900	210633190	3920	3920	3920	3920	0
185	20250307	163800	210633190	3920	3920	3920	3920	0
186	20250307	163700	210633190	3920	3920	3920	3920	0
187	20250307	163600	210633190	3920	3920	3920	3920	0
188	20250307	163500	210633190	3920	3920	3920	3920	0
189	20250307	163400	210633190	3920	3920	3920	3920	0
190	20250307	163300	210633190	3920	3920	3920	3920	0
191	20250307	163200	210633190	3920	3920	3920	3920	0
192	20250307	163100	210633190	3920	3920	3920	3920	0
193	20250307	163000	210633190	3920	3920	3920	3920	0
194	20250307	162900	210633190	3920	3920	3920	3920	0
195	20250307	162800	210633190	3920	3920	3920	3920	0
196	20250307	162700	210633190	3920	3920	3920	3920	0
197	20250307	162600	210633190	3920	3920	3920	3920	0
198	20250307	162500	210633190	3920	3920	3920	3920	0
199	20250307	162400	210633190	3920	3920	3920	3920	0
200	20250307	162300	210633190	3920	3920	3920	3920	0
201	20250307	162200	210633190	3920	3920	3920	3920	0
202	20250307	162100	210633190	3920	3920	3920	3920	0
203	20250307	162000	210633190	3920	3920	3920	3920	0
204	20250307	161900	210633190	3920	3920	3920	3920	0
205	20250307	161800	210633190	3920	3920	3920	3920	0
206	20250307	161700	210633190	3920	3920	3920	3920	0
207	20250307	161600	210633190	3920	3920	3920	3920	0
208	20250307	161500	210633190	3920	3920	3920	3920	0
209	20250307	161400	210633190	3920	3920	3920	3920	0
210	20250307	161300	210633190	3920	3920	3920	3920	0
211	20250307	161200	210633190	3920	3920	3920	3920	0
212	20250307	161100	210633190	3920	3920	3920	3920	2207
213	20250307	161000	210633190	3920	3920	3920	3920	0
214	20250307	160900	210633190	3920	3920	3920	3920	0
215	20250307	160800	210633190	3920	3920	3920	3920	0
216	20250307	160700	210633190	3920	3920	3920	3920	0
217	20250307	160600	210633190	3920	3920	3920	3920	0
218	20250307	160500	210633190	3920	3920	3920	3920	0
219	20250307	160400	210633190	3920	3920	3920	3920	0
220	20250307	160300	210633190	3920	3920	3920	3920	0
221	20250307	160200	210633190	3920	3920	3920	3920	0
222	20250307	160100	210633190	3920	3920	3920	3920	0
223	20250307	160000	210633190	3920	3920	3920	3920	0
224	20250307	155900	210633190	3920	3920	3920	3920	0
225	20250307	155800	210633190	3920	3920	3920	3920	0
226	20250307	155700	210633190	3920	3920	3920	3920	0
227	20250307	155600	210633190	3920	3920	3920	3920	0
228	20250307	155500	210633190	3920	3920	3920	3920	0
229	20250307	155400	210633190	3920	3920	3920	3920	0
230	20250307	155300	210633190	3920	3920	3920	3920	0
231	20250307	155200	210633190	3920	3920	3920	3920	0
232	20250307	155100	210633190	3920	3920	3920	3920	0
233	20250307	155000	210633190	3920	3920	3920	3920	0
234	20250307	154900	210633190	3920	3920	3920	3920	0
235	20250307	154800	210633190	3920	3920	3920	3920	0
236	20250307	154700	210633190	3920	3920	3920	3920	0
237	20250307	154600	210633190	3920	3920	3920	3920	0
238	20250307	154500	210633190	3920	3920	3920	3920	0
239	20250307	154400	210633190	3920	3920	3920	3920	0
240	20250307	154300	210633190	3920	3920	3920	3920	0
