KissMeData/093370/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200900	1956548611	4445	4445	4445	4445	3688
3	20250311	200800	1956548611	4445	4445	4445	4445	0
4	20250311	200700	1956548611	4445	4445	4445	4445	0
5	20250311	200600	1956548611	4445	4445	4445	4445	0
6	20250311	200500	1956548611	4445	4445	4445	4445	0
7	20250311	200400	1956548611	4445	4445	4445	4445	0
8	20250311	200300	1956548611	4445	4445	4445	4445	0
9	20250311	200200	1956548611	4445	4445	4445	4445	0
10	20250311	200100	1956548611	4445	4445	4445	4445	0
11	20250311	200000	1956548611	4445	4445	4445	4445	0
12	20250311	195900	1956548611	4445	4445	4445	4445	0
13	20250311	195800	1956548611	4445	4445	4445	4445	0
14	20250311	195700	1956548611	4445	4445	4445	4445	0
15	20250311	195600	1956548611	4445	4445	4445	4445	0
16	20250311	195500	1956548611	4445	4445	4445	4445	0
17	20250311	195400	1956548611	4445	4445	4445	4445	0
18	20250311	195300	1956548611	4445	4445	4445	4445	0
19	20250311	195200	1956548611	4445	4445	4445	4445	0
20	20250311	195100	1956548611	4445	4445	4445	4445	0
21	20250311	195000	1956548611	4445	4445	4445	4445	0
22	20250311	194900	1956548611	4445	4445	4445	4445	0
23	20250311	194800	1956548611	4445	4445	4445	4445	0
24	20250311	194700	1956548611	4445	4445	4445	4445	0
25	20250311	194600	1956548611	4445	4445	4445	4445	0
26	20250311	194500	1956548611	4445	4445	4445	4445	0
27	20250311	194400	1956548611	4445	4445	4445	4445	0
28	20250311	194300	1956548611	4445	4445	4445	4445	0
29	20250311	194200	1956548611	4445	4445	4445	4445	0
30	20250311	194100	1956548611	4445	4445	4445	4445	0
31	20250311	194000	1956548611	4445	4445	4445	4445	0
32	20250311	193900	1956548611	4445	4445	4445	4445	3688
33	20250311	193800	1956548611	4445	4445	4445	4445	0
34	20250311	193700	1956548611	4445	4445	4445	4445	0
35	20250311	193600	1956548611	4445	4445	4445	4445	0
36	20250311	193500	1956548611	4445	4445	4445	4445	0
37	20250311	193400	1956548611	4445	4445	4445	4445	0
38	20250311	193300	1956548611	4445	4445	4445	4445	0
39	20250311	193200	1956548611	4445	4445	4445	4445	0
40	20250311	193100	1956548611	4445	4445	4445	4445	0
41	20250311	193000	1956548611	4445	4445	4445	4445	0
42	20250311	192900	1956548611	4445	4445	4445	4445	0
43	20250311	192800	1956548611	4445	4445	4445	4445	0
44	20250311	192700	1956548611	4445	4445	4445	4445	0
45	20250311	192600	1956548611	4445	4445	4445	4445	0
46	20250311	192500	1956548611	4445	4445	4445	4445	0
47	20250311	192400	1956548611	4445	4445	4445	4445	0
48	20250311	192300	1956548611	4445	4445	4445	4445	0
49	20250311	192200	1956548611	4445	4445	4445	4445	0
50	20250311	192100	1956548611	4445	4445	4445	4445	0
51	20250311	192000	1956548611	4445	4445	4445	4445	0
52	20250311	191900	1956548611	4445	4445	4445	4445	0
53	20250311	191800	1956548611	4445	4445	4445	4445	0
54	20250311	191700	1956548611	4445	4445	4445	4445	0
55	20250311	191600	1956548611	4445	4445	4445	4445	0
56	20250311	191500	1956548611	4445	4445	4445	4445	0
57	20250311	191400	1956548611	4445	4445	4445	4445	0
58	20250311	191300	1956548611	4445	4445	4445	4445	0
59	20250311	191200	1956548611	4445	4445	4445	4445	0
60	20250311	191100	1956548611	4445	4445	4445	4445	0
61	20250311	191000	1956548611	4445	4445	4445	4445	0
62	20250311	190900	1956548611	4445	4445	4445	4445	3688
63	20250311	190800	1956548611	4445	4445	4445	4445	0
64	20250311	190700	1956548611	4445	4445	4445	4445	0
65	20250311	190600	1956548611	4445	4445	4445	4445	0
66	20250311	190500	1956548611	4445	4445	4445	4445	0
67	20250311	190400	1956548611	4445	4445	4445	4445	0
68	20250311	190300	1956548611	4445	4445	4445	4445	0
69	20250311	190200	1956548611	4445	4445	4445	4445	0
70	20250311	190100	1956548611	4445	4445	4445	4445	0
71	20250311	190000	1956548611	4445	4445	4445	4445	0
72	20250311	185900	1956548611	4445	4445	4445	4445	0
73	20250311	185800	1956548611	4445	4445	4445	4445	0
74	20250311	185700	1956548611	4445	4445	4445	4445	0
75	20250311	185600	1956548611	4445	4445	4445	4445	0
76	20250311	185500	1956548611	4445	4445	4445	4445	0
77	20250311	185400	1956548611	4445	4445	4445	4445	0
78	20250311	185300	1956548611	4445	4445	4445	4445	0
79	20250311	185200	1956548611	4445	4445	4445	4445	0
80	20250311	185100	1956548611	4445	4445	4445	4445	0
81	20250311	185000	1956548611	4445	4445	4445	4445	0
82	20250311	184900	1956548611	4445	4445	4445	4445	0
83	20250311	184800	1956548611	4445	4445	4445	4445	0
84	20250311	184700	1956548611	4445	4445	4445	4445	0
85	20250311	184600	1956548611	4445	4445	4445	4445	0
86	20250311	184500	1956548611	4445	4445	4445	4445	0
87	20250311	184400	1956548611	4445	4445	4445	4445	0
