KissMeData/073240/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195400	1318910030	4820	4820	4820	4820	14800
3	20250304	195300	1318910030	4820	4820	4820	4820	0
4	20250304	195200	1318910030	4820	4820	4820	4820	0
5	20250304	195100	1318910030	4820	4820	4820	4820	0
6	20250304	195000	1318910030	4820	4820	4820	4820	0
7	20250304	194900	1318910030	4820	4820	4820	4820	0
8	20250304	194800	1318910030	4820	4820	4820	4820	0
9	20250304	194700	1318910030	4820	4820	4820	4820	0
10	20250304	194600	1318910030	4820	4820	4820	4820	0
11	20250304	194500	1318910030	4820	4820	4820	4820	0
12	20250304	194400	1318910030	4820	4820	4820	4820	0
13	20250304	194300	1318910030	4820	4820	4820	4820	0
14	20250304	194200	1318910030	4820	4820	4820	4820	0
15	20250304	194100	1318910030	4820	4820	4820	4820	0
16	20250304	194000	1318910030	4820	4820	4820	4820	0
17	20250304	193900	1318910030	4820	4820	4820	4820	0
18	20250304	193800	1318910030	4820	4820	4820	4820	0
19	20250304	193700	1318910030	4820	4820	4820	4820	0
20	20250304	193600	1318910030	4820	4820	4820	4820	0
21	20250304	193500	1318910030	4820	4820	4820	4820	0
22	20250304	193400	1318910030	4820	4820	4820	4820	0
23	20250304	193300	1318910030	4820	4820	4820	4820	0
24	20250304	193200	1318910030	4820	4820	4820	4820	0
25	20250304	193100	1318910030	4820	4820	4820	4820	0
26	20250304	193000	1318910030	4820	4820	4820	4820	0
27	20250304	192900	1318910030	4820	4820	4820	4820	0
28	20250304	192800	1318910030	4820	4820	4820	4820	0
29	20250304	192700	1318910030	4820	4820	4820	4820	0
30	20250304	192600	1318910030	4820	4820	4820	4820	0
31	20250304	192500	1318910030	4820	4820	4820	4820	0
32	20250304	192400	1318910030	4820	4820	4820	4820	14800
33	20250304	192300	1318910030	4820	4820	4820	4820	0
34	20250304	192200	1318910030	4820	4820	4820	4820	0
35	20250304	192100	1318910030	4820	4820	4820	4820	0
36	20250304	192000	1318910030	4820	4820	4820	4820	0
37	20250304	191900	1318910030	4820	4820	4820	4820	0
38	20250304	191800	1318910030	4820	4820	4820	4820	0
39	20250304	191700	1318910030	4820	4820	4820	4820	0
40	20250304	191600	1318910030	4820	4820	4820	4820	0
41	20250304	191500	1318910030	4820	4820	4820	4820	0
42	20250304	191400	1318910030	4820	4820	4820	4820	0
43	20250304	191300	1318910030	4820	4820	4820	4820	0
44	20250304	191200	1318910030	4820	4820	4820	4820	0
45	20250304	191100	1318910030	4820	4820	4820	4820	0
46	20250304	191000	1318910030	4820	4820	4820	4820	0
47	20250304	190900	1318910030	4820	4820	4820	4820	0
48	20250304	190800	1318910030	4820	4820	4820	4820	0
49	20250304	190700	1318910030	4820	4820	4820	4820	0
50	20250304	190600	1318910030	4820	4820	4820	4820	0
51	20250304	190500	1318910030	4820	4820	4820	4820	0
52	20250304	190400	1318910030	4820	4820	4820	4820	0
53	20250304	190300	1318910030	4820	4820	4820	4820	0
54	20250304	190200	1318910030	4820	4820	4820	4820	0
55	20250304	190100	1318910030	4820	4820	4820	4820	0
56	20250304	190000	1318910030	4820	4820	4820	4820	0
57	20250304	185900	1318910030	4820	4820	4820	4820	0
58	20250304	185800	1318910030	4820	4820	4820	4820	0
59	20250304	185700	1318910030	4820	4820	4820	4820	0
60	20250304	185600	1318910030	4820	4820	4820	4820	0
61	20250304	185500	1318910030	4820	4820	4820	4820	0
62	20250304	185400	1318910030	4820	4820	4820	4820	14800
63	20250304	185300	1318910030	4820	4820	4820	4820	0
64	20250304	185200	1318910030	4820	4820	4820	4820	0
65	20250304	185100	1318910030	4820	4820	4820	4820	0
66	20250304	185000	1318910030	4820	4820	4820	4820	0
67	20250304	184900	1318910030	4820	4820	4820	4820	0
68	20250304	184800	1318910030	4820	4820	4820	4820	0
69	20250304	184700	1318910030	4820	4820	4820	4820	0
70	20250304	184600	1318910030	4820	4820	4820	4820	0
71	20250304	184500	1318910030	4820	4820	4820	4820	0
72	20250304	184400	1318910030	4820	4820	4820	4820	0
73	20250304	184300	1318910030	4820	4820	4820	4820	0
74	20250304	184200	1318910030	4820	4820	4820	4820	0
75	20250304	184100	1318910030	4820	4820	4820	4820	0
76	20250304	184000	1318910030	4820	4820	4820	4820	0
77	20250304	183900	1318910030	4820	4820	4820	4820	0
78	20250304	183800	1318910030	4820	4820	4820	4820	0
79	20250304	183700	1318910030	4820	4820	4820	4820	0
80	20250304	183600	1318910030	4820	4820	4820	4820	0
81	20250304	183500	1318910030	4820	4820	4820	4820	0
82	20250304	183400	1318910030	4820	4820	4820	4820	0
83	20250304	183300	1318910030	4820	4820	4820	4820	0
84	20250304	183200	1318910030	4820	4820	4820	4820	0