241	20250307	154200	210633190	3920	3920	3920	3920	0
242	20250307	154100	210633190	3920	3920	3920	3920	2207
243	20250307	154000	210633190	3920	3920	3920	3920	0
244	20250307	153900	210633190	3920	3920	3920	3920	0
245	20250307	153800	210633190	3920	3920	3920	3920	0
246	20250307	153700	210633190	3920	3920	3920	3920	0
247	20250307	153600	210633190	3920	3920	3920	3920	0
248	20250307	153500	210633190	3920	3920	3920	3920	0
249	20250307	153400	210633190	3920	3920	3920	3920	0
250	20250307	153300	210633190	3920	3920	3920	3920	0
251	20250307	153200	210633190	3920	3920	3920	3920	0
252	20250307	153100	210633190	3920	3920	3920	3920	0
253	20250307	153000	210633190	3920	3920	3920	3920	2207
254	20250307	152900	201981750	3915	3915	3915	3915	0
255	20250307	152800	201981750	3915	3915	3915	3915	0
256	20250307	152700	201981750	3915	3915	3915	3915	0
257	20250307	152600	201981750	3915	3915	3915	3915	0
258	20250307	152500	201981750	3915	3915	3915	3915	0
259	20250307	152400	201981750	3915	3915	3915	3915	0
260	20250307	152300	201981750	3915	3915	3915	3915	0
261	20250307	152200	201981750	3915	3915	3915	3915	0
262	20250307	152100	201981750	3915	3915	3915	3915	0
263	20250307	152000	201981750	3915	3915	3915	3915	0
264	20250307	151900	201981750	3915	3920	3920	3915	1927
265	20250307	151800	194428195	3935	3935	3935	3935	0
266	20250307	151700	194428195	3935	3940	3940	3935	332
267	20250307	151600	193121770	3940	3930	3940	3920	108
268	20250307	151500	192697790	3910	3910	3910	3910	6
269	20250307	151400	192674330	3930	3930	3940	3930	46
270	20250307	151300	192493540	3940	3925	3940	3910	2725
271	20250307	151200	181778520	3925	3925	3925	3925	0
272	20250307	151100	181778520	3925	3925	3925	3925	0
273	20250307	151000	181778520	3925	3925	3925	3925	1
274	20250307	150900	181774595	3930	3930	3930	3930	0
275	20250307	150800	181774595	3930	3930	3930	3910	24
276	20250307	150700	181680695	3930	3930	3930	3930	0
277	20250307	150600	181680695	3930	3930	3930	3930	6
278	20250307	150500	181657115	3910	3915	3930	3905	1626
279	20250307	150400	175305425	3930	3905	3930	3905	2
280	20250307	150300	175297590	3930	3930	3930	3930	2
281	20250307	150200	175289730	3930	3905	3930	3905	13
282	20250307	150100	175238915	3930	3930	3930	3930	0
283	20250307	150000	175238915	3930	3930	3930	3930	0
284	20250307	145900	175238915	3930	3930	3930	3930	97
285	20250307	145800	174857705	3930	3930	3930	3930	0
286	20250307	145700	174857705	3930	3930	3930	3930	0
287	20250307	145600	174857705	3930	3930	3930	3930	0
288	20250307	145500	174857705	3930	3920	3930	3920	2
289	20250307	145400	174849855	3930	3915	3935	3915	815
290	20250307	145300	171655205	3935	3930	3935	3930	273
291	20250307	145200	170581460	3930	3935	3935	3930	51
292	20250307	145100	170380905	3940	3940	3940	3940	0
293	20250307	145000	170380905	3940	3910	3940	3910	1224
294	20250307	144900	165594665	3895	3895	3910	3895	191
295	20250307	144800	164850670	3910	3915	3915	3885	2051
296	20250307	144700	156873340	3900	3900	3900	3900	1000
297	20250307	144600	152973340	3920	3920	3920	3920	1