88	20250311	184300	1956548611	4445	4445	4445	4445	0
89	20250311	184200	1956548611	4445	4445	4445	4445	0
90	20250311	184100	1956548611	4445	4445	4445	4445	0
91	20250311	184000	1956548611	4445	4445	4445	4445	0
92	20250311	183900	1956548611	4445	4445	4445	4445	3688
93	20250311	183800	1956548611	4445	4445	4445	4445	0
94	20250311	183700	1956548611	4445	4445	4445	4445	0
95	20250311	183600	1956548611	4445	4445	4445	4445	0
96	20250311	183500	1956548611	4445	4445	4445	4445	0
97	20250311	183400	1956548611	4445	4445	4445	4445	0
98	20250311	183300	1956548611	4445	4445	4445	4445	0
99	20250311	183200	1956548611	4445	4445	4445	4445	0
100	20250311	183100	1956548611	4445	4445	4445	4445	0
101	20250311	183000	1956548611	4445	4445	4445	4445	0
102	20250311	182900	1956548611	4445	4445	4445	4445	0
103	20250311	182800	1956548611	4445	4445	4445	4445	0
104	20250311	182700	1956548611	4445	4445	4445	4445	0
105	20250311	182600	1956548611	4445	4445	4445	4445	0
106	20250311	182500	1956548611	4445	4445	4445	4445	0
107	20250311	182400	1956548611	4445	4445	4445	4445	0
108	20250311	182300	1956548611	4445	4445	4445	4445	0
109	20250311	182200	1956548611	4445	4445	4445	4445	0
110	20250311	182100	1956548611	4445	4445	4445	4445	0
111	20250311	182000	1956548611	4445	4445	4445	4445	0
112	20250311	181900	1956548611	4445	4445	4445	4445	0
113	20250311	181800	1956548611	4445	4445	4445	4445	0
114	20250311	181700	1956548611	4445	4445	4445	4445	0
115	20250311	181600	1956548611	4445	4445	4445	4445	0
116	20250311	181500	1956548611	4445	4445	4445	4445	0
117	20250311	181400	1956548611	4445	4445	4445	4445	0
118	20250311	181300	1956548611	4445	4445	4445	4445	0
119	20250311	181200	1956548611	4445	4445	4445	4445	0
120	20250311	181100	1956548611	4445	4445	4445	4445	0
121	20250311	181000	1956548611	4445	4445	4445	4445	0
122	20250311	180900	1956548611	4445	4445	4445	4445	3688
123	20250311	180800	1956548611	4445	4445	4445	4445	0
124	20250311	180700	1956548611	4445	4445	4445	4445	0
125	20250311	180600	1956548611	4445	4445	4445	4445	0
126	20250311	180500	1956548611	4445	4445	4445	4445	0
127	20250311	180400	1956548611	4445	4445	4445	4445	0
128	20250311	180300	1956548611	4445	4445	4445	4445	0
129	20250311	180200	1956548611	4445	4445	4445	4445	0
130	20250311	180100	1956548611	4445	4445	4445	4445	0
131	20250311	180000	1956548611	4445	4445	4445	4445	0
132	20250311	175900	1956548611	4445	4445	4445	4445	0
133	20250311	175800	1956548611	4445	4445	4445	4445	0
134	20250311	175700	1956548611	4445	4445	4445	4445	0
135	20250311	175600	1956548611	4445	4445	4445	4445	0
136	20250311	175500	1956548611	4445	4445	4445	4445	0
137	20250311	175400	1956548611	4445	4445	4445	4445	0
138	20250311	175300	1956548611	4445	4445	4445	4445	0
139	20250311	175200	1956548611	4445	4445	4445	4445	0
140	20250311	175100	1956548611	4445	4445	4445	4445	0
141	20250311	175000	1956548611	4445	4445	4445	4445	0
142	20250311	174900	1956548611	4445	4445	4445	4445	0
143	20250311	174800	1956548611	4445	4445	4445	4445	0
144	20250311	174700	1956548611	4445	4445	4445	4445	0
145	20250311	174600	1956548611	4445	4445	4445	4445	0
146	20250311	174500	1956548611	4445	4445	4445	4445	0
147	20250311	174400	1956548611	4445	4445	4445	4445	0
148	20250311	174300	1956548611	4445	4445	4445	4445	0
149	20250311	174200	1956548611	4445	4445	4445	4445	0
150	20250311	174100	1956548611	4445	4445	4445	4445	0
151	20250311	174000	1956548611	4445	4445	4445	4445	0
152	20250311	173900	1956548611	4445	4445	4445	4445	3688
153	20250311	173800	1956548611	4445	4445	4445	4445	0
154	20250311	173700	1956548611	4445	4445	4445	4445	0
155	20250311	173600	1956548611	4445	4445	4445	4445	0
156	20250311	173500	1956548611	4445	4445	4445	4445	0
157	20250311	173400	1956548611	4445	4445	4445	4445	0
158	20250311	173300	1956548611	4445	4445	4445	4445	0
159	20250311	173200	1956548611	4445	4445	4445	4445	0
160	20250311	173100	1956548611	4445	4445	4445	4445	0
161	20250311	173000	1956548611	4445	4445	4445	4445	0
162	20250311	172900	1956548611	4445	4445	4445	4445	0
163	20250311	172800	1956548611	4445	4445	4445	4445	0
164	20250311	172700	1956548611	4445	4445	4445	4445	0
165	20250311	172600	1956548611	4445	4445	4445	4445	0
166	20250311	172500	1956548611	4445	4445	4445	4445	0
167	20250311	172400	1956548611	4445	4445	4445	4445	0
168	20250311	172300	1956548611	4445	4445	4445	4445	0
169	20250311	172200	1956548611	4445	4445	4445	4445	0
170	20250311	172100	1956548611	4445	4445	4445	4445	0
171	20250311	172000	1956548611	4445	4445	4445	4445	0
172	20250311	171900	1956548611	4445	4445	4445	4445	0