85	20250304	183100	1318910030	4820	4820	4820	4820	0
86	20250304	183000	1318910030	4820	4820	4820	4820	0
87	20250304	182900	1318910030	4820	4820	4820	4820	0
88	20250304	182800	1318910030	4820	4820	4820	4820	0
89	20250304	182700	1318910030	4820	4820	4820	4820	0
90	20250304	182600	1318910030	4820	4820	4820	4820	0
91	20250304	182500	1318910030	4820	4820	4820	4820	0
92	20250304	182400	1318910030	4820	4820	4820	4820	14800
93	20250304	182300	1318910030	4820	4820	4820	4820	0
94	20250304	182200	1318910030	4820	4820	4820	4820	0
95	20250304	182100	1318910030	4820	4820	4820	4820	0
96	20250304	182000	1318910030	4820	4820	4820	4820	0
97	20250304	181900	1318910030	4820	4820	4820	4820	0
98	20250304	181800	1318910030	4820	4820	4820	4820	0
99	20250304	181700	1318910030	4820	4820	4820	4820	0
100	20250304	181600	1318910030	4820	4820	4820	4820	0
101	20250304	181500	1318910030	4820	4820	4820	4820	0
102	20250304	181400	1318910030	4820	4820	4820	4820	0
103	20250304	181300	1318910030	4820	4820	4820	4820	0
104	20250304	181200	1318910030	4820	4820	4820	4820	0
105	20250304	181100	1318910030	4820	4820	4820	4820	0
106	20250304	181000	1318910030	4820	4820	4820	4820	0
107	20250304	180900	1318910030	4820	4820	4820	4820	0
108	20250304	180800	1318910030	4820	4820	4820	4820	0
109	20250304	180700	1318910030	4820	4820	4820	4820	0
110	20250304	180600	1318910030	4820	4820	4820	4820	0
111	20250304	180500	1318910030	4820	4820	4820	4820	0
112	20250304	180400	1318910030	4820	4820	4820	4820	0
113	20250304	180300	1318910030	4820	4820	4820	4820	0
114	20250304	180200	1318910030	4820	4820	4820	4820	0
115	20250304	180100	1318910030	4820	4820	4820	4820	0
116	20250304	180000	1318910030	4820	4820	4820	4820	0
117	20250304	175900	1318910030	4820	4820	4820	4820	0
118	20250304	175800	1318910030	4820	4820	4820	4820	0
119	20250304	175700	1318910030	4820	4820	4820	4820	0
120	20250304	175600	1318910030	4820	4820	4820	4820	0
121	20250304	175500	1318910030	4820	4820	4820	4820	0
122	20250304	175400	1318910030	4820	4820	4820	4820	14800
123	20250304	175300	1318910030	4820	4820	4820	4820	0
124	20250304	175200	1318910030	4820	4820	4820	4820	0
125	20250304	175100	1318910030	4820	4820	4820	4820	0
126	20250304	175000	1318910030	4820	4820	4820	4820	0
127	20250304	174900	1318910030	4820	4820	4820	4820	0
128	20250304	174800	1318910030	4820	4820	4820	4820	0
129	20250304	174700	1318910030	4820	4820	4820	4820	0
130	20250304	174600	1318910030	4820	4820	4820	4820	0
131	20250304	174500	1318910030	4820	4820	4820	4820	0
132	20250304	174400	1318910030	4820	4820	4820	4820	0
133	20250304	174300	1318910030	4820	4820	4820	4820	0
134	20250304	174200	1318910030	4820	4820	4820	4820	0
135	20250304	174100	1318910030	4820	4820	4820	4820	0
136	20250304	174000	1318910030	4820	4820	4820	4820	0
137	20250304	173900	1318910030	4820	4820	4820	4820	0
138	20250304	173800	1318910030	4820	4820	4820	4820	0
139	20250304	173700	1318910030	4820	4820	4820	4820	0
140	20250304	173600	1318910030	4820	4820	4820	4820	0
141	20250304	173500	1318910030	4820	4820	4820	4820	0
142	20250304	173400	1318910030	4820	4820	4820	4820	0
143	20250304	173300	1318910030	4820	4820	4820	4820	0
144	20250304	173200	1318910030	4820	4820	4820	4820	0
145	20250304	173100	1318910030	4820	4820	4820	4820	0
146	20250304	173000	1318910030	4820	4820	4820	4820	0
147	20250304	172900	1318910030	4820	4820	4820	4820	0
148	20250304	172800	1318910030	4820	4820	4820	4820	0
149	20250304	172700	1318910030	4820	4820	4820	4820	0
150	20250304	172600	1318910030	4820	4820	4820	4820	0
151	20250304	172500	1318910030	4820	4820	4820	4820	0
152	20250304	172400	1318910030	4820	4820	4820	4820	14800
153	20250304	172300	1318910030	4820	4820	4820	4820	0
154	20250304	172200	1318910030	4820	4820	4820	4820	0
155	20250304	172100	1318910030	4820	4820	4820	4820	0
156	20250304	172000	1318910030	4820	4820	4820	4820	0
157	20250304	171900	1318910030	4820	4820	4820	4820	0
158	20250304	171800	1318910030	4820	4820	4820	4820	0
159	20250304	171700	1318910030	4820	4820	4820	4820	0
160	20250304	171600	1318910030	4820	4820	4820	4820	0
161	20250304	171500	1318910030	4820	4820	4820	4820	0
162	20250304	171400	1318910030	4820	4820	4820	4820	0
163	20250304	171300	1318910030	4820	4820	4820	4820	0
164	20250304	171200	1318910030	4820	4820	4820	4820	0
165	20250304	171100	1318910030	4820	4820	4820	4820	0
166	20250304	171000	1318910030	4820	4820	4820	4820	0
167	20250304	170900	1318910030	4820	4820	4820	4820	0