298	20250307	144500	152969420	3925	3920	3930	3902	2048
299	20250307	144400	144963750	3920	3915	3920	3910	503
300	20250307	144300	142996930	3920	3925	3925	3915	340
301	20250307	144200	141664645	3930	3930	3930	3930	2
302	20250307	144100	141656785	3930	3930	3930	3930	1
303	20250307	144000	141652855	3930	3930	3930	3930	84
304	20250307	143900	141322735	3950	3950	3950	3950	0
305	20250307	143800	141322735	3950	3955	3955	3930	56
306	20250307	143700	141102610	3935	3955	3955	3930	1239
307	20250307	143600	136230740	3955	3955	3955	3955	1
308	20250307	143500	136226785	3955	3940	3955	3930	751
309	20250307	143400	133272650	3960	3960	3960	3960	0
310	20250307	143300	133272650	3960	3975	3975	3945	325
311	20250307	143200	131988905	3980	3950	3980	3945	294
312	20250307	143100	130822700	3970	3955	3970	3955	135
313	20250307	143000	130288235	3955	3960	3960	3950	683
314	20250307	142900	127590340	3950	3945	3950	3945	706
315	20250307	142800	124802135	3945	3940	3945	3940	464
316	20250307	142700	122973625	3940	3940	3940	3940	1
317	20250307	142600	122969685	3940	3940	3940	3940	1
318	20250307	142500	122965745	3940	3940	3940	3940	1
319	20250307	142400	122961805	3930	3940	3940	3930	626
320	20250307	142300	120501605	3940	3945	3945	3940	3
321	20250307	142200	120489775	3945	3945	3945	3945	1
322	20250307	142100	120485830	3945	3945	3945	3920	24
323	20250307	142000	120391645	3945	3935	3945	3935	47
324	20250307	141900	120206640	3960	3935	3975	3910	1397
325	20250307	141800	114720430	3935	3935	3935	3930	275
326	20250307	141700	113639655	3935	3935	3935	3935	247
327	20250307	141600	112667710	3925	3975	3975	3925	9
328	20250307	141500	112632175	3975	3975	3975	3935	1590
329	20250307	141400	106367215	3980	3945	3980	3940	506
330	20250307	141300	104368480	3925	3930	3945	3925	97
331	20250307	141200	103987355	3950	3950	3950	3950	0
332	20250307	141100	103987355	3950	3940	3950	3940	2
333	20250307	141000	103979465	3905	3955	3955	3905	41
334	20250307	140900	103819265	3965	3965	3965	3965	1
335	20250307	140800	103815300	3965	3960	3965	3960	1262
336	20250307	140700	98817770	3960	3945	3985	3900	2034
337	20250307	140600	90856470	3955	3935	3995	3925	802
338	20250307	140500	87705335	3970	3970	3970	3970	56
339	20250307	140400	87483015	3970	3940	3970	3940	1901
340	20250307	140300	79992270	3940	3925	3940	3925	3507
341	20250307	140200	66181080	3940	3980	3980	3930	3203
342	20250307	140100	53568090	3980	3995	3995	3960	254
343	20250307	140000	52559145	3995	3985	4000	3985	193
344	20250307	135900	51789945	3985	3980	3985	3980	543
345	20250307	135800	49628795	3980	3985	3985	3980	6
346	20250307	135700	49604895	3985	3970	3985	3945	2078
347	20250307	135600	41346095	3970	3970	3970	3970	20
348	20250307	135500	41266695	3975	3975	3975	3975	0
349	20250307	135400	41266695	3975	3975	3975	3975	0
350	20250307	135300	41266695	3975	3975	3975	3975	0
351	20250307	135200	41266695	3975	3975	3975	3975	0
352	20250307	135100	41266695	3975	3975	3975	3975	0
