KissMeData/105840/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201600	1936419255	7880	7880	7880	7880	1446
3	20250306	201500	1936419255	7880	7880	7880	7880	0
4	20250306	201400	1936419255	7880	7880	7880	7880	0
5	20250306	201300	1936419255	7880	7880	7880	7880	0
6	20250306	201200	1936419255	7880	7880	7880	7880	0
7	20250306	201100	1936419255	7880	7880	7880	7880	0
8	20250306	201000	1936419255	7880	7880	7880	7880	0
9	20250306	200900	1936419255	7880	7880	7880	7880	0
10	20250306	200800	1936419255	7880	7880	7880	7880	0
11	20250306	200700	1936419255	7880	7880	7880	7880	0
12	20250306	200600	1936419255	7880	7880	7880	7880	0
13	20250306	200500	1936419255	7880	7880	7880	7880	0
14	20250306	200400	1936419255	7880	7880	7880	7880	0
15	20250306	200300	1936419255	7880	7880	7880	7880	0
16	20250306	200200	1936419255	7880	7880	7880	7880	0
17	20250306	200100	1936419255	7880	7880	7880	7880	0
18	20250306	200000	1936419255	7880	7880	7880	7880	0
19	20250306	195900	1936419255	7880	7880	7880	7880	0
20	20250306	195800	1936419255	7880	7880	7880	7880	0
21	20250306	195700	1936419255	7880	7880	7880	7880	0
22	20250306	195600	1936419255	7880	7880	7880	7880	0
23	20250306	195500	1936419255	7880	7880	7880	7880	0
24	20250306	195400	1936419255	7880	7880	7880	7880	0
25	20250306	195300	1936419255	7880	7880	7880	7880	0
26	20250306	195200	1936419255	7880	7880	7880	7880	0
27	20250306	195100	1936419255	7880	7880	7880	7880	0
28	20250306	195000	1936419255	7880	7880	7880	7880	0
29	20250306	194900	1936419255	7880	7880	7880	7880	0
30	20250306	194800	1936419255	7880	7880	7880	7880	0
31	20250306	194700	1936419255	7880	7880	7880	7880	0
32	20250306	194600	1936419255	7880	7880	7880	7880	1446
33	20250306	194500	1936419255	7880	7880	7880	7880	0
34	20250306	194400	1936419255	7880	7880	7880	7880	0
35	20250306	194300	1936419255	7880	7880	7880	7880	0
36	20250306	194200	1936419255	7880	7880	7880	7880	0
37	20250306	194100	1936419255	7880	7880	7880	7880	0
38	20250306	194000	1936419255	7880	7880	7880	7880	0
39	20250306	193900	1936419255	7880	7880	7880	7880	0
40	20250306	193800	1936419255	7880	7880	7880	7880	0
41	20250306	193700	1936419255	7880	7880	7880	7880	0
42	20250306	193600	1936419255	7880	7880	7880	7880	0
43	20250306	193500	1936419255	7880	7880	7880	7880	0
44	20250306	193400	1936419255	7880	7880	7880	7880	0
45	20250306	193300	1936419255	7880	7880	7880	7880	0
46	20250306	193200	1936419255	7880	7880	7880	7880	0
47	20250306	193100	1936419255	7880	7880	7880	7880	0
48	20250306	193000	1936419255	7880	7880	7880	7880	0
49	20250306	192900	1936419255	7880	7880	7880	7880	0
50	20250306	192800	1936419255	7880	7880	7880	7880	0
51	20250306	192700	1936419255	7880	7880	7880	7880	0
52	20250306	192600	1936419255	7880	7880	7880	7880	0
53	20250306	192500	1936419255	7880	7880	7880	7880	0
54	20250306	192400	1936419255	7880	7880	7880	7880	0
55	20250306	192300	1936419255	7880	7880	7880	7880	0
56	20250306	192200	1936419255	7880	7880	7880	7880	0
57	20250306	192100	1936419255	7880	7880	7880	7880	0
58	20250306	192000	1936419255	7880	7880	7880	7880	0
59	20250306	191900	1936419255	7880	7880	7880	7880	0
60	20250306	191800	1936419255	7880	7880	7880	7880	0
61	20250306	191700	1936419255	7880	7880	7880	7880	0
62	20250306	191600	1936419255	7880	7880	7880	7880	1446
63	20250306	191500	1936419255	7880	7880	7880	7880	0
64	20250306	191400	1936419255	7880	7880	7880	7880	0
65	20250306	191300	1936419255	7880	7880	7880	7880	0
66	20250306	191200	1936419255	7880	7880	7880	7880	0
67	20250306	191100	1936419255	7880	7880	7880	7880	0
68	20250306	191000	1936419255	7880	7880	7880	7880	0
69	20250306	190900	1936419255	7880	7880	7880	7880	0
70	20250306	190800	1936419255	7880	7880	7880	7880	0
71	20250306	190700	1936419255	7880	7880	7880	7880	0
72	20250306	190600	1936419255	7880	7880	7880	7880	0
73	20250306	190500	1936419255	7880	7880	7880	7880	0
74	20250306	190400	1936419255	7880	7880	7880	7880	0
75	20250306	190300	1936419255	7880	7880	7880	7880	0
76	20250306	190200	1936419255	7880	7880	7880	7880	0
77	20250306	190100	1936419255	7880	7880	7880	7880	0
78	20250306	190000	1936419255	7880	7880	7880	7880	0
79	20250306	185900	1936419255	7880	7880	7880	7880	0
80	20250306	185800	1936419255	7880	7880	7880	7880	0
81	20250306	185700	1936419255	7880	7880	7880	7880	0
82	20250306	185600	1936419255	7880	7880	7880	7880	0
83	20250306	185500	1936419255	7880	7880	7880	7880	0
84	20250306	185400	1936419255	7880	7880	7880	7880	0
85	20250306	185300	1936419255	7880	7880	7880	7880	0
86	20250306	185200	1936419255	7880	7880	7880	7880	0
87	20250306	185100	1936419255	7880	7880	7880	7880	0