168	20250304	170800	1318910030	4820	4820	4820	4820	0
169	20250304	170700	1318910030	4820	4820	4820	4820	0
170	20250304	170600	1318910030	4820	4820	4820	4820	0
171	20250304	170500	1318910030	4820	4820	4820	4820	0
172	20250304	170400	1318910030	4820	4820	4820	4820	0
173	20250304	170300	1318910030	4820	4820	4820	4820	0
174	20250304	170200	1318910030	4820	4820	4820	4820	0
175	20250304	170100	1318910030	4820	4820	4820	4820	0
176	20250304	170000	1318910030	4820	4820	4820	4820	0
177	20250304	165900	1318910030	4820	4820	4820	4820	0
178	20250304	165800	1318910030	4820	4820	4820	4820	0
179	20250304	165700	1318910030	4820	4820	4820	4820	0
180	20250304	165600	1318910030	4820	4820	4820	4820	0
181	20250304	165500	1318910030	4820	4820	4820	4820	0
182	20250304	165400	1318910030	4820	4820	4820	4820	14800
183	20250304	165300	1318910030	4820	4820	4820	4820	0
184	20250304	165200	1318910030	4820	4820	4820	4820	0
185	20250304	165100	1318910030	4820	4820	4820	4820	0
186	20250304	165000	1318910030	4820	4820	4820	4820	0
187	20250304	164900	1318910030	4820	4820	4820	4820	0
188	20250304	164800	1318910030	4820	4820	4820	4820	0
189	20250304	164700	1318910030	4820	4820	4820	4820	0
190	20250304	164600	1318910030	4820	4820	4820	4820	0
191	20250304	164500	1318910030	4820	4820	4820	4820	0
192	20250304	164400	1318910030	4820	4820	4820	4820	0
193	20250304	164300	1318910030	4820	4820	4820	4820	0
194	20250304	164200	1318910030	4820	4820	4820	4820	0
195	20250304	164100	1318910030	4820	4820	4820	4820	0
196	20250304	164000	1318910030	4820	4820	4820	4820	0
197	20250304	163900	1318910030	4820	4820	4820	4820	0
198	20250304	163800	1318910030	4820	4820	4820	4820	0
199	20250304	163700	1318910030	4820	4820	4820	4820	0
200	20250304	163600	1318910030	4820	4820	4820	4820	0
201	20250304	163500	1318910030	4820	4820	4820	4820	0
202	20250304	163400	1318910030	4820	4820	4820	4820	0
203	20250304	163300	1318910030	4820	4820	4820	4820	0
204	20250304	163200	1318910030	4820	4820	4820	4820	0
205	20250304	163100	1318910030	4820	4820	4820	4820	0
206	20250304	163000	1318910030	4820	4820	4820	4820	0
207	20250304	162900	1318910030	4820	4820	4820	4820	0
208	20250304	162800	1318910030	4820	4820	4820	4820	0
209	20250304	162700	1318910030	4820	4820	4820	4820	0
210	20250304	162600	1318910030	4820	4820	4820	4820	0
211	20250304	162500	1318910030	4820	4820	4820	4820	0
212	20250304	162400	1318910030	4820	4820	4820	4820	14800
213	20250304	162300	1318910030	4820	4820	4820	4820	0
214	20250304	162200	1318910030	4820	4820	4820	4820	0
215	20250304	162100	1318910030	4820	4820	4820	4820	0
216	20250304	162000	1318910030	4820	4820	4820	4820	0
217	20250304	161900	1318910030	4820	4820	4820	4820	0
218	20250304	161800	1318910030	4820	4820	4820	4820	0
219	20250304	161700	1318910030	4820	4820	4820	4820	0
220	20250304	161600	1318910030	4820	4820	4820	4820	0
221	20250304	161500	1318910030	4820	4820	4820	4820	0
222	20250304	161400	1318910030	4820	4820	4820	4820	0
223	20250304	161300	1318910030	4820	4820	4820	4820	0
224	20250304	161200	1318910030	4820	4820	4820	4820	0
225	20250304	161100	1318910030	4820	4820	4820	4820	0
226	20250304	161000	1318910030	4820	4820	4820	4820	0
227	20250304	160900	1318910030	4820	4820	4820	4820	0
228	20250304	160800	1318910030	4820	4820	4820	4820	0
229	20250304	160700	1318910030	4820	4820	4820	4820	0
230	20250304	160600	1318910030	4820	4820	4820	4820	0
231	20250304	160500	1318910030	4820	4820	4820	4820	0
232	20250304	160400	1318910030	4820	4820	4820	4820	0
233	20250304	160300	1318910030	4820	4820	4820	4820	0
234	20250304	160200	1318910030	4820	4820	4820	4820	0
235	20250304	160100	1318910030	4820	4820	4820	4820	0
236	20250304	160000	1318910030	4820	4820	4820	4820	0
237	20250304	155900	1318910030	4820	4820	4820	4820	0
238	20250304	155800	1318910030	4820	4820	4820	4820	0
239	20250304	155700	1318910030	4820	4820	4820	4820	0
240	20250304	155600	1318910030	4820	4820	4820	4820	0
241	20250304	155500	1318910030	4820	4820	4820	4820	0
242	20250304	155400	1318910030	4820	4820	4820	4820	14800
243	20250304	155300	1318910030	4820	4820	4820	4820	0
244	20250304	155200	1318910030	4820	4820	4820	4820	0
245	20250304	155100	1318910030	4820	4820	4820	4820	0
246	20250304	155000	1318910030	4820	4820	4820	4820	0
247	20250304	154900	1318910030	4820	4820	4820	4820	0
248	20250304	154800	1318910030	4820	4820	4820	4820	0
249	20250304	154700	1318910030	4820	4820	4820	4820	0