353	20250307	135000	41266695	3975	3975	3975	3975	0
354	20250307	134900	41266695	3975	3975	3975	3975	0
355	20250307	134800	41266695	3975	3975	3975	3975	0
356	20250307	134700	41266695	3975	3975	3975	3975	10
357	20250307	134600	41226945	3950	3950	3950	3950	46
358	20250307	134500	41045245	3980	3980	3980	3980	0
359	20250307	134400	41045245	3980	3980	3980	3980	0
360	20250307	134300	41045245	3980	3980	3980	3980	30
361	20250307	134200	40925845	3980	3980	3980	3980	0
362	20250307	134100	40925845	3980	3980	3980	3980	0
363	20250307	134000	40925845	3980	3980	3980	3980	10
364	20250307	133900	40886045	3970	3970	3970	3970	131
365	20250307	133800	40365975	3970	3970	3970	3970	10
366	20250307	133700	40326275	3955	3955	3955	3955	0
367	20250307	133600	40326275	3955	3955	3955	3955	0
368	20250307	133500	40326275	3955	3955	3955	3955	0
369	20250307	133400	40326275	3955	3955	3955	3955	0
370	20250307	133300	40326275	3955	3955	3955	3955	0
371	20250307	133200	40326275	3955	3955	3955	3955	0
372	20250307	133100	40326275	3955	3955	3955	3955	0
373	20250307	133000	40326275	3955	3955	3955	3955	47
374	20250307	132900	40140390	3945	3945	3945	3945	0
375	20250307	132800	40140390	3945	3945	3945	3945	0
376	20250307	132700	40140390	3945	3945	3945	3945	64
377	20250307	132600	39887910	3970	3970	3970	3970	0
378	20250307	132500	39887910	3970	3970	3970	3970	0
379	20250307	132400	39887910	3970	3970	3970	3970	0
380	20250307	132300	39887910	3970	3970	3970	3970	0
381	20250307	132200	39887910	3970	3970	3970	3970	0
382	20250307	132100	39887910	3970	3970	3970	3970	0
383	20250307	132000	39887910	3970	3970	3970	3970	0
384	20250307	131900	39887910	3970	3970	3970	3970	0
385	20250307	131800	39887910	3970	3970	3970	3970	0
386	20250307	131700	39887910	3970	3970	3970	3970	0
387	20250307	131600	39887910	3970	3970	3970	3970	0
388	20250307	131500	39887910	3970	3970	3970	3970	0
389	20250307	131400	39887910	3970	3970	3970	3970	0
390	20250307	131300	39887910	3970	3960	3970	3960	374
391	20250307	131200	38403690	3960	3960	3960	3960	0
392	20250307	131100	38403690	3960	3960	3960	3960	0
393	20250307	131000	38403690	3960	3960	3960	3960	0
394	20250307	130900	38403690	3960	3960	3960	3960	0
395	20250307	130800	38403690	3960	3960	3960	3960	0
396	20250307	130700	38403690	3960	3960	3960	3960	0
397	20250307	130600	38403690	3960	3960	3960	3960	0
398	20250307	130500	38403690	3960	3960	3960	3960	0
399	20250307	130400	38403690	3960	3960	3960	3960	0
400	20250307	130300	38403690	3960	3960	3960	3960	0
401	20250307	130200	38403690	3960	3960	3960	3960	0
402	20250307	130100	38403690	3960	3960	3960	3960	0
403	20250307	130000	38403690	3960	3960	3960	3960	0
404	20250307	125900	38403690	3960	3960	3960	3960	0
405	20250307	125800	38403690	3960	3960	3960	3960	0
406	20250307	125700	38403690	3960	3960	3960	3960	0
407	20250307	125600	38403690	3960	3960	3960	3960	0
408	20250307	125500	38403690	3960	3960	3960	3960	0
409	20250307	125400	38403690	3960	3960	3960	3960	0
410	20250307	125300	38403690	3960	3960	3960	3960	0