88	20250306	185000	1936419255	7880	7880	7880	7880	0
89	20250306	184900	1936419255	7880	7880	7880	7880	0
90	20250306	184800	1936419255	7880	7880	7880	7880	0
91	20250306	184700	1936419255	7880	7880	7880	7880	0
92	20250306	184600	1936419255	7880	7880	7880	7880	1446
93	20250306	184500	1936419255	7880	7880	7880	7880	0
94	20250306	184400	1936419255	7880	7880	7880	7880	0
95	20250306	184300	1936419255	7880	7880	7880	7880	0
96	20250306	184200	1936419255	7880	7880	7880	7880	0
97	20250306	184100	1936419255	7880	7880	7880	7880	0
98	20250306	184000	1936419255	7880	7880	7880	7880	0
99	20250306	183900	1936419255	7880	7880	7880	7880	0
100	20250306	183800	1936419255	7880	7880	7880	7880	0
101	20250306	183700	1936419255	7880	7880	7880	7880	0
102	20250306	183600	1936419255	7880	7880	7880	7880	0
103	20250306	183500	1936419255	7880	7880	7880	7880	0
104	20250306	183400	1936419255	7880	7880	7880	7880	0
105	20250306	183300	1936419255	7880	7880	7880	7880	0
106	20250306	183200	1936419255	7880	7880	7880	7880	0
107	20250306	183100	1936419255	7880	7880	7880	7880	0
108	20250306	183000	1936419255	7880	7880	7880	7880	0
109	20250306	182900	1936419255	7880	7880	7880	7880	0
110	20250306	182800	1936419255	7880	7880	7880	7880	0
111	20250306	182700	1936419255	7880	7880	7880	7880	0
112	20250306	182600	1936419255	7880	7880	7880	7880	0
113	20250306	182500	1936419255	7880	7880	7880	7880	0
114	20250306	182400	1936419255	7880	7880	7880	7880	0
115	20250306	182300	1936419255	7880	7880	7880	7880	0
116	20250306	182200	1936419255	7880	7880	7880	7880	0
117	20250306	182100	1936419255	7880	7880	7880	7880	0
118	20250306	182000	1936419255	7880	7880	7880	7880	0
119	20250306	181900	1936419255	7880	7880	7880	7880	0
120	20250306	181800	1936419255	7880	7880	7880	7880	0
121	20250306	181700	1936419255	7880	7880	7880	7880	0
122	20250306	181600	1936419255	7880	7880	7880	7880	1446
123	20250306	181500	1936419255	7880	7880	7880	7880	0
124	20250306	181400	1936419255	7880	7880	7880	7880	0
125	20250306	181300	1936419255	7880	7880	7880	7880	0
126	20250306	181200	1936419255	7880	7880	7880	7880	0
127	20250306	181100	1936419255	7880	7880	7880	7880	0
128	20250306	181000	1936419255	7880	7880	7880	7880	0
129	20250306	180900	1936419255	7880	7880	7880	7880	0
130	20250306	180800	1936419255	7880	7880	7880	7880	0
131	20250306	180700	1936419255	7880	7880	7880	7880	0
132	20250306	180600	1936419255	7880	7880	7880	7880	0
133	20250306	180500	1936419255	7880	7880	7880	7880	0
134	20250306	180400	1936419255	7880	7880	7880	7880	0
135	20250306	180300	1936419255	7880	7880	7880	7880	0
136	20250306	180200	1936419255	7880	7880	7880	7880	0
137	20250306	180100	1936419255	7880	7880	7880	7880	0
138	20250306	180000	1936419255	7880	7880	7880	7880	0
139	20250306	175900	1936419255	7880	7880	7880	7880	0
140	20250306	175800	1936419255	7880	7880	7880	7880	0
141	20250306	175700	1936419255	7880	7880	7880	7880	0
142	20250306	175600	1936419255	7880	7880	7880	7880	0
143	20250306	175500	1936419255	7880	7880	7880	7880	0
144	20250306	175400	1936419255	7880	7880	7880	7880	0
145	20250306	175300	1936419255	7880	7880	7880	7880	0
146	20250306	175200	1936419255	7880	7880	7880	7880	0
147	20250306	175100	1936419255	7880	7880	7880	7880	0
148	20250306	175000	1936419255	7880	7880	7880	7880	0
149	20250306	174900	1936419255	7880	7880	7880	7880	0
150	20250306	174800	1936419255	7880	7880	7880	7880	0
151	20250306	174700	1936419255	7880	7880	7880	7880	0
152	20250306	174600	1936419255	7880	7880	7880	7880	1446
153	20250306	174500	1936419255	7880	7880	7880	7880	0
154	20250306	174400	1936419255	7880	7880	7880	7880	0
155	20250306	174300	1936419255	7880	7880	7880	7880	0
156	20250306	174200	1936419255	7880	7880	7880	7880	0
157	20250306	174100	1936419255	7880	7880	7880	7880	0
158	20250306	174000	1936419255	7880	7880	7880	7880	0
159	20250306	173900	1936419255	7880	7880	7880	7880	0
160	20250306	173800	1936419255	7880	7880	7880	7880	0
161	20250306	173700	1936419255	7880	7880	7880	7880	0
162	20250306	173600	1936419255	7880	7880	7880	7880	0
163	20250306	173500	1936419255	7880	7880	7880	7880	0
164	20250306	173400	1936419255	7880	7880	7880	7880	0
165	20250306	173300	1936419255	7880	7880	7880	7880	0
166	20250306	173200	1936419255	7880	7880	7880	7880	0
167	20250306	173100	1936419255	7880	7880	7880	7880	0
168	20250306	173000	1936419255	7880	7880	7880	7880	0
169	20250306	172900	1936419255	7880	7880	7880	7880	0
170	20250306	172800	1936419255	7880	7880	7880	7880	0
171	20250306	172700	1936419255	7880	7880	7880	7880	0
172	20250306	172600	1936419255	7880	7880	7880	7880	0
173	20250306	172500	1936419255	7880	7880	7880	7880	0