173	20250311	171800	1956548611	4445	4445	4445	4445	0
174	20250311	171700	1956548611	4445	4445	4445	4445	0
175	20250311	171600	1956548611	4445	4445	4445	4445	0
176	20250311	171500	1956548611	4445	4445	4445	4445	0
177	20250311	171400	1956548611	4445	4445	4445	4445	0
178	20250311	171300	1956548611	4445	4445	4445	4445	0
179	20250311	171200	1956548611	4445	4445	4445	4445	0
180	20250311	171100	1956548611	4445	4445	4445	4445	0
181	20250311	171000	1956548611	4445	4445	4445	4445	0
182	20250311	170900	1956548611	4445	4445	4445	4445	3688
183	20250311	170800	1956548611	4445	4445	4445	4445	0
184	20250311	170700	1956548611	4445	4445	4445	4445	0
185	20250311	170600	1956548611	4445	4445	4445	4445	0
186	20250311	170500	1956548611	4445	4445	4445	4445	0
187	20250311	170400	1956548611	4445	4445	4445	4445	0
188	20250311	170300	1956548611	4445	4445	4445	4445	0
189	20250311	170200	1956548611	4445	4445	4445	4445	0
190	20250311	170100	1956548611	4445	4445	4445	4445	0
191	20250311	170000	1956548611	4445	4445	4445	4445	0
192	20250311	165900	1956548611	4445	4445	4445	4445	0
193	20250311	165800	1956548611	4445	4445	4445	4445	0
194	20250311	165700	1956548611	4445	4445	4445	4445	0
195	20250311	165600	1956548611	4445	4445	4445	4445	0
196	20250311	165500	1956548611	4445	4445	4445	4445	0
197	20250311	165400	1956548611	4445	4445	4445	4445	0
198	20250311	165300	1956548611	4445	4445	4445	4445	0
199	20250311	165200	1956548611	4445	4445	4445	4445	0
200	20250311	165100	1956548611	4445	4445	4445	4445	0
201	20250311	165000	1956548611	4445	4445	4445	4445	0
202	20250311	164900	1956548611	4445	4445	4445	4445	0
203	20250311	164800	1956548611	4445	4445	4445	4445	0
204	20250311	164700	1956548611	4445	4445	4445	4445	0
205	20250311	164600	1956548611	4445	4445	4445	4445	0
206	20250311	164500	1956548611	4445	4445	4445	4445	0
207	20250311	164400	1956548611	4445	4445	4445	4445	0
208	20250311	164300	1956548611	4445	4445	4445	4445	0
209	20250311	164200	1956548611	4445	4445	4445	4445	0
210	20250311	164100	1956548611	4445	4445	4445	4445	0
211	20250311	164000	1956548611	4445	4445	4445	4445	0
212	20250311	163900	1956548611	4445	4445	4445	4445	3688
213	20250311	163800	1956548611	4445	4445	4445	4445	0
214	20250311	163700	1956548611	4445	4445	4445	4445	0
215	20250311	163600	1956548611	4445	4445	4445	4445	0
216	20250311	163500	1956548611	4445	4445	4445	4445	0
217	20250311	163400	1956548611	4445	4445	4445	4445	0
218	20250311	163300	1956548611	4445	4445	4445	4445	0
219	20250311	163200	1956548611	4445	4445	4445	4445	0
220	20250311	163100	1956548611	4445	4445	4445	4445	0
221	20250311	163000	1956548611	4445	4445	4445	4445	0
222	20250311	162900	1956548611	4445	4445	4445	4445	0
223	20250311	162800	1956548611	4445	4445	4445	4445	0
224	20250311	162700	1956548611	4445	4445	4445	4445	0
225	20250311	162600	1956548611	4445	4445	4445	4445	0
226	20250311	162500	1956548611	4445	4445	4445	4445	0
227	20250311	162400	1956548611	4445	4445	4445	4445	0
228	20250311	162300	1956548611	4445	4445	4445	4445	0
229	20250311	162200	1956548611	4445	4445	4445	4445	0
230	20250311	162100	1956548611	4445	4445	4445	4445	0
231	20250311	162000	1956548611	4445	4445	4445	4445	0
232	20250311	161900	1956548611	4445	4445	4445	4445	0
233	20250311	161800	1956548611	4445	4445	4445	4445	0
234	20250311	161700	1956548611	4445	4445	4445	4445	0
235	20250311	161600	1956548611	4445	4445	4445	4445	0
236	20250311	161500	1956548611	4445	4445	4445	4445	0
237	20250311	161400	1956548611	4445	4445	4445	4445	0
238	20250311	161300	1956548611	4445	4445	4445	4445	0
239	20250311	161200	1956548611	4445	4445	4445	4445	0
240	20250311	161100	1956548611	4445	4445	4445	4445	0
241	20250311	161000	1956548611	4445	4445	4445	4445	0
242	20250311	160900	1956548611	4445	4445	4445	4445	3688
243	20250311	160800	1956548611	4445	4445	4445	4445	0
244	20250311	160700	1956548611	4445	4445	4445	4445	0
245	20250311	160600	1956548611	4445	4445	4445	4445	0
246	20250311	160500	1956548611	4445	4445	4445	4445	0
247	20250311	160400	1956548611	4445	4445	4445	4445	0
248	20250311	160300	1956548611	4445	4445	4445	4445	0
249	20250311	160200	1956548611	4445	4445	4445	4445	0
250	20250311	160100	1956548611	4445	4445	4445	4445	0
251	20250311	160000	1956548611	4445	4445	4445	4445	0
252	20250311	155900	1956548611	4445	4445	4445	4445	0
253	20250311	155800	1956548611	4445	4445	4445	4445	0
254	20250311	155700	1956548611	4445	4445	4445	4445	0
255	20250311	155600	1956548611	4445	4445	4445	4445	0
256	20250311	155500	1956548611	4445	4445	4445	4445	0
257	20250311	155400	1956548611	4445	4445	4445	4445	0