411	20250307	125200	38403690	3960	3960	3960	3960	0
412	20250307	125100	38403690	3960	3960	3960	3960	0
413	20250307	125000	38403690	3960	3960	3960	3960	0
414	20250307	124900	38403690	3960	3960	3960	3960	0
415	20250307	124800	38403690	3960	3960	3960	3960	0
416	20250307	124700	38403690	3960	3960	3960	3960	0
417	20250307	124600	38403690	3960	3960	3960	3960	0
418	20250307	124500	38403690	3960	3960	3960	3960	0
419	20250307	124400	38403690	3960	3940	3960	3940	94
420	20250307	124300	38033310	3965	3965	3965	3965	1
421	20250307	124200	38029345	3965	3950	3965	3950	371
422	20250307	124100	36563820	3950	3950	3950	3950	0
423	20250307	124000	36563820	3950	3950	3950	3950	0
424	20250307	123900	36563820	3950	3950	3950	3950	2
425	20250307	123800	36555920	3935	3935	3935	3935	0
426	20250307	123700	36555920	3935	3935	3935	3935	0
427	20250307	123600	36555920	3935	3935	3935	3935	0
428	20250307	123500	36555920	3935	3935	3935	3935	0
429	20250307	123400	36555920	3935	3935	3935	3935	100
430	20250307	123300	36162420	3950	3950	3950	3950	0
431	20250307	123200	36162420	3950	3950	3950	3950	0
432	20250307	123100	36162420	3950	3950	3950	3950	0
433	20250307	123000	36162420	3950	3950	3950	3950	0
434	20250307	122900	36162420	3950	3950	3950	3950	0
435	20250307	122800	36162420	3950	3950	3950	3950	0
436	20250307	122700	36162420	3950	3950	3950	3950	0
437	20250307	122600	36162420	3950	3950	3950	3950	0
438	20250307	122500	36162420	3950	3950	3950	3950	0
439	20250307	122400	36162420	3950	3950	3950	3950	6
440	20250307	122300	36138720	3950	3950	3950	3950	0
441	20250307	122200	36138720	3950	3950	3950	3950	0
442	20250307	122100	36138720	3950	3950	3950	3950	1
443	20250307	122000	36134770	3950	3950	3950	3950	12
444	20250307	121900	36087370	3950	3950	3950	3950	0
445	20250307	121800	36087370	3950	3950	3950	3950	0
446	20250307	121700	36087370	3950	3950	3950	3950	0
447	20250307	121600	36087370	3950	3950	3950	3950	0
448	20250307	121500	36087370	3950	3950	3950	3950	0
449	20250307	121400	36087370	3950	3950	3950	3950	0
450	20250307	121300	36087370	3950	3950	3950	3950	0
451	20250307	121200	36087370	3950	3950	3950	3950	0
452	20250307	121100	36087370	3950	3950	3950	3950	0
453	20250307	121000	36087370	3950	3950	3950	3950	0
454	20250307	120900	36087370	3950	3950	3950	3950	0
455	20250307	120800	36087370	3950	3950	3950	3950	0
456	20250307	120700	36087370	3950	3950	3950	3950	0
457	20250307	120600	36087370	3950	3950	3950	3950	0
458	20250307	120500	36087370	3950	3950	3950	3950	0
459	20250307	120400	36087370	3950	3950	3950	3950	1
460	20250307	120300	36083420	3950	3950	3950	3950	0
461	20250307	120200	36083420	3950	3950	3950	3950	0
462	20250307	120100	36083420	3950	3950	3950	3950	0
463	20250307	120000	36083420	3950	3950	3950	3950	0
464	20250307	115900	36083420	3950	3950	3950	3950	0
465	20250307	115800	36083420	3950	3950	3950	3950	0
466	20250307	115700	36083420	3950	3950	3950	3950	0
467	20250307	115600	36083420	3950	3950	3950	3950	0
468	20250307	115500	36083420	3950	3950	3950	3950	0