174	20250306	172400	1936419255	7880	7880	7880	7880	0
175	20250306	172300	1936419255	7880	7880	7880	7880	0
176	20250306	172200	1936419255	7880	7880	7880	7880	0
177	20250306	172100	1936419255	7880	7880	7880	7880	0
178	20250306	172000	1936419255	7880	7880	7880	7880	0
179	20250306	171900	1936419255	7880	7880	7880	7880	0
180	20250306	171800	1936419255	7880	7880	7880	7880	0
181	20250306	171700	1936419255	7880	7880	7880	7880	0
182	20250306	171600	1936419255	7880	7880	7880	7880	1446
183	20250306	171500	1936419255	7880	7880	7880	7880	0
184	20250306	171400	1936419255	7880	7880	7880	7880	0
185	20250306	171300	1936419255	7880	7880	7880	7880	0
186	20250306	171200	1936419255	7880	7880	7880	7880	0
187	20250306	171100	1936419255	7880	7880	7880	7880	0
188	20250306	171000	1936419255	7880	7880	7880	7880	0
189	20250306	170900	1936419255	7880	7880	7880	7880	0
190	20250306	170800	1936419255	7880	7880	7880	7880	0
191	20250306	170700	1936419255	7880	7880	7880	7880	0
192	20250306	170600	1936419255	7880	7880	7880	7880	0
193	20250306	170500	1936419255	7880	7880	7880	7880	0
194	20250306	170400	1936419255	7880	7880	7880	7880	0
195	20250306	170300	1936419255	7880	7880	7880	7880	0
196	20250306	170200	1936419255	7880	7880	7880	7880	0
197	20250306	170100	1936419255	7880	7880	7880	7880	0
198	20250306	170000	1936419255	7880	7880	7880	7880	0
199	20250306	165900	1936419255	7880	7880	7880	7880	0
200	20250306	165800	1936419255	7880	7880	7880	7880	0
201	20250306	165700	1936419255	7880	7880	7880	7880	0
202	20250306	165600	1936419255	7880	7880	7880	7880	0
203	20250306	165500	1936419255	7880	7880	7880	7880	0
204	20250306	165400	1936419255	7880	7880	7880	7880	0
205	20250306	165300	1936419255	7880	7880	7880	7880	0
206	20250306	165200	1936419255	7880	7880	7880	7880	0
207	20250306	165100	1936419255	7880	7880	7880	7880	0
208	20250306	165000	1936419255	7880	7880	7880	7880	0
209	20250306	164900	1936419255	7880	7880	7880	7880	0
210	20250306	164800	1936419255	7880	7880	7880	7880	0
211	20250306	164700	1936419255	7880	7880	7880	7880	0
212	20250306	164600	1936419255	7880	7880	7880	7880	1446
213	20250306	164500	1936419255	7880	7880	7880	7880	0
214	20250306	164400	1936419255	7880	7880	7880	7880	0
215	20250306	164300	1936419255	7880	7880	7880	7880	0
216	20250306	164200	1936419255	7880	7880	7880	7880	0
217	20250306	164100	1936419255	7880	7880	7880	7880	0
218	20250306	164000	1936419255	7880	7880	7880	7880	0
219	20250306	163900	1936419255	7880	7880	7880	7880	0
220	20250306	163800	1936419255	7880	7880	7880	7880	0
221	20250306	163700	1936419255	7880	7880	7880	7880	0
222	20250306	163600	1936419255	7880	7880	7880	7880	0
223	20250306	163500	1936419255	7880	7880	7880	7880	0
224	20250306	163400	1936419255	7880	7880	7880	7880	0
225	20250306	163300	1936419255	7880	7880	7880	7880	0
226	20250306	163200	1936419255	7880	7880	7880	7880	0
227	20250306	163100	1936419255	7880	7880	7880	7880	0
228	20250306	163000	1936419255	7880	7880	7880	7880	0
229	20250306	162900	1936419255	7880	7880	7880	7880	0
230	20250306	162800	1936419255	7880	7880	7880	7880	0
231	20250306	162700	1936419255	7880	7880	7880	7880	0
232	20250306	162600	1936419255	7880	7880	7880	7880	0
233	20250306	162500	1936419255	7880	7880	7880	7880	0
234	20250306	162400	1936419255	7880	7880	7880	7880	0
235	20250306	162300	1936419255	7880	7880	7880	7880	0
236	20250306	162200	1936419255	7880	7880	7880	7880	0
237	20250306	162100	1936419255	7880	7880	7880	7880	0
238	20250306	162000	1936419255	7880	7880	7880	7880	0
239	20250306	161900	1936419255	7880	7880	7880	7880	0
240	20250306	161800	1936419255	7880	7880	7880	7880	0
241	20250306	161700	1936419255	7880	7880	7880	7880	0
242	20250306	161600	1936419255	7880	7880	7880	7880	1446
243	20250306	161500	1936419255	7880	7880	7880	7880	0
244	20250306	161400	1936419255	7880	7880	7880	7880	0
245	20250306	161300	1936419255	7880	7880	7880	7880	0
246	20250306	161200	1936419255	7880	7880	7880	7880	0
247	20250306	161100	1936419255	7880	7880	7880	7880	0
248	20250306	161000	1936419255	7880	7880	7880	7880	0
249	20250306	160900	1936419255	7880	7880	7880	7880	0
250	20250306	160800	1936419255	7880	7880	7880	7880	0
251	20250306	160700	1936419255	7880	7880	7880	7880	0
252	20250306	160600	1936419255	7880	7880	7880	7880	0
253	20250306	160500	1936419255	7880	7880	7880	7880	0
254	20250306	160400	1936419255	7880	7880	7880	7880	0
255	20250306	160300	1936419255	7880	7880	7880	7880	0
256	20250306	160200	1936419255	7880	7880	7880	7880	0
257	20250306	160100	1936419255	7880	7880	7880	7880	0
258	20250306	160000	1936419255	7880	7880	7880	7880	0