258	20250311	155300	1956548611	4445	4445	4445	4445	0
259	20250311	155200	1956548611	4445	4445	4445	4445	0
260	20250311	155100	1956548611	4445	4445	4445	4445	0
261	20250311	155000	1956548611	4445	4445	4445	4445	0
262	20250311	154900	1956548611	4445	4445	4445	4445	0
263	20250311	154800	1956548611	4445	4445	4445	4445	0
264	20250311	154700	1956548611	4445	4445	4445	4445	0
265	20250311	154600	1956548611	4445	4445	4445	4445	0
266	20250311	154500	1956548611	4445	4445	4445	4445	0
267	20250311	154400	1956548611	4445	4445	4445	4445	0
268	20250311	154300	1956548611	4445	4445	4445	4445	0
269	20250311	154200	1956548611	4445	4445	4445	4445	0
270	20250311	154100	1956548611	4445	4445	4445	4445	0
271	20250311	154000	1956548611	4445	4445	4445	4445	0
272	20250311	153900	1956548611	4445	4445	4445	4445	3688
273	20250311	153800	1956548611	4445	4445	4445	4445	0
274	20250311	153700	1956548611	4445	4445	4445	4445	0
275	20250311	153600	1956548611	4445	4445	4445	4445	0
276	20250311	153500	1956548611	4445	4445	4445	4445	0
277	20250311	153400	1956548611	4445	4445	4445	4445	0
278	20250311	153300	1956548611	4445	4445	4445	4445	0
279	20250311	153200	1956548611	4445	4445	4445	4445	0
280	20250311	153100	1956548611	4445	4445	4445	4445	0
281	20250311	153000	1956548611	4445	4445	4445	4445	3688
282	20250311	152900	1940155451	4435	4435	4435	4435	0
283	20250311	152800	1940155451	4435	4435	4435	4435	0
284	20250311	152700	1940155451	4435	4435	4435	4435	0
285	20250311	152600	1940155451	4435	4435	4435	4435	0
286	20250311	152500	1940155451	4435	4435	4435	4435	0
287	20250311	152400	1940155451	4435	4435	4435	4435	0
288	20250311	152300	1940155451	4435	4435	4435	4435	0
289	20250311	152200	1940155451	4435	4435	4435	4435	0
290	20250311	152100	1940155451	4435	4435	4435	4435	0
291	20250311	152000	1940155451	4435	4435	4435	4435	0
292	20250311	151900	1940155451	4435	4440	4440	4430	473
293	20250311	151800	1938057676	4435	4432	4435	4430	280
294	20250311	151700	1936816026	4435	4430	4435	4430	4852
295	20250311	151600	1915321551	4430	4430	4430	4425	1393
296	20250311	151500	1909151621	4430	4425	4435	4425	76
297	20250311	151400	1908814891	4430	4430	4430	4430	239
298	20250311	151300	1907756121	4430	4435	4435	4425	309
299	20250311	151200	1906388011	4425	4435	4435	4425	521
300	20250311	151100	1904079926	4430	4435	4435	4430	171
301	20250311	151000	1903321901	4435	4430	4435	4430	125
302	20250311	150900	1902767986	4425	4435	4435	4425	644
303	20250311	150800	1899916646	4440	4430	4440	4430	534
304	20250311	150700	1897550791	4425	4435	4435	4425	1928
305	20250311	150600	1889015271	4425	4440	4440	4425	5983
306	20250311	150500	1862505036	4440	4435	4440	4435	159
307	20250311	150400	1861799081	4435	4440	4440	4435	1340
308	20250311	150300	1855856166	4440	4435	4440	4435	188
309	20250311	150200	1855022271	4440	4440	4440	4435	394
310	20250311	150100	1853274651	4435	4440	4445	4435	8118
311	20250311	150000	1817231876	4445	4445	4445	4440	919
312	20250311	145900	1813148276	4440	4440	4440	4440	3
313	20250311	145800	1813134956	4445	4445	4450	4440	7561
314	20250311	145700	1779530116	4450	4445	4450	4445	486
315	20250311	145600	1777369791	4450	4450	4450	4445	1582
316	20250311	145500	1770334046	4450	4450	4450	4445	1943
317	20250311	145400	1761690136	4445	4445	4445	4445	1002
318	20250311	145300	1757236246	4445	4440	4445	4440	1087
319	20250311	145200	1752404846	4440	4440	4440	4440	448
320	20250311	145100	1750415726	4440	4440	4440	4440	252
321	20250311	145000	1749296846	4445	4440	4445	4440	11
322	20250311	144900	1749247956	4445	4445	4445	4445	2
323	20250311	144800	1749239066	4440	4440	4440	4440	2
324	20250311	144700	1749230186	4440	4445	4445	4440	3
325	20250311	144600	1749216861	4445	4440	4445	4440	3
326	20250311	144500	1749203531	4440	4440	4440	4440	2
327	20250311	144400	1749194651	4440	4445	4445	4440	3
328	20250311	144300	1749181321	4445	4445	4445	4445	220
329	20250311	144200	1748203421	4445	4450	4450	4445	383
330	20250311	144100	1746500941	4445	4445	4445	4445	503
331	20250311	144000	1744265106	4450	4445	4450	4445	101
332	20250311	143900	1743815661	4450	4450	4450	4450	5
333	20250311	143800	1743793411	4445	4445	4445	4445	2
334	20250311	143700	1743784521	4455	4445	4455	4445	1876
335	20250311	143600	1735435786	4450	4445	4450	4445	1542
336	20250311	143500	1728574131	4445	4445	4445	4445	122
337	20250311	143400	1728031841	4445	4450	4450	4445	16
338	20250311	143300	1727960646	4445	4450	4450	4445	122
339	20250311	143200	1727418206	4450	4445	4450	4445	242
340	20250311	143100	1726341366	4445	4445	4445	4445	62