250	20250304	154600	1318910030	4820	4820	4820	4820	0
251	20250304	154500	1318910030	4820	4820	4820	4820	0
252	20250304	154400	1318910030	4820	4820	4820	4820	0
253	20250304	154300	1318910030	4820	4820	4820	4820	0
254	20250304	154200	1318910030	4820	4820	4820	4820	0
255	20250304	154100	1318910030	4820	4820	4820	4820	0
256	20250304	154000	1318910030	4820	4820	4820	4820	0
257	20250304	153900	1318910030	4820	4820	4820	4820	0
258	20250304	153800	1318910030	4820	4820	4820	4820	0
259	20250304	153700	1318910030	4820	4820	4820	4820	0
260	20250304	153600	1318910030	4820	4820	4820	4820	0
261	20250304	153500	1318910030	4820	4820	4820	4820	0
262	20250304	153400	1318910030	4820	4820	4820	4820	0
263	20250304	153300	1318910030	4820	4820	4820	4820	0
264	20250304	153200	1318910030	4820	4820	4820	4820	0
265	20250304	153100	1318910030	4820	4820	4820	4820	0
266	20250304	153000	1318910030	4820	4820	4820	4820	14800
267	20250304	152900	1247574030	4810	4810	4810	4810	0
268	20250304	152800	1247574030	4810	4810	4810	4810	0
269	20250304	152700	1247574030	4810	4810	4810	4810	0
270	20250304	152600	1247574030	4810	4810	4810	4810	0
271	20250304	152500	1247574030	4810	4810	4810	4810	0
272	20250304	152400	1247574030	4810	4810	4810	4810	0
273	20250304	152300	1247574030	4810	4810	4810	4810	0
274	20250304	152200	1247574030	4810	4810	4810	4810	0
275	20250304	152100	1247574030	4810	4810	4810	4810	0
276	20250304	152000	1247574030	4810	4810	4810	4810	0
277	20250304	151900	1247574030	4810	4815	4820	4810	3288
278	20250304	151800	1231743765	4815	4815	4820	4815	1065
279	20250304	151700	1226615465	4820	4815	4820	4815	290
280	20250304	151600	1225218745	4815	4820	4820	4815	432
281	20250304	151500	1223138295	4815	4815	4820	4815	137
282	20250304	151400	1222478345	4815	4815	4825	4815	1458
283	20250304	151300	1215456685	4815	4822	4825	4815	476
284	20250304	151200	1213163808	4825	4820	4825	4815	197
285	20250304	151100	1212214456	4817	4822	4825	4817	502
286	20250304	151000	1209794067	4822	4820	4825	4817	726
287	20250304	150900	1206294538	4820	4817	4820	4817	396
288	20250304	150800	1204385893	4820	4817	4825	4815	781
289	20250304	150700	1200621678	4820	4820	4820	4815	35
290	20250304	150600	1200453103	4820	4820	4825	4815	1658
291	20250304	150500	1192461553	4820	4825	4830	4820	12655
292	20250304	150400	1131405428	4820	4820	4820	4815	665
293	20250304	150300	1128202138	4820	4830	4830	4815	4292
294	20250304	150200	1107505098	4825	4830	4830	4825	2425
295	20250304	150100	1095794458	4830	4830	4835	4830	510
296	20250304	150000	1093328848	4830	4830	4835	4830	233
297	20250304	145900	1092203408	4835	4825	4835	4825	32
298	20250304	145800	1092048938	4825	4830	4835	4825	483
299	20250304	145700	1089716688	4830	4835	4835	4825	40
300	20250304	145600	1089523598	4820	4825	4835	4820	33
301	20250304	145500	1089364448	4825	4820	4830	4820	280
302	20250304	145400	1088012743	4830	4825	4830	4820	3315
303	20250304	145300	1072008658	4825	4825	4830	4825	78
304	20250304	145200	1071632213	4830	4830	4830	4825	409
305	20250304	145100	1069658303	4830	4830	4830	4825	502
306	20250304	145000	1067233773	4830	4825	4830	4825	98
307	20250304	144900	1066760758	4825	4825	4830	4825	445
308	20250304	144800	1064613343	4825	4825	4830	4825	74
309	20250304	144700	1064256048	4825	4825	4830	4825	77
310	20250304	144600	1063884268	4835	4825	4835	4825	34
311	20250304	144500	1063720138	4825	4825	4835	4825	428
312	20250304	144400	1061653678	4835	4835	4835	4825	80
313	20250304	144300	1061267638	4825	4820	4835	4820	67
314	20250304	144200	1060944448	4825	4820	4825	4820	90
315	20250304	144100	1060510323	4820	4835	4835	4820	366
316	20250304	144000	1058744373	4830	4830	4830	4830	18
317	20250304	143900	1058657433	4835	4835	4835	4835	170
318	20250304	143800	1057835483	4825	4825	4835	4825	525
319	20250304	143700	1055302153	4835	4835	4835	4835	6
320	20250304	143600	1055273143	4830	4835	4835	4830	752
321	20250304	143500	1051637343	4835	4830	4835	4820	7
322	20250304	143400	1051603518	4825	4820	4825	4820	467
323	20250304	143300	1049350743	4825	4825	4825	4820	70
324	20250304	143200	1049013318	4825	4825	4825	4820	105
325	20250304	143100	1048506703	4825	4825	4825	4825	11
326	20250304	143000	1048453628	4825	4825	4835	4825	494
327	20250304	142900	1046070068	4825	4825	4825	4825	9
328	20250304	142800	1046026643	4825	4825	4825	4825	69
329	20250304	142700	1045693718	4820	4820	4820	4820	1371
330	20250304	142600	1039085498	4820	4830	4830	4820	3072