259	20250306	155900	1936419255	7880	7880	7880	7880	0
260	20250306	155800	1936419255	7880	7880	7880	7880	0
261	20250306	155700	1936419255	7880	7880	7880	7880	0
262	20250306	155600	1936419255	7880	7880	7880	7880	0
263	20250306	155500	1936419255	7880	7880	7880	7880	0
264	20250306	155400	1936419255	7880	7880	7880	7880	0
265	20250306	155300	1936419255	7880	7880	7880	7880	0
266	20250306	155200	1936419255	7880	7880	7880	7880	0
267	20250306	155100	1936419255	7880	7880	7880	7880	0
268	20250306	155000	1936419255	7880	7880	7880	7880	0
269	20250306	154900	1936419255	7880	7880	7880	7880	0
270	20250306	154800	1936419255	7880	7880	7880	7880	0
271	20250306	154700	1936419255	7880	7880	7880	7880	0
272	20250306	154600	1936419255	7880	7880	7880	7880	1446
273	20250306	154500	1936419255	7880	7880	7880	7880	0
274	20250306	154400	1936419255	7880	7880	7880	7880	0
275	20250306	154300	1936419255	7880	7880	7880	7880	0
276	20250306	154200	1936419255	7880	7880	7880	7880	0
277	20250306	154100	1936419255	7880	7880	7880	7880	0
278	20250306	154000	1936419255	7880	7880	7880	7880	0
279	20250306	153900	1936419255	7880	7880	7880	7880	0
280	20250306	153800	1936419255	7880	7880	7880	7880	0
281	20250306	153700	1936419255	7880	7880	7880	7880	0
282	20250306	153600	1936419255	7880	7880	7880	7880	0
283	20250306	153500	1936419255	7880	7880	7880	7880	0
284	20250306	153400	1936419255	7880	7880	7880	7880	0
285	20250306	153300	1936419255	7880	7880	7880	7880	0
286	20250306	153200	1936419255	7880	7880	7880	7880	0
287	20250306	153100	1936419255	7880	7880	7880	7880	0
288	20250306	153000	1936419255	7880	7880	7880	7880	1446
289	20250306	152900	1925024775	7950	7950	7950	7950	0
290	20250306	152800	1925024775	7950	7950	7950	7950	0
291	20250306	152700	1925024775	7950	7950	7950	7950	0
292	20250306	152600	1925024775	7950	7950	7950	7950	0
293	20250306	152500	1925024775	7950	7950	7950	7950	0
294	20250306	152400	1925024775	7950	7950	7950	7950	0
295	20250306	152300	1925024775	7950	7950	7950	7950	0
296	20250306	152200	1925024775	7950	7950	7950	7950	0
297	20250306	152100	1925024775	7950	7950	7950	7950	0
298	20250306	152000	1925024775	7950	7950	7950	7950	0
299	20250306	151900	1925024775	7950	7890	7960	7890	1897
300	20250306	151800	1909978585	7900	7900	7900	7900	200
301	20250306	151700	1908398585	7890	7890	7910	7890	3420
302	20250306	151600	1881376465	7890	7880	7890	7880	810
303	20250306	151500	1874992295	7880	7880	7880	7880	0
304	20250306	151400	1874992295	7880	7880	7880	7870	387
305	20250306	151300	1871942745	7880	7900	7900	7860	3509
306	20250306	151200	1844297155	7910	7910	7910	7910	0
307	20250306	151100	1844297155	7910	7910	7910	7910	10
308	20250306	151000	1844218055	7910	7910	7910	7910	12
309	20250306	150900	1844123135	7910	7910	7910	7910	25
310	20250306	150800	1843925385	7950	7950	7950	7950	0
311	20250306	150700	1843925385	7950	7900	7950	7900	323
312	20250306	150600	1841366635	7900	7950	7950	7900	112
313	20250306	150500	1840481585	7950	7890	7950	7890	69
314	20250306	150400	1839935075	7890	7950	7950	7890	206
315	20250306	150300	1838306725	7950	7950	7950	7900	131
316	20250306	150200	1837271725	7890	7890	7950	7880	700
317	20250306	150100	1831753925	7890	7880	7930	7880	529
318	20250306	150000	1827573175	7870	7860	7920	7850	1201
319	20250306	145900	1818135465	7860	7870	7870	7860	438
320	20250306	145800	1814688415	7870	7860	7870	7860	101
321	20250306	145700	1813893555	7870	7870	7870	7870	127
322	20250306	145600	1812894065	7870	7870	7870	7870	1
323	20250306	145500	1812886195	7860	7870	7870	7860	223
324	20250306	145400	1811131235	7870	7870	7870	7870	157
325	20250306	145300	1809895645	7880	7880	7880	7880	105
326	20250306	145200	1809068245	7880	7880	7880	7880	105
327	20250306	145100	1808240845	7870	7860	7870	7860	224
328	20250306	145000	1806480195	7860	7870	7880	7860	4412
329	20250306	144900	1771795805	7870	7870	7870	7870	5
330	20250306	144800	1771756455	7870	7870	7870	7870	6
331	20250306	144700	1771709235	7870	7860	7900	7860	62
332	20250306	144600	1771221275	7860	7870	7880	7860	558
333	20250306	144500	1766829395	7870	7860	7870	7860	100
334	20250306	144400	1766042415	7860	7870	7870	7860	806
335	20250306	144300	1759700335	7870	7880	7880	7870	629
336	20250306	144200	1754748485	7870	7880	7880	7870	757
337	20250306	144100	1748783835	7870	7880	7900	7870	958
338	20250306	144000	1741234875	7870	7870	7880	7870	448
339	20250306	143900	1737707095	7870	7880	7880	7870	274
340	20250306	143800	1735547995	7880	7910	7910	7870	5956
341	20250306	143700	1688527465	7910	7910	7910	7910	0
342	20250306	143600	1688527465	7910	7920	7920	7910	12
343	20250306	143500	1688432435	7910	7910	7910	7910	702