341	20250311	143000	1726065776	4445	4445	4450	4445	268
342	20250311	142900	1724874366	4450	4450	4450	4450	270
343	20250311	142800	1723672866	4450	4445	4450	4445	256
344	20250311	142700	1722533671	4445	4450	4450	4445	6
345	20250311	142600	1722506976	4450	4445	4450	4445	7
346	20250311	142500	1722475851	4450	4450	4450	4450	0
347	20250311	142400	1722475851	4450	4445	4450	4445	1002
348	20250311	142300	1718021956	4440	4440	4440	4440	1
349	20250311	142200	1718017516	4440	4440	4440	4440	0
350	20250311	142100	1718017516	4440	4440	4440	4440	0
351	20250311	142000	1718017516	4440	4440	4440	4440	10
352	20250311	141900	1717973116	4440	4447	4447	4440	149
353	20250311	141800	1717311085	4445	4445	4445	4445	1101
354	20250311	141700	1712417140	4445	4445	4445	4445	13
355	20250311	141600	1712359355	4445	4445	4445	4442	3
356	20250311	141500	1712346023	4445	4442	4445	4442	24
357	20250311	141400	1712239346	4445	4435	4445	4435	575
358	20250311	141300	1709689001	4435	4430	4435	4430	10
359	20250311	141200	1709644696	4430	4430	4430	4430	0
360	20250311	141100	1709644696	4430	4437	4437	4430	716
361	20250311	141000	1706472426	4435	4435	4435	4435	442
362	20250311	140900	1704512156	4435	4445	4445	4435	2650
363	20250311	140800	1692752086	4445	4455	4455	4445	2258
364	20250311	140700	1682709591	4450	4450	4450	4450	3
365	20250311	140600	1682696241	4450	4455	4455	4450	94
366	20250311	140500	1682277671	4455	4455	4455	4455	375
367	20250311	140400	1680607046	4455	4460	4460	4455	245
368	20250311	140300	1679514616	4460	4460	4460	4460	1569
369	20250311	140200	1672516876	4460	4460	4460	4460	0
370	20250311	140100	1672516876	4460	4460	4460	4460	0
371	20250311	140000	1672516876	4460	4465	4465	4460	121
372	20250311	135900	1671977211	4465	4460	4465	4460	357
373	20250311	135800	1670384671	4450	4450	4450	4450	151
374	20250311	135700	1669712721	4455	4455	4455	4455	411
375	20250311	135600	1667881716	4455	4455	4455	4455	1
376	20250311	135500	1667877261	4455	4455	4455	4455	10
377	20250311	135400	1667832711	4455	4455	4455	4450	1358
378	20250311	135300	1661783246	4460	4460	4460	4460	598
379	20250311	135200	1659116166	4460	4460	4460	4460	0
380	20250311	135100	1659116166	4460	4460	4460	4460	3
381	20250311	135000	1659102786	4460	4452	4465	4450	5290
382	20250311	134900	1635535058	4450	4460	4460	4450	645
383	20250311	134800	1632662148	4455	4460	4460	4455	1127
384	20250311	134700	1627635798	4460	4460	4462	4460	281
385	20250311	134600	1626382518	4460	4465	4465	4460	60
386	20250311	134500	1626114913	4460	4465	4465	4460	4079
387	20250311	134400	1607902268	4465	4465	4470	4465	1517
388	20250311	134300	1601121363	4465	4470	4470	4465	3771
389	20250311	134200	1584266233	4470	4470	4470	4470	22
390	20250311	134100	1584167893	4475	4470	4475	4470	2251
391	20250311	134000	1574105918	4470	4470	4475	4465	1139
392	20250311	133900	1569014383	4470	4465	4470	4465	4465
393	20250311	133800	1549060158	4465	4460	4465	4460	466
394	20250311	133700	1546981438	4465	4465	4465	4460	2801
395	20250311	133600	1534475055	4465	4462	4465	4462	57
396	20250311	133500	1534220688	4462	4460	4462	4460	14
397	20250311	133400	1534158238	4465	4460	4465	4460	755
398	20250311	133300	1530787263	4465	4460	4470	4460	6381
399	20250311	133200	1502310053	4455	4460	4460	4455	93
400	20250311	133100	1501895453	4460	4455	4460	4455	39
401	20250311	133000	1501721583	4455	4455	4455	4455	295
402	20250311	132900	1500407358	4455	4450	4455	4450	332
403	20250311	132800	1498928303	4455	4455	4455	4450	166
404	20250311	132700	1498188963	4460	4460	4465	4455	2269
405	20250311	132600	1488078223	4465	4440	4465	4435	5276
406	20250311	132500	1464565163	4440	4450	4450	4440	804
407	20250311	132400	1460992373	4455	4455	4455	4455	1
408	20250311	132300	1460987918	4450	4455	4455	4440	27
409	20250311	132200	1460867738	4460	4455	4460	4455	796
410	20250311	132100	1457320963	4450	4450	4455	4445	3631
411	20250311	132000	1441177493	4450	4450	4450	4450	421
412	20250311	131900	1439304043	4450	4450	4450	4445	1537
413	20250311	131800	1432467093	4450	4455	4455	4450	1513
414	20250311	131700	1425734238	4455	4455	4455	4455	1565
415	20250311	131600	1418762163	4455	4455	4455	4455	18
416	20250311	131500	1418681973	4455	4455	4455	4455	16
417	20250311	131400	1418610693	4455	4460	4460	4455	254
418	20250311	131300	1417477883	4460	4460	4460	4460	1
419	20250311	131200	1417473423	4455	4460	4460	4455	159
420	20250311	131100	1416764973	4460	4460	4460	4455	29
421	20250311	131000	1416635678	4460	4455	4460	4455	437
422	20250311	130900	1414688838	4455	4455	4455	4455	3
423	20250311	130800	1414675473	4455	4455	4455	4455	56