331	20250304	142500	1024265658	4835	4835	4835	4830	560
332	20250304	142400	1021560563	4835	4830	4835	4830	871
333	20250304	142300	1017352473	4835	4830	4835	4830	250
334	20250304	142200	1016144023	4835	4835	4835	4830	112
335	20250304	142100	1015602508	4835	4835	4835	4830	237
336	20250304	142000	1014457633	4835	4835	4835	4835	14
337	20250304	141900	1014389943	4835	4835	4835	4830	209
338	20250304	141800	1013379823	4835	4835	4835	4835	38
339	20250304	141700	1013196093	4835	4835	4835	4835	51
340	20250304	141600	1012949508	4835	4835	4835	4835	11
341	20250304	141500	1012896323	4835	4835	4835	4835	26
342	20250304	141400	1012770613	4830	4835	4835	4830	260
343	20250304	141300	1011514733	4835	4830	4835	4830	181
344	20250304	141200	1010640398	4830	4845	4845	4820	830
345	20250304	141100	1006635388	4845	4845	4845	4845	1
346	20250304	141000	1006630543	4840	4840	4840	4835	151
347	20250304	140900	1005899838	4835	4835	4840	4835	12
348	20250304	140800	1005841808	4840	4835	4840	4820	1128
349	20250304	140700	1000401398	4840	4830	4840	4830	6396
350	20250304	140600	969477618	4835	4830	4835	4830	31
351	20250304	140500	969327738	4835	4830	4835	4820	1756
352	20250304	140400	960853378	4835	4835	4835	4825	812
353	20250304	140300	956930583	4835	4830	4835	4825	330
354	20250304	140200	955337113	4825	4830	4830	4820	1166
355	20250304	140100	949713213	4825	4832	4835	4825	4096
356	20250304	140000	929934436	4835	4835	4835	4830	118
357	20250304	135900	929364301	4835	4830	4835	4830	276
358	20250304	135800	928030486	4835	4835	4835	4835	41
359	20250304	135700	927832251	4835	4835	4835	4835	115
360	20250304	135600	927276226	4835	4835	4835	4835	22
361	20250304	135500	927169856	4835	4835	4835	4835	1
362	20250304	135400	927165021	4835	4835	4835	4835	4
363	20250304	135300	927145681	4835	4830	4835	4830	137
364	20250304	135200	926483471	4835	4840	4840	4830	256
365	20250304	135100	925246761	4835	4840	4840	4835	25
366	20250304	135000	925125856	4830	4840	4840	4830	286
367	20250304	134900	923743221	4840	4840	4840	4840	41
368	20250304	134800	923544781	4840	4830	4840	4830	39
369	20250304	134700	923356251	4840	4830	4840	4830	664
370	20250304	134600	920148146	4830	4840	4840	4830	35
371	20250304	134500	919978816	4840	4840	4840	4835	82
372	20250304	134400	919582201	4840	4835	4840	4830	187
373	20250304	134300	918678021	4840	4840	4840	4840	0
374	20250304	134200	918678021	4840	4840	4840	4840	1
375	20250304	134100	918673181	4840	4835	4840	4830	62
376	20250304	134000	918373596	4840	4840	4840	4840	2
377	20250304	133900	918363916	4830	4840	4840	4830	80
378	20250304	133800	917976726	4830	4835	4840	4830	5375
379	20250304	133700	892014346	4840	4845	4845	4835	880
380	20250304	133600	887755366	4845	4850	4850	4845	196
381	20250304	133500	886805366	4850	4850	4850	4850	180
382	20250304	133400	885932366	4850	4850	4850	4845	49
383	20250304	133300	885694806	4845	4850	4850	4845	130
384	20250304	133200	885064531	4855	4855	4855	4850	136
385	20250304	133100	884404306	4850	4855	4855	4850	74
386	20250304	133000	884045381	4855	4850	4855	4850	25
387	20250304	132900	883924011	4850	4850	4850	4850	61
388	20250304	132800	883628161	4845	4845	4850	4845	238
389	20250304	132700	882473956	4850	4845	4850	4845	19
390	20250304	132600	882381836	4845	4845	4845	4845	228
391	20250304	132500	881277176	4850	4845	4855	4845	61
392	20250304	132400	880981421	4845	4845	4850	4845	57
393	20250304	132300	880705086	4845	4850	4850	4845	124
394	20250304	132200	880103701	4850	4845	4850	4845	26
395	20250304	132100	879977726	4850	4850	4850	4850	5
396	20250304	132000	879953476	4850	4845	4850	4845	150
397	20250304	131900	879226286	4845	4850	4860	4845	236
398	20250304	131800	878081656	4850	4855	4860	4850	140
399	20250304	131700	877402536	4855	4855	4860	4850	1054
400	20250304	131600	872285436	4855	4855	4855	4855	57
401	20250304	131500	872008701	4855	4850	4855	4850	969
402	20250304	131400	867308236	4850	4845	4850	4845	32
403	20250304	131300	867153161	4850	4850	4850	4845	333
404	20250304	131200	865538551	4845	4845	4855	4845	1492
405	20250304	131100	858305016	4845	4845	4845	4845	21
406	20250304	131000	858203271	4845	4840	4845	4840	11
407	20250304	130900	858150026	4840	4840	4840	4840	77
408	20250304	130800	857777346	4840	4837	4840	4835	698
409	20250304	130700	854402439	4840	4837	4840	4837	231
410	20250304	130600	853284807	4835	4840	4840	4835	1819
411	20250304	130500	844485862	4845	4845	4850	4845	32
412	20250304	130400	844330727	4845	4850	4850	4845	207