469	20250307	115400	36083420	3950	3950	3950	3950	0
470	20250307	115300	36083420	3950	3950	3950	3950	0
471	20250307	115200	36083420	3950	3950	3950	3950	0
472	20250307	115100	36083420	3950	3950	3950	3950	0
473	20250307	115000	36083420	3950	3950	3950	3950	0
474	20250307	114900	36083420	3950	3950	3950	3950	0
475	20250307	114800	36083420	3950	3950	3950	3950	10
476	20250307	114700	36043920	3950	3950	3950	3950	0
477	20250307	114600	36043920	3950	3950	3950	3950	1
478	20250307	114500	36039970	3950	3950	3950	3950	0
479	20250307	114400	36039970	3950	3950	3950	3950	0
480	20250307	114300	36039970	3950	3950	3950	3950	6
481	20250307	114200	36016270	3930	3930	3930	3930	0
482	20250307	114100	36016270	3930	3935	3935	3930	316
483	20250307	114000	34773765	3935	3935	3935	3935	0
484	20250307	113900	34773765	3935	3935	3935	3935	130
485	20250307	113800	34262215	3940	3940	3940	3940	0
486	20250307	113700	34262215	3940	3940	3940	3940	0
487	20250307	113600	34262215	3940	3940	3940	3940	0
488	20250307	113500	34262215	3940	3940	3940	3940	30
489	20250307	113400	34144015	3940	3940	3940	3940	5
490	20250307	113300	34124315	3935	3935	3935	3935	0
491	20250307	113200	34124315	3935	3935	3935	3935	0
492	20250307	113100	34124315	3935	3950	3950	3930	3706
493	20250307	113000	19531970	3970	3970	3970	3970	0
494	20250307	112900	19531970	3970	3970	3970	3970	0
495	20250307	112800	19531970	3970	3970	3970	3970	0
496	20250307	112700	19531970	3970	3970	3970	3970	0
497	20250307	112600	19531970	3970	3970	3970	3970	0
498	20250307	112500	19531970	3970	3970	3970	3970	0
499	20250307	112400	19531970	3970	3970	3970	3970	0
500	20250307	112300	19531970	3970	3970	3970	3970	0
501	20250307	112200	19531970	3970	3970	3970	3970	1
502	20250307	112100	19528000	3950	3950	3950	3950	0
503	20250307	112000	19528000	3950	3950	3950	3950	0
504	20250307	111900	19528000	3950	3970	3970	3950	1004
505	20250307	111800	15559665	3955	3955	3955	3955	0
506	20250307	111700	15559665	3955	3955	3955	3955	165
507	20250307	111600	14907090	3970	3970	3970	3970	0
508	20250307	111500	14907090	3970	3970	3970	3970	0
509	20250307	111400	14907090	3970	3970	3970	3970	1
510	20250307	111300	14903120	3960	3960	3960	3960	0
511	20250307	111200	14903120	3960	3960	3960	3960	101
512	20250307	111100	14503160	3960	3960	3960	3960	0
513	20250307	111000	14503160	3960	3960	3960	3960	0
514	20250307	110900	14503160	3960	3960	3960	3960	0
515	20250307	110800	14503160	3960	3960	3960	3960	0
516	20250307	110700	14503160	3960	3960	3960	3960	61
517	20250307	110600	14261600	3960	3960	3960	3960	0
518	20250307	110500	14261600	3960	3960	3960	3960	0
519	20250307	110400	14261600	3960	3960	3960	3960	0
520	20250307	110300	14261600	3960	3960	3960	3960	0
521	20250307	110200	14261600	3960	3960	3960	3960	0
522	20250307	110100	14261600	3960	3960	3960	3960	0
523	20250307	110000	14261600	3960	3960	3960	3960	0
524	20250307	105900	14261600	3960	3960	3960	3960	0
525	20250307	105800	14261600	3960	3960	3960	3960	40
526	20250307	105700	14103200	3960	3960	3960	3960	0