424	20250311	130700	1414425993	4455	4455	4455	4455	69
425	20250311	130600	1414118598	4450	4450	4455	4450	34
426	20250311	130500	1413967178	4455	4450	4455	4450	956
427	20250311	130400	1409712473	4455	4455	4455	4455	3
428	20250311	130300	1409699108	4455	4455	4455	4450	216
429	20250311	130200	1408737828	4455	4455	4455	4455	125
430	20250311	130100	1408180953	4455	4460	4460	4455	60
431	20250311	130000	1407913561	4460	4460	4460	4455	3
432	20250311	125900	1407900186	4460	4460	4460	4460	0
433	20250311	125800	1407900186	4460	4455	4460	4455	115
434	20250311	125700	1407387836	4455	4460	4460	4450	366
435	20250311	125600	1405757031	4460	4460	4460	4460	6
436	20250311	125500	1405730271	4460	4455	4460	4455	919
437	20250311	125400	1401635391	4450	4455	4455	4450	366
438	20250311	125300	1400006631	4455	4450	4455	4450	69
439	20250311	125200	1399699321	4450	4452	4452	4450	214
440	20250311	125100	1398747017	4452	4455	4455	4452	120
441	20250311	125000	1398212477	4455	4450	4455	4450	13
442	20250311	124900	1398154567	4450	4450	4450	4450	19
443	20250311	124800	1398070017	4455	4455	4455	4450	132
444	20250311	124700	1397481982	4455	4455	4455	4455	492
445	20250311	124600	1395290122	4460	4460	4465	4460	4356
446	20250311	124500	1375862352	4460	4460	4460	4460	5
447	20250311	124400	1375840052	4460	4460	4460	4460	14
448	20250311	124300	1375777612	4470	4445	4470	4445	1739
449	20250311	124200	1368024217	4445	4445	4445	4445	153
450	20250311	124100	1367344132	4450	4450	4450	4450	114
451	20250311	124000	1366836832	4450	4455	4455	4450	3148
452	20250311	123900	1352828227	4455	4455	4455	4455	1237
453	20250311	123800	1347317392	4455	4460	4460	4455	65
454	20250311	123700	1347027752	4455	4455	4460	4455	3
455	20250311	123600	1347014382	4460	4455	4460	4455	139
456	20250311	123500	1346394532	4455	4455	4460	4455	307
457	20250311	123400	1345025387	4460	4460	4460	4455	67
458	20250311	123300	1344726597	4460	4460	4460	4460	24
459	20250311	123200	1344619557	4460	4460	4460	4460	3
460	20250311	123100	1344606177	4460	4465	4465	4460	2847
461	20250311	123000	1331905902	4465	4465	4465	4465	42
462	20250311	122900	1331718372	4465	4465	4465	4465	13
463	20250311	122800	1331660327	4465	4465	4465	4465	34
464	20250311	122700	1331508517	4465	4465	4465	4465	664
465	20250311	122600	1328543757	4465	4465	4465	4465	47
466	20250311	122500	1328333902	4465	4470	4470	4465	94
467	20250311	122400	1327913727	4470	4470	4470	4470	552
468	20250311	122300	1325446287	4470	4470	4470	4470	11
469	20250311	122200	1325397117	4470	4475	4475	4470	122
470	20250311	122100	1324851767	4470	4470	4475	4470	632
471	20250311	122000	1322025827	4470	4475	4475	4460	1595
472	20250311	121900	1314901437	4470	4470	4470	4470	290
473	20250311	121800	1313605137	4465	4460	4475	4460	1899
474	20250311	121700	1305119062	4460	4460	4460	4460	1
475	20250311	121600	1305114602	4460	4455	4460	4455	51
476	20250311	121500	1304887392	4460	4465	4470	4455	607
477	20250311	121400	1302177867	4465	4465	4465	4465	9
478	20250311	121300	1302137682	4470	4470	4470	4465	6
479	20250311	121200	1302110867	4470	4470	4470	4470	880
480	20250311	121100	1298177267	4475	4470	4475	4470	35
481	20250311	121000	1298020737	4470	4470	4470	4470	32
482	20250311	120900	1297877697	4470	4475	4475	4470	86
483	20250311	120800	1297492922	4475	4475	4475	4475	52
484	20250311	120700	1297260222	4475	4460	4475	4460	2865
485	20250311	120600	1284463247	4465	4450	4465	4450	1875
486	20250311	120500	1276101767	4450	4450	4455	4450	464
487	20250311	120400	1274036957	4450	4450	4450	4450	198
488	20250311	120300	1273155857	4450	4450	4455	4450	159
489	20250311	120200	1272448182	4455	4455	4455	4455	201
490	20250311	120100	1271552727	4455	4450	4455	4450	18
491	20250311	120000	1271472567	4450	4455	4455	4450	60
492	20250311	115900	1271205557	4455	4455	4455	4455	15
493	20250311	115800	1271138732	4455	4455	4455	4455	561
494	20250311	115700	1268639477	4455	4455	4455	4455	1
495	20250311	115600	1268635022	4455	4460	4460	4455	13
496	20250311	115500	1268577102	4455	4460	4460	4455	702
497	20250311	115400	1265449682	4460	4460	4460	4460	1
498	20250311	115300	1265445222	4455	4455	4455	4455	232
499	20250311	115200	1264411662	4460	4460	4460	4455	19
500	20250311	115100	1264327002	4460	4455	4460	4455	919
501	20250311	115000	1260231292	4455	4455	4455	4455	25
502	20250311	114900	1260119917	4460	4460	4460	4460	100
503	20250311	114800	1259673917	4460	4450	4460	4450	6
504	20250311	114700	1259647197	4455	4460	4460	4455	417
505	20250311	114600	1257789457	4460	4455	4460	4455	654
506	20250311	114500	1254875662	4455	4455	4455	4450	189