413	20250304	130300	843327637	4850	4860	4860	4845	252
414	20250304	130200	842106527	4860	4845	4860	4845	249
415	20250304	130100	840899987	4845	4845	4860	4842	1603
416	20250304	130000	833126018	4845	4835	4845	4835	19
417	20250304	125900	833033973	4845	4845	4845	4845	3
418	20250304	125800	833019438	4830	4840	4840	4830	2005
419	20250304	125700	823324538	4845	4840	4850	4840	103
420	20250304	125600	822825503	4845	4835	4845	4835	1232
421	20250304	125500	816867893	4835	4830	4835	4830	413
422	20250304	125400	814872723	4835	4830	4835	4830	213
423	20250304	125300	813843828	4835	4835	4835	4835	6
424	20250304	125200	813814818	4835	4840	4840	4835	817
425	20250304	125100	809860718	4840	4825	4840	4825	2590
426	20250304	125000	797359698	4825	4825	4825	4825	837
427	20250304	124900	793321173	4825	4820	4830	4820	563
428	20250304	124800	790604623	4825	4825	4825	4820	1054
429	20250304	124700	785519223	4825	4825	4825	4825	51
430	20250304	124600	785273148	4820	4815	4820	4815	2853
431	20250304	124500	771522498	4815	4815	4815	4815	244
432	20250304	124400	770347638	4815	4815	4815	4810	627
433	20250304	124300	767328638	4810	4815	4820	4810	2106
434	20250304	124200	757190348	4820	4820	4820	4820	1
435	20250304	124100	757185528	4820	4820	4820	4815	2028
436	20250304	124000	747420138	4820	4815	4820	4815	8
437	20250304	123900	747381583	4820	4820	4820	4820	162
438	20250304	123800	746600743	4820	4820	4820	4815	16
439	20250304	123700	746523643	4820	4815	4820	4815	75
440	20250304	123600	746162163	4820	4820	4820	4820	579
441	20250304	123500	743371383	4820	4820	4825	4820	6884
442	20250304	123400	710190268	4820	4825	4825	4820	831
443	20250304	123300	706184016	4820	4825	4825	4820	988
444	20250304	123200	701421746	4825	4825	4825	4820	127
445	20250304	123100	700809343	4825	4825	4825	4822	126
446	20250304	123000	700201408	4825	4825	4825	4822	14
447	20250304	122900	700133870	4825	4825	4825	4825	36
448	20250304	122800	699960170	4825	4825	4825	4820	141
449	20250304	122700	699280220	4825	4825	4825	4825	39
450	20250304	122600	699092045	4825	4825	4825	4825	25
451	20250304	122500	698971420	4820	4825	4830	4820	1038
452	20250304	122400	693966470	4830	4825	4830	4825	165
453	20250304	122300	693170335	4825	4825	4825	4825	5
454	20250304	122200	693146210	4825	4825	4825	4820	1169
455	20250304	122100	687506530	4825	4830	4830	4825	57
456	20250304	122000	687231290	4825	4825	4830	4825	297
457	20250304	121900	685798165	4825	4830	4830	4825	22
458	20250304	121800	685691915	4830	4825	4830	4825	176
459	20250304	121700	684842605	4825	4830	4830	4820	823
460	20250304	121600	680871650	4830	4830	4830	4830	36
461	20250304	121500	680697770	4830	4830	4830	4830	14
462	20250304	121400	680630150	4830	4830	4835	4825	840
463	20250304	121300	676576325	4840	4825	4840	4825	96
464	20250304	121200	676112535	4840	4830	4840	4825	269
465	20250304	121100	674812285	4830	4830	4830	4830	2
466	20250304	121000	674802625	4825	4830	4830	4825	26
467	20250304	120900	674677070	4830	4825	4830	4825	1922
468	20250304	120800	665398025	4825	4830	4830	4825	40
469	20250304	120700	665204855	4830	4825	4830	4825	135
470	20250304	120600	664552910	4825	4830	4830	4825	52
471	20250304	120500	664301915	4825	4825	4830	4825	174
472	20250304	120400	663462360	4825	4825	4825	4825	267
473	20250304	120300	662174085	4825	4830	4830	4825	190
474	20250304	120200	661256490	4830	4830	4835	4825	361
475	20250304	120100	659513605	4835	4830	4835	4820	2207
476	20250304	120000	648864775	4830	4830	4835	4830	819
477	20250304	115900	644909000	4830	4835	4835	4830	35
478	20250304	115800	644739795	4835	4835	4835	4835	741
479	20250304	115700	641157060	4840	4840	4840	4840	448
480	20250304	115600	638988740	4840	4835	4840	4835	17
481	20250304	115500	638906485	4840	4840	4840	4840	38
482	20250304	115400	638722565	4840	4840	4840	4840	1
483	20250304	115300	638717725	4835	4835	4840	4835	125
484	20250304	115200	638113245	4835	4840	4840	4835	384
485	20250304	115100	636255100	4850	4845	4850	4840	130
486	20250304	115000	635625455	4850	4850	4850	4850	12
487	20250304	114900	635567255	4850	4840	4850	4840	14
488	20250304	114800	635499405	4850	4840	4850	4835	510
489	20250304	114700	633032470	4850	4845	4850	4845	48
490	20250304	114600	632799815	4845	4850	4855	4845	242
491	20250304	114500	631626100	4855	4855	4855	4855	23
492	20250304	114400	631514435	4855	4855	4855	4850	206
493	20250304	114300	630514600	4860	4855	4860	4855	26