527	20250307	105600	14103200	3960	3960	3960	3960	0
528	20250307	105500	14103200	3960	3960	3960	3960	0
529	20250307	105400	14103200	3960	3960	3960	3960	0
530	20250307	105300	14103200	3960	3960	3960	3960	0
531	20250307	105200	14103200	3960	3960	3960	3960	0
532	20250307	105100	14103200	3960	3960	3960	3960	23
533	20250307	105000	14012120	3960	3960	3960	3960	0
534	20250307	104900	14012120	3960	3960	3960	3960	28
535	20250307	104800	13901240	3960	3960	3960	3960	0
536	20250307	104700	13901240	3960	3960	3960	3960	0
537	20250307	104600	13901240	3960	3960	3960	3960	5
538	20250307	104500	13881440	3960	3960	3960	3960	0
539	20250307	104400	13881440	3960	3960	3960	3960	0
540	20250307	104300	13881440	3960	3960	3960	3960	0
541	20250307	104200	13881440	3960	3960	3960	3960	0
542	20250307	104100	13881440	3960	3960	3960	3960	202
543	20250307	104000	13081520	3960	3960	3960	3960	1
544	20250307	103900	13077560	3945	3945	3945	3945	0
545	20250307	103800	13077560	3945	3945	3945	3945	0
546	20250307	103700	13077560	3945	3945	3945	3945	0
547	20250307	103600	13077560	3945	3945	3945	3945	0
548	20250307	103500	13077560	3945	3950	3950	3945	178
549	20250307	103400	12375250	3955	3955	3955	3955	0
550	20250307	103300	12375250	3955	3950	3955	3950	29
551	20250307	103200	12260585	3950	3950	3950	3950	0
552	20250307	103100	12260585	3950	3960	3960	3950	72
553	20250307	103000	11975915	3960	3960	3960	3960	60
554	20250307	102900	11738315	3960	3960	3960	3960	0
555	20250307	102800	11738315	3960	3960	3960	3960	1
556	20250307	102700	11734355	3950	3950	3950	3950	2
557	20250307	102600	11726455	3970	3970	3970	3970	0
558	20250307	102500	11726455	3970	3970	3970	3970	0
559	20250307	102400	11726455	3970	3970	3970	3970	0
560	20250307	102300	11726455	3970	3970	3970	3970	0
561	20250307	102200	11726455	3970	3970	3970	3970	0
562	20250307	102100	11726455	3970	3970	3970	3970	0
563	20250307	102000	11726455	3970	3970	3970	3970	0
564	20250307	101900	11726455	3970	3970	3970	3970	0
565	20250307	101800	11726455	3970	3970	3970	3970	0
566	20250307	101700	11726455	3970	3970	3970	3970	0
567	20250307	101600	11726455	3970	3970	3970	3970	0
568	20250307	101500	11726455	3970	3970	3970	3970	1
569	20250307	101400	11722485	3950	3970	3970	3950	2
570	20250307	101300	11714565	3950	3950	3950	3950	7
571	20250307	101200	11686915	3945	3945	3945	3945	0
572	20250307	101100	11686915	3945	3945	3945	3945	0
573	20250307	101000	11686915	3945	3945	3945	3945	0
574	20250307	100900	11686915	3945	3945	3945	3945	0
575	20250307	100800	11686915	3945	3945	3945	3945	1
576	20250307	100700	11682970	3965	3965	3965	3965	0
577	20250307	100600	11682970	3965	3965	3965	3965	1
578	20250307	100500	11679005	3965	3965	3965	3965	100
579	20250307	100400	11282505	3975	3975	3975	3975	0
580	20250307	100300	11282505	3975	3975	3975	3975	0
581	20250307	100200	11282505	3975	3975	3975	3975	0
582	20250307	100100	11282505	3975	3950	3975	3945	326
583	20250307	100000	9995210	3980	3980	3980	3980	0
584	20250307	095900	9995210	3980	3980	3980	3980	0