507	20250311	114400	1254033877	4450	4450	4450	4450	0
508	20250311	114300	1254033877	4450	4450	4460	4450	1214
509	20250311	114200	1248625522	4455	4450	4455	4450	222
510	20250311	114100	1247636922	4450	4455	4455	4450	102
511	20250311	114000	1247182907	4450	4455	4455	4450	73
512	20250311	113900	1246857697	4455	4450	4455	4450	33
513	20250311	113800	1246710842	4455	4450	4455	4450	2
514	20250311	113700	1246701937	4450	4450	4450	4450	21
515	20250311	113600	1246608487	4450	4450	4450	4440	2725
516	20250311	113500	1234501097	4450	4450	4450	4450	214
517	20250311	113400	1233548797	4445	4450	4450	4445	67
518	20250311	113300	1233250727	4450	4450	4450	4450	1
519	20250311	113200	1233246277	4450	4450	4450	4445	89
520	20250311	113100	1232850657	4450	4450	4450	4450	106
521	20250311	113000	1232378957	4445	4450	4450	4445	551
522	20250311	112900	1229927657	4450	4450	4450	4450	416
523	20250311	112800	1228076457	4445	4455	4455	4445	355
524	20250311	112700	1226497797	4455	4455	4455	4455	101
525	20250311	112600	1226047842	4445	4445	4455	4445	78
526	20250311	112500	1225701122	4460	4455	4460	4450	263
527	20250311	112400	1224530702	4455	4450	4460	4445	3233
528	20250311	112300	1210140962	4450	4450	4450	4450	20
529	20250311	112200	1210051962	4450	4450	4450	4440	115
530	20250311	112100	1209540272	4450	4450	4450	4450	47
531	20250311	112000	1209331122	4450	4445	4450	4445	407
532	20250311	111900	1207521507	4445	4450	4450	4440	67
533	20250311	111800	1207223922	4450	4450	4455	4445	157
534	20250311	111700	1206525347	4450	4450	4455	4445	853
535	20250311	111600	1202729892	4450	4450	4450	4445	1125
536	20250311	111500	1197723712	4450	4450	4450	4450	12
537	20250311	111400	1197670312	4450	4450	4450	4450	0
538	20250311	111300	1197670312	4450	4450	4455	4450	1132
539	20250311	111200	1192632862	4450	4430	4450	4430	1737
540	20250311	111100	1184926012	4430	4430	4430	4430	102
541	20250311	111000	1184474152	4430	4430	4430	4425	578
542	20250311	110900	1181915387	4430	4420	4430	4420	1082
543	20250311	110800	1177126247	4420	4420	4420	4420	724
544	20250311	110700	1173926167	4420	4410	4420	4410	1468
545	20250311	110600	1167445897	4405	4405	4410	4405	297
546	20250311	110500	1166137402	4405	4410	4410	4405	40
547	20250311	110400	1165961102	4410	4410	4410	4410	380
548	20250311	110300	1164285302	4410	4410	4410	4410	0
549	20250311	110200	1164285302	4410	4410	4410	4405	52
550	20250311	110100	1164056122	4405	4415	4415	4405	238
551	20250311	110000	1163007332	4405	4415	4415	4405	1892
552	20250311	105900	1154666576	4415	4410	4415	4410	646
553	20250311	105800	1151816086	4410	4410	4410	4410	210
554	20250311	105700	1150889986	4405	4405	4405	4405	0
555	20250311	105600	1150889986	4405	4415	4415	4405	1295
556	20250311	105500	1145178686	4410	4415	4415	4410	1808
557	20250311	105400	1137198866	4420	4415	4420	4415	7
558	20250311	105300	1137167946	4415	4420	4420	4415	597
559	20250311	105200	1134529641	4420	4420	4420	4420	63
560	20250311	105100	1134251181	4415	4415	4415	4415	13
561	20250311	105000	1134193786	4415	4415	4415	4415	1256
562	20250311	104900	1128648546	4410	4410	4410	4410	20
563	20250311	104800	1128560346	4410	4410	4410	4410	29
564	20250311	104700	1128432456	4415	4425	4425	4415	2983
565	20250311	104600	1115238221	4425	4425	4425	4425	5175
566	20250311	104500	1092338846	4430	4430	4430	4430	0
567	20250311	104400	1092338846	4430	4425	4430	4425	426
568	20250311	104300	1090451826	4430	4430	4430	4430	6
569	20250311	104200	1090425246	4425	4420	4425	4420	444
570	20250311	104100	1088460836	4415	4420	4420	4405	79
571	20250311	104000	1088112116	4415	4410	4425	4410	885
572	20250311	103900	1084202296	4415	4410	4415	4410	307
573	20250311	103800	1082848276	4410	4422	4422	4410	375
574	20250311	103700	1081192949	4420	4420	4425	4420	99
575	20250311	103600	1080755254	4415	4405	4415	4405	6423
576	20250311	103500	1052449309	4405	4405	4405	4405	260
577	20250311	103400	1051304009	4405	4400	4405	4400	411
578	20250311	103300	1049495494	4405	4400	4405	4400	154
579	20250311	103200	1048817824	4400	4400	4400	4400	10
580	20250311	103100	1048773824	4400	4395	4405	4390	804
581	20250311	103000	1045233609	4390	4400	4410	4390	1852
582	20250311	102900	1037084029	4395	4400	4400	4395	2407
583	20250311	102800	1026502839	4405	4400	4405	4400	63
584	20250311	102700	1026225329	4405	4410	4410	4405	160
585	20250311	102600	1025520029	4410	4410	4415	4400	4596
586	20250311	102500	1005296644	4400	4410	4410	4400	529
587	20250311	102400	1002965784	4410	4400	4410	4400	157
588	20250311	102300	1002273884	4405	4410	4410	4395	423