494	20250304	114200	630388265	4855	4850	4860	4850	58
495	20250304	114100	630106610	4860	4855	4860	4855	55
496	20250304	114000	629839515	4860	4860	4860	4860	43
497	20250304	113900	629630535	4860	4860	4860	4860	104
498	20250304	113800	629125095	4855	4860	4860	4855	62
499	20250304	113700	628823795	4855	4855	4855	4855	9
500	20250304	113600	628780100	4855	4865	4865	4855	478
501	20250304	113500	626456879	4860	4857	4860	4857	420
502	20250304	113400	624415820	4860	4855	4860	4855	95
503	20250304	113300	623954536	4855	4852	4855	4852	130
504	20250304	113200	623323713	4855	4855	4855	4855	39
505	20250304	113100	623134368	4852	4855	4855	4852	136
506	20250304	113000	622474103	4855	4855	4855	4852	587
507	20250304	112900	619624590	4855	4855	4855	4855	47
508	20250304	112800	619396405	4852	4855	4855	4850	193
509	20250304	112700	618459702	4855	4855	4860	4855	474
510	20250304	112600	616158417	4855	4855	4855	4855	7
511	20250304	112500	616124432	4855	4852	4855	4852	97
512	20250304	112400	615653500	4855	4852	4855	4852	11
513	20250304	112300	615600110	4850	4845	4850	4845	718
514	20250304	112200	612120540	4845	4845	4845	4842	118
515	20250304	112100	611548842	4845	4842	4845	4842	24
516	20250304	112000	611432577	4845	4840	4845	4840	213
517	20250304	111900	610400642	4845	4845	4847	4845	581
518	20250304	111800	607585297	4845	4845	4845	4845	6
519	20250304	111700	607556227	4835	4840	4840	4835	122
520	20250304	111600	606966297	4840	4835	4840	4830	1538
521	20250304	111500	599529622	4835	4825	4835	4825	2125
522	20250304	111400	589275787	4835	4825	4835	4825	85
523	20250304	111300	588864852	4835	4830	4835	4830	863
524	20250304	111200	584696467	4830	4830	4830	4830	95
525	20250304	111100	584237617	4825	4825	4830	4825	1166
526	20250304	111000	578611432	4830	4830	4830	4825	146
527	20250304	110900	577906317	4830	4830	4830	4830	96
528	20250304	110800	577442637	4830	4830	4830	4830	16
529	20250304	110700	577365357	4825	4825	4830	4825	194
530	20250304	110600	576429082	4830	4830	4830	4830	2
531	20250304	110500	576419422	4830	4830	4830	4825	554
532	20250304	110400	573746107	4830	4825	4830	4825	108
533	20250304	110300	573224487	4825	4835	4835	4825	416
534	20250304	110200	571215027	4830	4830	4830	4830	2901
535	20250304	110100	557203197	4830	4830	4830	4825	103
536	20250304	110000	556705712	4830	4830	4830	4830	121
537	20250304	105900	556121282	4825	4835	4835	4825	1625
538	20250304	105800	548272597	4835	4835	4835	4835	387
539	20250304	105700	546401452	4835	4840	4840	4835	165
540	20250304	105600	545602872	4840	4840	4845	4835	809
541	20250304	105500	541689287	4840	4850	4850	4840	985
542	20250304	105400	536917907	4850	4850	4850	4850	10
543	20250304	105300	536869407	4850	4845	4850	4845	41
544	20250304	105200	536670602	4845	4850	4850	4845	180
545	20250304	105100	535797787	4855	4850	4860	4845	45
546	20250304	105000	535579542	4860	4855	4860	4845	489
547	20250304	104900	533210222	4850	4845	4855	4845	1669
548	20250304	104800	525120292	4845	4840	4845	4840	900
549	20250304	104700	520763807	4840	4845	4845	4840	29
550	20250304	104600	520623382	4845	4840	4845	4835	37
551	20250304	104500	520444197	4840	4835	4845	4835	1569
552	20250304	104400	512855397	4835	4835	4835	4835	497
553	20250304	104300	510452402	4835	4830	4835	4830	69
554	20250304	104200	510118797	4830	4835	4835	4830	107
555	20250304	104100	509601502	4835	4835	4835	4835	874
556	20250304	104000	505375712	4835	4845	4845	4835	311
557	20250304	103900	503869477	4845	4830	4845	4830	32
558	20250304	103800	503714887	4840	4842	4845	4835	252
559	20250304	103700	502496150	4850	4840	4850	4835	562
560	20250304	103600	499778010	4840	4845	4845	4840	450
561	20250304	103500	497599760	4850	4840	4850	4840	750
562	20250304	103400	493966050	4830	4840	4840	4830	739
563	20250304	103300	490395140	4840	4835	4840	4830	563
564	20250304	103200	487672810	4835	4840	4845	4830	1507
565	20250304	103100	480387045	4840	4840	4840	4835	612
566	20250304	103000	477424995	4850	4840	4850	4840	37
567	20250304	102900	477245705	4850	4850	4850	4840	132
568	20250304	102800	476606435	4850	4840	4850	4840	243
569	20250304	102700	475429635	4840	4850	4850	4840	699
570	20250304	102600	472042615	4850	4865	4865	4850	182
571	20250304	102500	471159075	4850	4865	4865	4850	74
572	20250304	102400	470799560	4865	4865	4865	4865	26
573	20250304	102300	470673070	4865	4860	4865	4860	347
574	20250304	102200	468986425	4870	4870	4870	4860	41
575	20250304	102100	468786835	4870	4845	4870	4845	1841