344	20250306	143400	1682879615	7920	7920	7920	7920	101
345	20250306	143300	1682079695	7910	7910	7910	7910	1
346	20250306	143200	1682071785	7920	7920	7930	7920	650
347	20250306	143100	1676923735	7920	7930	7930	7920	34
348	20250306	143000	1676654345	7920	7930	7930	7920	503
349	20250306	142900	1672665565	7930	7930	7930	7930	400
350	20250306	142800	1669493565	7930	7930	7930	7920	1438
351	20250306	142700	1658095225	7920	7930	7930	7920	1875
352	20250306	142600	1643229425	7930	7930	7930	7930	725
353	20250306	142500	1637480175	7930	7930	7930	7930	191
354	20250306	142400	1635965545	7930	7930	7930	7920	146
355	20250306	142300	1634807775	7930	7925	7930	7925	1510
356	20250306	142200	1622833500	7920	7920	7920	7920	0
357	20250306	142100	1622833500	7920	7920	7930	7920	89
358	20250306	142000	1622128510	7920	7920	7920	7920	7
359	20250306	141900	1622073070	7930	7930	7930	7930	1
360	20250306	141800	1622065140	7920	7920	7920	7920	586
361	20250306	141700	1617424020	7920	7920	7920	7920	58
362	20250306	141600	1616964660	7920	7920	7920	7920	600
363	20250306	141500	1612212660	7920	7930	7930	7920	51
364	20250306	141400	1611808240	7930	7930	7930	7930	21
365	20250306	141300	1611641710	7930	7940	7940	7920	3282
366	20250306	141200	1585604200	7940	7940	7940	7940	747
367	20250306	141100	1579673020	7940	7940	7940	7940	179
368	20250306	141000	1578251760	7940	7960	7960	7940	2269
369	20250306	140900	1560208360	7960	7960	7960	7960	3
370	20250306	140800	1560184480	7970	7970	7970	7970	105
371	20250306	140700	1559347630	7970	7970	7970	7970	519
372	20250306	140600	1555211200	7970	7970	7970	7970	1
373	20250306	140500	1555203230	7970	7980	7980	7970	506
374	20250306	140400	1551169410	7980	7980	7980	7980	1164
375	20250306	140300	1541880690	7980	7980	7980	7980	201
376	20250306	140200	1540276710	7990	7990	7990	7990	309
377	20250306	140100	1537807800	7990	7990	7990	7990	0
378	20250306	140000	1537807800	7990	7990	7990	7990	55
379	20250306	135900	1537368350	8000	8000	8000	8000	0
380	20250306	135800	1537368350	8000	8000	8000	8000	94
381	20250306	135700	1536616350	8000	8015	8015	8000	938
382	20250306	135600	1529105190	8015	8015	8015	8015	4
383	20250306	135500	1529073130	8015	8020	8020	8015	3
384	20250306	135400	1529049080	8015	8015	8015	8015	1
385	20250306	135300	1529041065	8020	8020	8020	8020	117
386	20250306	135200	1528102725	8020	8020	8020	8020	1
387	20250306	135100	1528094705	8015	8010	8015	8010	1510
388	20250306	135000	1515999600	8005	8005	8005	8005	4
389	20250306	134900	1515967580	8005	8005	8005	8005	0
390	20250306	134800	1515967580	8005	8005	8005	8005	36
391	20250306	134700	1515679400	8005	8005	8005	8005	0
392	20250306	134600	1515679400	8005	8005	8005	8005	0
393	20250306	134500	1515679400	8005	8005	8005	8005	1
394	20250306	134400	1515671395	8005	8005	8005	8005	0
395	20250306	134300	1515671395	8005	8005	8005	8005	0
396	20250306	134200	1515671395	8005	8005	8005	8005	201
397	20250306	134100	1514062390	8000	8000	8000	8000	50
398	20250306	134000	1513662390	8000	8000	8000	8000	59
399	20250306	133900	1513190390	8000	8000	8000	8000	23
400	20250306	133800	1513006390	8000	8000	8000	8000	0
401	20250306	133700	1513006390	8000	8000	8000	8000	1555
402	20250306	133600	1500566390	8000	8010	8010	8000	102
403	20250306	133500	1499749630	8010	8030	8030	8010	3032
404	20250306	133400	1475447550	8020	8020	8020	8020	50
405	20250306	133300	1475046550	8020	8020	8020	8020	1
406	20250306	133200	1475038530	8020	8020	8020	8020	88
407	20250306	133100	1474332770	8020	8020	8020	8020	0
408	20250306	133000	1474332770	8020	8020	8020	8020	11
409	20250306	132900	1474244550	8020	8020	8020	8020	0
410	20250306	132800	1474244550	8020	8020	8020	8020	100
411	20250306	132700	1473442550	8020	8020	8020	8020	501
412	20250306	132600	1469424530	8020	8020	8020	8020	0
413	20250306	132500	1469424530	8020	8020	8020	8020	0
414	20250306	132400	1469424530	8020	8030	8030	8020	2
415	20250306	132300	1469408480	8030	8030	8030	8030	47
416	20250306	132200	1469031070	8030	8030	8030	8030	134
417	20250306	132100	1467955050	8030	8030	8030	8030	1
418	20250306	132000	1467947020	8030	8030	8030	8030	4
419	20250306	131900	1467914900	8030	8030	8030	8030	237
420	20250306	131800	1466011790	8020	8020	8020	8020	1
421	20250306	131700	1466003770	8020	8020	8020	8020	0
422	20250306	131600	1466003770	8020	8020	8020	8020	0
423	20250306	131500	1466003770	8020	8020	8020	8020	2
424	20250306	131400	1465987730	8020	8030	8030	8020	17
425	20250306	131300	1465851240	8030	8030	8030	8030	0
426	20250306	131200	1465851240	8030	8030	8030	8030	19
427	20250306	131100	1465698670	8020	8020	8020	8020	50