589	20250311	102200	1000411549	4410	4395	4410	4390	936
590	20250311	102100	996286154	4410	4395	4410	4395	493
591	20250311	102000	994115024	4410	4400	4410	4390	1535
592	20250311	101900	987358069	4395	4400	4400	4395	164
593	20250311	101800	986637114	4400	4400	4400	4395	419
594	20250311	101700	984794299	4400	4400	4400	4395	3596
595	20250311	101600	968989629	4400	4400	4400	4395	361
596	20250311	101500	967401234	4400	4400	4400	4400	634
597	20250311	101400	964611634	4400	4400	4405	4395	1703
598	20250311	101300	957117014	4405	4400	4405	4400	1237
599	20250311	101200	951673344	4400	4400	4400	4395	636
600	20250311	101100	948875724	4400	4405	4405	4395	423
601	20250311	101000	947015074	4400	4410	4410	4395	3944
602	20250311	100900	929659442	4410	4410	4410	4400	6363
603	20250311	100800	901654412	4410	4405	4410	4405	726
604	20250311	100700	898455712	4405	4405	4405	4405	326
605	20250311	100600	897019682	4405	4405	4405	4400	943
606	20250311	100500	892866267	4405	4410	4410	4405	648
607	20250311	100400	890011137	4410	4420	4420	4410	435
608	20250311	100300	888091972	4420	4420	4420	4420	1875
609	20250311	100200	879804472	4420	4425	4425	4420	1101
610	20250311	100100	874937442	4435	4435	4440	4435	64
611	20250311	100000	874653592	4440	4405	4440	4400	2327
612	20250311	095900	864390202	4405	4405	4405	4405	100
613	20250311	095800	863949702	4405	4410	4410	4400	4153
614	20250311	095700	845654457	4415	4420	4420	4415	1563
615	20250311	095600	838753802	4410	4420	4425	4410	5206
616	20250311	095500	815773472	4425	4425	4425	4425	36
617	20250311	095400	815614172	4420	4425	4430	4420	697
618	20250311	095300	812530842	4425	4430	4430	4425	50
619	20250311	095200	812309367	4430	4425	4435	4425	263
620	20250311	095100	811144857	4425	4425	4435	4420	1684
621	20250311	095000	803693252	4430	4435	4435	4425	5015
622	20250311	094900	781490117	4435	4435	4440	4430	4170
623	20250311	094800	762996512	4440	4440	4445	4440	2679
624	20250311	094700	751099882	4445	4445	4450	4445	722
625	20250311	094600	747890467	4445	4450	4450	4445	162
626	20250311	094500	747169857	4445	4450	4450	4445	148
627	20250311	094400	746511497	4445	4445	4445	4445	23
628	20250311	094300	746409262	4440	4440	4455	4440	396
629	20250311	094200	744651007	4435	4460	4460	4435	426
630	20250311	094100	742757477	4440	4455	4460	4435	871
631	20250311	094000	738881422	4430	4455	4460	4430	1223
632	20250311	093900	733439217	4450	4450	4465	4450	725
633	20250311	093800	730211487	4450	4450	4450	4450	26
634	20250311	093700	730095787	4445	4450	4450	4445	292
635	20250311	093600	728797202	4450	4445	4455	4435	1569
636	20250311	093500	721822947	4445	4455	4455	4435	8149
637	20250311	093400	685573262	4455	4465	4465	4450	9821
638	20250311	093300	641815812	4470	4465	4470	4465	444
639	20250311	093200	639833282	4470	4465	4470	4465	1200
640	20250311	093100	634475162	4465	4470	4470	4465	250
641	20250311	093000	633357722	4460	4465	4480	4460	6077
642	20250311	092900	606213542	4465	4455	4470	4452	2802
643	20250311	092800	593715037	4455	4455	4455	4450	187
644	20250311	092700	592882652	4455	4435	4455	4430	10247
645	20250311	092600	547308592	4435	4430	4435	4430	1074
646	20250311	092500	542545777	4430	4425	4430	4420	3894
647	20250311	092400	525298707	4430	4435	4435	4425	664
648	20250311	092300	522358767	4440	4432	4440	4430	1606
649	20250311	092200	515241777	4435	4430	4435	4425	2303
650	20250311	092100	505034327	4435	4430	4435	4430	353
651	20250311	092000	503470427	4430	4420	4440	4415	2089
652	20250311	091900	494225157	4410	4420	4425	4410	630
653	20250311	091800	491443222	4430	4420	4445	4420	1957
654	20250311	091700	482779302	4420	4390	4420	4390	1914
655	20250311	091600	474342977	4390	4400	4405	4390	2273
656	20250311	091500	464354237	4400	4395	4400	4395	233
657	20250311	091400	463329902	4390	4385	4425	4385	2619
658	20250311	091300	451834662	4385	4380	4385	4375	2653
659	20250311	091200	440209992	4380	4365	4380	4365	1496
660	20250311	091100	433671247	4365	4355	4370	4355	5591
661	20250311	091000	409278930	4355	4375	4400	4350	23349
662	20250311	090900	307448480	4400	4375	4400	4370	1402
663	20250311	090800	301311640	4370	4365	4400	4360	1637
664	20250311	090700	294130310	4365	4360	4365	4360	2183
665	20250311	090600	284608235	4360	4370	4370	4350	7211
666	20250311	090500	253161955	4370	4395	4395	4370	6201
667	20250311	090400	226028465	4370	4400	4405	4370	16531
668	20250311	090300	153474080	4400	4395	4405	4395	1672
669	20250311	090200	146118030	4385	4395	4405	4385	17072
670	20250311	090100	71152070	4395	4440	4440	4395	11397
671	20250311	090000	20906590	4450	4450	4470	4440	4694