585	20250307	095800	9995210	3980	3980	3980	3980	0
586	20250307	095700	9995210	3980	3980	3980	3980	0
587	20250307	095600	9995210	3980	3980	3980	3980	9
588	20250307	095500	9959390	3950	3985	3985	3950	263
589	20250307	095400	8918905	3985	3985	3985	3985	0
590	20250307	095300	8918905	3985	3985	3985	3985	0
591	20250307	095200	8918905	3985	3985	3985	3985	0
592	20250307	095100	8918905	3985	3985	3985	3985	0
593	20250307	095000	8918905	3985	3985	3985	3985	0
594	20250307	094900	8918905	3985	3985	3985	3985	0
595	20250307	094800	8918905	3985	3985	3985	3985	0
596	20250307	094700	8918905	3985	3985	3985	3985	0
597	20250307	094600	8918905	3985	3985	3985	3985	2
598	20250307	094500	8910935	3985	3985	3985	3985	0
599	20250307	094400	8910935	3985	3985	3985	3985	0
600	20250307	094300	8910935	3985	3985	3985	3985	0
601	20250307	094200	8910935	3985	3985	3985	3985	0
602	20250307	094100	8910935	3985	3985	3985	3985	2
603	20250307	094000	8902965	3985	3985	3985	3985	0
604	20250307	093900	8902965	3985	3985	3985	3985	0
605	20250307	093800	8902965	3985	3985	3985	3985	0
606	20250307	093700	8902965	3985	3985	3985	3985	1
607	20250307	093600	8898980	3955	3955	3955	3955	0
608	20250307	093500	8898980	3955	3955	3955	3955	0
609	20250307	093400	8898980	3955	3955	3955	3955	0
610	20250307	093300	8898980	3955	3955	3955	3955	0
611	20250307	093200	8898980	3955	3955	3955	3955	0
612	20250307	093100	8898980	3955	3955	3955	3955	0
613	20250307	093000	8898980	3955	3970	4000	3955	179
614	20250307	092900	8184155	3950	3950	3950	3950	2
615	20250307	092800	8176255	3945	3945	3945	3945	1
616	20250307	092700	8172310	3985	3985	3985	3985	0
617	20250307	092600	8172310	3985	3985	3985	3985	10
618	20250307	092500	8132460	3965	3965	3965	3965	0
619	20250307	092400	8132460	3965	3965	3965	3965	0
620	20250307	092300	8132460	3965	3965	3965	3965	1
621	20250307	092200	8128495	3985	3985	3990	3955	82
622	20250307	092100	7801750	3955	3955	3955	3955	0
623	20250307	092000	7801750	3955	3965	3965	3955	3
624	20250307	091900	7789875	4005	4005	4005	4005	1
625	20250307	091800	7785870	4005	4005	4005	4005	0
626	20250307	091700	7785870	4005	4005	4005	4005	50
627	20250307	091600	7585620	3975	3975	3975	3975	1
628	20250307	091500	7581645	4010	4020	4020	4000	51
629	20250307	091400	7377135	3985	3940	4045	3940	1434
630	20250307	091300	1704900	3925	3925	3925	3925	2
631	20250307	091200	1697050	3940	3940	3940	3940	0
632	20250307	091100	1697050	3940	3940	3940	3940	10
633	20250307	091000	1657650	3960	3960	3960	3960	10
634	20250307	090900	1618050	3965	3965	3965	3965	0
635	20250307	090800	1618050	3965	3965	3965	3965	0
636	20250307	090700	1618050	3965	3945	3965	3935	118
637	20250307	090600	1153105	3975	3975	3975	3975	0
638	20250307	090500	1153105	3975	3975	3975	3975	1
639	20250307	090400	1149130	3980	3980	3980	3980	0
640	20250307	090300	1149130	3980	3980	3980	3980	0
641	20250307	090200	1149130	3980	3980	3980	3980	0
642	20250307	090100	1149130	3980	3945	3980	3945	7
643	20250307	090000	1121385	3945	4040	4040	3945	280