428	20250306	131000	1465297670	8020	8020	8020	8020	21
429	20250306	130900	1465129250	8050	8040	8050	8040	3
430	20250306	130800	1465105110	8050	8050	8050	8050	1
431	20250306	130700	1465097060	8050	8030	8050	8030	84
432	20250306	130600	1464421400	8050	8050	8050	8050	0
433	20250306	130500	1464421400	8050	8040	8050	8040	21
434	20250306	130400	1464252360	8030	8030	8030	8030	50
435	20250306	130300	1463850860	8030	8030	8030	8030	1
436	20250306	130200	1463842830	8020	8020	8020	8020	7
437	20250306	130100	1463786690	8020	8030	8030	8020	154
438	20250306	130000	1462551500	8040	8050	8050	8040	5
439	20250306	125900	1462511290	8050	8020	8050	8020	86
440	20250306	125800	1461819050	8040	8040	8040	8040	0
441	20250306	125700	1461819050	8040	8030	8040	8030	1001
442	20250306	125600	1453781010	8030	8040	8050	8030	1467
443	20250306	125500	1441977350	8030	8010	8030	8010	1703
444	20250306	125400	1428321880	8020	8020	8020	8010	682
445	20250306	125300	1422854250	8020	8020	8020	8020	1000
446	20250306	125200	1414834250	8020	8020	8020	8020	30
447	20250306	125100	1414593650	8020	8020	8020	8020	1
448	20250306	125000	1414585630	8030	8020	8030	8020	91
449	20250306	124900	1413854940	8020	8020	8020	8020	853
450	20250306	124800	1407013880	8020	8020	8020	8020	1
451	20250306	124700	1407005860	8040	8040	8040	8040	0
452	20250306	124600	1407005860	8040	8040	8040	8040	515
453	20250306	124500	1402865260	8030	8030	8030	8030	1
454	20250306	124400	1402857230	8040	8040	8040	8040	0
455	20250306	124300	1402857230	8040	8040	8040	8040	229
456	20250306	124200	1401016070	8030	8030	8030	8030	51
457	20250306	124100	1400606540	8030	8030	8030	8030	105
458	20250306	124000	1399763390	8020	8020	8020	8020	104
459	20250306	123900	1398929310	8020	8020	8020	8010	1073
460	20250306	123800	1390325110	8020	8020	8020	8020	300
461	20250306	123700	1387919110	8020	8020	8030	8020	82
462	20250306	123600	1387260780	8020	8030	8030	8020	209
463	20250306	123500	1385582570	8030	8030	8030	8030	0
464	20250306	123400	1385582570	8030	8030	8030	8030	0
465	20250306	123300	1385582570	8030	8030	8030	8030	0
466	20250306	123200	1385582570	8030	8030	8030	8020	3050
467	20250306	123100	1361091570	8030	8040	8040	8030	422
468	20250306	123000	1357698700	8040	8040	8040	8040	306
469	20250306	122900	1355238460	8040	8040	8040	8040	1
470	20250306	122800	1355230420	8040	8040	8040	8040	3
471	20250306	122700	1355206300	8040	8040	8040	8040	0
472	20250306	122600	1355206300	8040	8040	8040	8040	17
473	20250306	122500	1355069620	8040	8040	8040	8040	68
474	20250306	122400	1354522900	8040	8050	8050	8040	14
475	20250306	122300	1354410330	8060	8050	8060	8050	50
476	20250306	122200	1354007400	8040	8040	8040	8040	59
477	20250306	122100	1353533040	8040	8040	8040	8040	2
478	20250306	122000	1353516960	8040	8050	8050	8040	2019
479	20250306	121900	1337264200	8040	8040	8040	8040	4
480	20250306	121800	1337232040	8030	8030	8030	8030	2
481	20250306	121700	1337215980	8050	8050	8050	8050	0
482	20250306	121600	1337215980	8050	8050	8050	8050	0
483	20250306	121500	1337215980	8050	8050	8050	8050	2
484	20250306	121400	1337199880	8050	8050	8050	8050	10
485	20250306	121300	1337119380	8050	8060	8060	8050	1621
486	20250306	121200	1324070240	8060	8060	8060	8060	2
487	20250306	121100	1324054120	8060	8060	8060	8060	0
488	20250306	121000	1324054120	8060	8060	8060	8060	69
489	20250306	120900	1323497980	8060	8060	8060	8060	2
490	20250306	120800	1323481860	8050	8050	8050	8050	0
491	20250306	120700	1323481860	8050	8050	8050	8050	0
492	20250306	120600	1323481860	8050	8060	8060	8050	88
493	20250306	120500	1322772680	8060	8060	8060	8060	1
494	20250306	120400	1322764620	8060	8050	8060	8050	578
495	20250306	120300	1318110720	8040	8060	8060	8040	12
496	20250306	120200	1318014040	8030	8050	8050	8030	2000
497	20250306	120100	1301945100	8060	8060	8060	8060	73
498	20250306	120000	1301356720	8060	8060	8060	8060	57
499	20250306	115900	1300897300	8060	8060	8060	8060	0
500	20250306	115800	1300897300	8060	8060	8060	8060	1
501	20250306	115700	1300889240	8070	8060	8070	8060	108
502	20250306	115600	1300017800	8060	8060	8060	8060	250
503	20250306	115500	1298002800	8060	8060	8060	8060	1
504	20250306	115400	1297994740	8060	8060	8060	8060	2
505	20250306	115300	1297978620	8060	8060	8060	8060	10
506	20250306	115200	1297898020	8070	8070	8070	8070	8
507	20250306	115100	1297833460	8070	8060	8070	8060	77
508	20250306	115000	1297212340	8070	8070	8070	8070	65
509	20250306	114900	1296687790	8070	8070	8070	8070	0
510	20250306	114800	1296687790	8070	8060	8070	8060	86
511	20250306	114700	1295993790	8060	8050	8060	8050	383