576	20250304	102000	459867000	4845	4855	4855	4845	1058
577	20250304	101900	454735705	4855	4855	4855	4850	335
578	20250304	101800	453110090	4855	4845	4860	4845	903
579	20250304	101700	448734580	4845	4855	4860	4845	1301
580	20250304	101600	442429955	4855	4845	4855	4845	1492
581	20250304	101500	435192855	4850	4845	4850	4845	9
582	20250304	101400	435149220	4850	4860	4860	4850	244
583	20250304	101300	433965755	4860	4860	4860	4850	1017
584	20250304	101200	429023740	4860	4845	4860	4845	49
585	20250304	101100	428786115	4860	4850	4860	4845	221
586	20250304	101000	427714725	4860	4845	4860	4845	13
587	20250304	100900	427651685	4845	4855	4855	4835	3834
588	20250304	100800	409062920	4855	4855	4865	4855	48
589	20250304	100700	408829840	4855	4865	4865	4855	1641
590	20250304	100600	400852905	4885	4875	4890	4870	465
591	20250304	100500	398587860	4875	4890	4890	4875	5
592	20250304	100400	398563425	4870	4890	4890	4870	8
593	20250304	100300	398524405	4890	4870	4890	4860	1952
594	20250304	100200	389023970	4870	4895	4895	4870	327
595	20250304	100100	387431345	4895	4905	4905	4865	5501
596	20250304	100000	360581695	4905	4910	4910	4895	868
597	20250304	095900	356328180	4910	4915	4920	4910	110
598	20250304	095800	355787865	4915	4910	4925	4910	909
599	20250304	095700	351316730	4910	4900	4925	4900	863
600	20250304	095600	347078325	4900	4905	4905	4900	124
601	20250304	095500	346470110	4905	4915	4915	4900	1524
602	20250304	095400	338998330	4910	4915	4915	4910	487
603	20250304	095300	336604945	4915	4905	4915	4905	78
604	20250304	095200	336222150	4905	4905	4915	4905	93
605	20250304	095100	335765910	4900	4905	4910	4900	757
606	20250304	095000	332056185	4900	4910	4920	4900	523
607	20250304	094900	329487975	4910	4900	4920	4900	401
608	20250304	094800	327520980	4905	4910	4910	4895	720
609	20250304	094700	323993505	4910	4910	4910	4910	107
610	20250304	094600	323468135	4910	4930	4930	4900	2720
611	20250304	094500	310101555	4930	4920	4930	4920	415
612	20250304	094400	308057300	4920	4910	4920	4910	327
613	20250304	094300	306449920	4915	4900	4915	4900	186
614	20250304	094200	305537895	4895	4895	4900	4895	1172
615	20250304	094100	299799860	4895	4895	4895	4895	53
616	20250304	094000	299540425	4895	4895	4895	4890	111
617	20250304	093900	298997115	4890	4900	4900	4890	512
618	20250304	093800	296493090	4900	4910	4910	4895	191
619	20250304	093700	295557180	4900	4905	4915	4900	404
620	20250304	093600	293576755	4900	4910	4920	4895	4462
621	20250304	093500	271673965	4900	4905	4920	4895	3210
622	20250304	093400	255892765	4905	4910	4920	4900	4169
623	20250304	093300	235428605	4910	4900	4910	4900	181
624	20250304	093200	234541185	4900	4890	4900	4890	440
625	20250304	093100	232387360	4890	4885	4895	4885	163
626	20250304	093000	231589645	4885	4910	4910	4880	1321
627	20250304	092900	225128720	4900	4905	4920	4900	981
628	20250304	092800	220319910	4905	4905	4905	4900	159
629	20250304	092700	219540075	4905	4900	4910	4885	717
630	20250304	092600	216031715	4900	4900	4905	4895	858
631	20250304	092500	211828180	4890	4900	4900	4890	199
632	20250304	092400	210853110	4880	4900	4910	4880	651
633	20250304	092300	207670660	4900	4900	4905	4895	322
634	20250304	092200	206092805	4905	4900	4905	4900	382
635	20250304	092100	204219890	4905	4890	4905	4890	756
636	20250304	092000	200521630	4890	4895	4910	4890	496
637	20250304	091900	198089530	4900	4860	4910	4860	1759
638	20250304	091800	189481545	4860	4850	4865	4850	2143
639	20250304	091700	179062760	4850	4860	4865	4840	831
640	20250304	091600	175034350	4860	4850	4860	4845	743
641	20250304	091500	171429755	4850	4855	4860	4850	665
642	20250304	091400	168203020	4850	4850	4855	4850	282
643	20250304	091300	166834020	4845	4830	4855	4830	398
644	20250304	091200	164907900	4840	4835	4840	4815	1311
645	20250304	091100	158582515	4835	4840	4840	4820	2163
646	20250304	091000	148121105	4840	4835	4865	4835	213
647	20250304	090900	147090640	4840	4865	4870	4840	338
648	20250304	090800	145452980	4865	4810	4865	4810	3642
649	20250304	090700	127808135	4820	4835	4840	4805	1617
650	20250304	090600	120019475	4830	4795	4840	4795	1366
651	20250304	090500	113421845	4795	4795	4840	4760	3940
652	20250304	090400	94518135	4795	4815	4840	4755	6788
653	20250304	090300	62015540	4815	4845	4865	4810	2676
654	20250304	090200	49095520	4830	4850	4870	4830	3290
655	20250304	090100	33171980	4855	4910	4910	4855	3676
656	20250304	090000	15249650	4910	4900	4920	4900	3106