512	20250306	114600	1292906960	8050	8050	8050	8050	2
513	20250306	114500	1292890860	8050	8050	8050	8050	2
514	20250306	114400	1292874760	8060	8060	8060	8055	184
515	20250306	114300	1291391725	8060	8060	8060	8060	0
516	20250306	114200	1291391725	8060	8060	8060	8060	2
517	20250306	114100	1291375605	8060	8060	8060	8060	0
518	20250306	114000	1291375605	8060	8060	8060	8060	250
519	20250306	113900	1289360605	8050	8060	8060	8050	3
520	20250306	113800	1289336435	8070	8070	8070	8070	0
521	20250306	113700	1289336435	8070	8060	8070	8060	112
522	20250306	113600	1288432615	8070	8070	8070	8070	0
523	20250306	113500	1288432615	8070	8060	8070	8060	273
524	20250306	113400	1286230155	8050	8050	8050	8050	0
525	20250306	113300	1286230155	8050	8050	8050	8050	74
526	20250306	113200	1285634455	8050	8050	8050	8050	0
527	20250306	113100	1285634455	8050	8050	8050	8050	500
528	20250306	113000	1281609455	8050	8040	8050	8040	321
529	20250306	112900	1279028485	8040	8040	8040	8040	4
530	20250306	112800	1278996325	8050	8050	8050	8050	185
531	20250306	112700	1277507075	8050	8050	8060	8050	20
532	20250306	112600	1277345925	8060	8060	8060	8060	67
533	20250306	112500	1276805905	8060	8050	8060	8050	105
534	20250306	112400	1275960605	8050	8050	8050	8050	3
535	20250306	112300	1275936455	8060	8060	8060	8060	0
536	20250306	112200	1275936455	8060	8050	8060	8050	438
537	20250306	112100	1272409325	8050	8050	8050	8050	2
538	20250306	112000	1272393225	8040	8050	8050	8040	305
539	20250306	111900	1269940985	8040	8050	8050	8040	518
540	20250306	111800	1265772995	8050	8050	8050	8050	20
541	20250306	111700	1265611995	8060	8060	8060	8060	65
542	20250306	111600	1265088095	8060	8060	8060	8060	0
543	20250306	111500	1265088095	8060	8060	8060	8060	621
544	20250306	111400	1260082835	8060	8060	8060	8060	229
545	20250306	111300	1258237095	8060	8060	8060	8060	2
546	20250306	111200	1258220975	8060	8060	8060	8060	102
547	20250306	111100	1257398855	8060	8060	8060	8060	12
548	20250306	111000	1257302135	8060	8060	8060	8060	65
549	20250306	110900	1256778235	8060	8060	8060	8060	3
550	20250306	110800	1256754055	8070	8070	8070	8070	0
551	20250306	110700	1256754055	8070	8030	8070	8030	1302
552	20250306	110600	1246260635	8030	8040	8040	8030	2603
553	20250306	110500	1225357625	8040	8040	8040	8040	0
554	20250306	110400	1225357625	8040	8040	8040	8040	10
555	20250306	110300	1225277225	8040	8040	8040	8040	103
556	20250306	110200	1224449105	8040	8040	8040	8040	327
557	20250306	110100	1221820025	8040	8040	8040	8040	15
558	20250306	110000	1221699425	8040	8030	8040	8030	347
559	20250306	105900	1218909565	8030	8030	8030	8030	6
560	20250306	105800	1218861385	8020	8040	8040	8020	1055
561	20250306	105700	1210389055	8040	8040	8040	8040	311
562	20250306	105600	1207888615	8040	8040	8040	8040	100
563	20250306	105500	1207084615	8050	8050	8050	8050	57
564	20250306	105400	1206625765	8030	8030	8030	8030	0
565	20250306	105300	1206625765	8030	8030	8030	8030	55
566	20250306	105200	1206184115	8030	8030	8030	8030	20
567	20250306	105100	1206023515	8030	8030	8030	8030	158
568	20250306	105000	1204754775	8030	8040	8040	8030	5
569	20250306	104900	1204714585	8040	8040	8040	8030	101
570	20250306	104800	1203903525	8030	8040	8040	8030	630
571	20250306	104700	1198844345	8040	8040	8040	8040	50
572	20250306	104600	1198442345	8030	8030	8030	8030	993
573	20250306	104500	1190468555	8040	8040	8040	8040	98
574	20250306	104400	1189680635	8040	8040	8040	8040	3
575	20250306	104300	1189656515	8040	8040	8040	8040	23
576	20250306	104200	1189471595	8040	8050	8050	8040	143
577	20250306	104100	1188321125	8050	8050	8050	8050	188
578	20250306	104000	1186807725	8040	8040	8040	8040	9
579	20250306	103900	1186735365	8040	8040	8040	8040	151
580	20250306	103800	1185521325	8040	8050	8050	8040	583
581	20250306	103700	1180833505	8050	8040	8050	8040	79
582	20250306	103600	1180197565	8040	8040	8040	8040	20
583	20250306	103500	1180036765	8040	8040	8040	8040	2
584	20250306	103400	1180020685	8040	8040	8040	8040	42
585	20250306	103300	1179683005	8050	8040	8050	8040	80
586	20250306	103200	1179039025	8050	8050	8050	8050	1150
587	20250306	103100	1169781525	8050	8060	8060	8050	103
588	20250306	103000	1168952335	8060	8070	8070	8060	517
589	20250306	102900	1164782805	8060	8080	8080	8060	806
590	20250306	102800	1158281675	8070	8070	8070	8070	0
591	20250306	102700	1158281675	8070	8070	8070	8070	111
592	20250306	102600	1157385905	8080	8080	8080	8080	3
593	20250306	102500	1157361665	8080	8080	8080	8080	0
594	20250306	102400	1157361665	8080	8060	8080	8060	1176
595	20250306	102300	1147870605	8060	8060	8060	8060	102
596	20250306	102200	1147048485	8060	8060	8060	8060	10
597	20250306	102100	1146967885	8060	8060	8060	8060	2588
598	20250306	102000	1126108605	8060	8070	8070	8060	102
599	20250306	101900	1125285615	8070	8070	8070	8070	1214
600	20250306	101800	1115488635	8070	8070	8070	8070	758
601	20250306	101700	1109371575	8070	8070	8070	8070	46
602	20250306	101600	1109000355	8070	8060	8080	8060	1797
603	20250306	101500	1094500115	8060	8060	8070	8060	128
604	20250306	101400	1093467775	8060	8050	8060	8050	1263
605	20250306	101300	1083295495	8050	8060	8060	8050	937
606	20250306	101200	1075752625	8050	8060	8060	8050	51
607	20250306	101100	1075341575	8050	8050	8050	8050	1
608	20250306	101000	1075333525	8020	8030	8030	8020	6057
609	20250306	100900	1026705755	8030	8060	8060	8030	2250
610	20250306	100800	1008613855	8070	8070	8070	8070	50
611	20250306	100700	1008210355	8060	8060	8060	8060	100
612	20250306	100600	1007404355	8070	8070	8070	8070	157
613	20250306	100500	1006137365	8070	8070	8070	8070	1
614	20250306	100400	1006129295	8070	8070	8070	8060	864
615	20250306	100300	999157115	8050	8060	8070	8050	352
616	20250306	100200	996320185	8060	8065	8070	8060	561
617	20250306	100100	991797115	8065	8065	8065	8065	103
618	20250306	100000	990966420	8070	8080	8080	8070	1265
619	20250306	095900	980755445	8080	8080	8080	8080	1
620	20250306	095800	980747365	8070	8120	8120	8070	1294
621	20250306	095700	970265295	8120	8100	8120	8100	1007
622	20250306	095600	962098645	8100	8120	8140	8100	2747
623	20250306	095500	939773105	8120	8080	8120	8070	4212
624	20250306	095400	905633805	8090	8060	8090	8060	1717
625	20250306	095300	891752555	8070	8060	8080	8060	91
626	20250306	095200	891017515	8060	8050	8060	8050	271
627	20250306	095100	888834245	8060	8060	8060	8060	45
628	20250306	095000	888471545	8050	8085	8085	8050	1033
629	20250306	094900	880141280	8085	8090	8090	8085	89
630	20250306	094800	879421280	8085	8085	8085	8085	76
631	20250306	094700	878806820	8085	8085	8085	8085	1
632	20250306	094600	878798735	8090	8080	8090	8080	300
633	20250306	094500	876373735	8080	8090	8090	8080	241
634	20250306	094400	874426295	8090	8080	8100	8080	587
635	20250306	094300	869677975	8090	8100	8100	8090	824
636	20250306	094200	863011475	8090	8090	8100	8090	190
637	20250306	094100	861474365	8090	8100	8100	8090	376
638	20250306	094000	858432325	8100	8090	8100	8090	456
639	20250306	093900	854742695	8090	8100	8110	8090	45
640	20250306	093800	854378245	8100	8110	8110	8070	6
641	20250306	093700	854329685	8110	8090	8120	8090	7800
642	20250306	093600	791163855	8100	8080	8100	8070	1356
643	20250306	093500	780191615	8090	8040	8100	8040	14180
644	20250306	093400	665746185	8040	8030	8040	8030	175
645	20250306	093300	664339815	8030	8030	8040	8030	242
646	20250306	093200	662396545	8040	8010	8040	8010	3414
647	20250306	093100	634970485	8030	8010	8030	8010	11713
648	20250306	093000	540972725	8000	8000	8010	8000	876
649	20250306	092900	533964675	8000	8010	8010	8000	160
650	20250306	092800	532683095	8000	8020	8030	8000	7793
651	20250306	092700	470111955	7990	8000	8020	7990	4003
652	20250306	092600	438049355	7980	7980	7980	7980	265
653	20250306	092500	435934655	7970	8000	8000	7970	3121
654	20250306	092400	411012375	8000	8010	8010	8000	1313
655	20250306	092300	400508075	8010	8020	8020	8010	147
656	20250306	092200	399330595	8020	8000	8020	8000	2141
657	20250306	092100	382171215	8010	8010	8010	8000	3170
658	20250306	092000	356805955	8000	8000	8010	8000	655
659	20250306	091900	351563955	8000	8000	8000	8000	459
660	20250306	091800	347891955	8000	8010	8020	7990	3934
661	20250306	091700	316414685	8010	8020	8020	8010	820
662	20250306	091600	309838485	8020	8020	8020	8020	1557
663	20250306	091500	297351345	8020	8010	8020	8000	1137
664	20250306	091400	288240905	8020	8020	8030	8020	2677
665	20250306	091300	266756335	8020	8000	8030	7990	1659
666	20250306	091200	253442155	8030	8000	8030	7990	1121
667	20250306	091100	244460115	8000	8000	8000	7990	2815
668	20250306	091000	221960215	8000	7990	8000	7990	122
669	20250306	090900	220984230	8000	8020	8030	7990	2167
670	20250306	090800	203632640	8020	8000	8030	8000	3328
671	20250306	090700	176956220	8000	8030	8030	8000	3602
672	20250306	090600	148045440	8030	7990	8030	7980	4233
673	20250306	090500	114123620	7960	7980	7990	7960	483
674	20250306	090400	110268390	7990	7990	7990	7980	1909
675	20250306	090300	95020210	7990	7990	8000	7980	2735
676	20250306	090200	73168330	8000	8000	8000	7960	2577
677	20250306	090100	52592320	8000	7950	8000	7950	952
678	20250306	090000	44991950	7950	8000	8000	7940	5644