KissMeData/117730/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202100	1639654395	9220	9220	9220	9220	2043
3	20250306	202000	1639654395	9220	9220	9220	9220	0
4	20250306	201900	1639654395	9220	9220	9220	9220	0
5	20250306	201800	1639654395	9220	9220	9220	9220	0
6	20250306	201700	1639654395	9220	9220	9220	9220	0
7	20250306	201600	1639654395	9220	9220	9220	9220	0
8	20250306	201500	1639654395	9220	9220	9220	9220	0
9	20250306	201400	1639654395	9220	9220	9220	9220	0
10	20250306	201300	1639654395	9220	9220	9220	9220	0
11	20250306	201200	1639654395	9220	9220	9220	9220	0
12	20250306	201100	1639654395	9220	9220	9220	9220	0
13	20250306	201000	1639654395	9220	9220	9220	9220	0
14	20250306	200900	1639654395	9220	9220	9220	9220	0
15	20250306	200800	1639654395	9220	9220	9220	9220	0
16	20250306	200700	1639654395	9220	9220	9220	9220	0
17	20250306	200600	1639654395	9220	9220	9220	9220	0
18	20250306	200500	1639654395	9220	9220	9220	9220	0
19	20250306	200400	1639654395	9220	9220	9220	9220	0
20	20250306	200300	1639654395	9220	9220	9220	9220	0
21	20250306	200200	1639654395	9220	9220	9220	9220	0
22	20250306	200100	1639654395	9220	9220	9220	9220	0
23	20250306	200000	1639654395	9220	9220	9220	9220	0
24	20250306	195900	1639654395	9220	9220	9220	9220	0
25	20250306	195800	1639654395	9220	9220	9220	9220	0
26	20250306	195700	1639654395	9220	9220	9220	9220	0
27	20250306	195600	1639654395	9220	9220	9220	9220	0
28	20250306	195500	1639654395	9220	9220	9220	9220	0
29	20250306	195400	1639654395	9220	9220	9220	9220	0
30	20250306	195300	1639654395	9220	9220	9220	9220	0
31	20250306	195200	1639654395	9220	9220	9220	9220	0
32	20250306	195100	1639654395	9220	9220	9220	9220	2043
33	20250306	195000	1639654395	9220	9220	9220	9220	0
34	20250306	194900	1639654395	9220	9220	9220	9220	0
35	20250306	194800	1639654395	9220	9220	9220	9220	0
36	20250306	194700	1639654395	9220	9220	9220	9220	0
37	20250306	194600	1639654395	9220	9220	9220	9220	0
38	20250306	194500	1639654395	9220	9220	9220	9220	0
39	20250306	194400	1639654395	9220	9220	9220	9220	0
40	20250306	194300	1639654395	9220	9220	9220	9220	0
41	20250306	194200	1639654395	9220	9220	9220	9220	0
42	20250306	194100	1639654395	9220	9220	9220	9220	0
43	20250306	194000	1639654395	9220	9220	9220	9220	0
44	20250306	193900	1639654395	9220	9220	9220	9220	0
45	20250306	193800	1639654395	9220	9220	9220	9220	0
46	20250306	193700	1639654395	9220	9220	9220	9220	0
47	20250306	193600	1639654395	9220	9220	9220	9220	0
48	20250306	193500	1639654395	9220	9220	9220	9220	0
49	20250306	193400	1639654395	9220	9220	9220	9220	0
50	20250306	193300	1639654395	9220	9220	9220	9220	0
51	20250306	193200	1639654395	9220	9220	9220	9220	0
52	20250306	193100	1639654395	9220	9220	9220	9220	0
53	20250306	193000	1639654395	9220	9220	9220	9220	0
54	20250306	192900	1639654395	9220	9220	9220	9220	0
55	20250306	192800	1639654395	9220	9220	9220	9220	0
56	20250306	192700	1639654395	9220	9220	9220	9220	0
57	20250306	192600	1639654395	9220	9220	9220	9220	0
58	20250306	192500	1639654395	9220	9220	9220	9220	0
59	20250306	192400	1639654395	9220	9220	9220	9220	0
60	20250306	192300	1639654395	9220	9220	9220	9220	0
61	20250306	192200	1639654395	9220	9220	9220	9220	0
62	20250306	192100	1639654395	9220	9220	9220	9220	2043
63	20250306	192000	1639654395	9220	9220	9220	9220	0
64	20250306	191900	1639654395	9220	9220	9220	9220	0
65	20250306	191800	1639654395	9220	9220	9220	9220	0
66	20250306	191700	1639654395	9220	9220	9220	9220	0
67	20250306	191600	1639654395	9220	9220	9220	9220	0
68	20250306	191500	1639654395	9220	9220	9220	9220	0
69	20250306	191400	1639654395	9220	9220	9220	9220	0
70	20250306	191300	1639654395	9220	9220	9220	9220	0
71	20250306	191200	1639654395	9220	9220	9220	9220	0
72	20250306	191100	1639654395	9220	9220	9220	9220	0
73	20250306	191000	1639654395	9220	9220	9220	9220	0
74	20250306	190900	1639654395	9220	9220	9220	9220	0
75	20250306	190800	1639654395	9220	9220	9220	9220	0
76	20250306	190700	1639654395	9220	9220	9220	9220	0
77	20250306	190600	1639654395	9220	9220	9220	9220	0
78	20250306	190500	1639654395	9220	9220	9220	9220	0
79	20250306	190400	1639654395	9220	9220	9220	9220	0
80	20250306	190300	1639654395	9220	9220	9220	9220	0
81	20250306	190200	1639654395	9220	9220	9220	9220	0
82	20250306	190100	1639654395	9220	9220	9220	9220	0
83	20250306	190000	1639654395	9220	9220	9220	9220	0
84	20250306	185900	1639654395	9220	9220	9220	9220	0
85	20250306	185800	1639654395	9220	9220	9220	9220	0
86	20250306	185700	1639654395	9220	9220	9220	9220	0
87	20250306	185600	1639654395	9220	9220	9220	9220	0
88	20250306	185500	1639654395	9220	9220	9220	9220	0
89	20250306	185400	1639654395	9220	9220	9220	9220	0
90	20250306	185300	1639654395	9220	9220	9220	9220	0
91	20250306	185200	1639654395	9220	9220	9220	9220	0
92	20250306	185100	1639654395	9220	9220	9220	9220	2043
93	20250306	185000	1639654395	9220	9220	9220	9220	0
94	20250306	184900	1639654395	9220	9220	9220	9220	0
95	20250306	184800	1639654395	9220	9220	9220	9220	0
96	20250306	184700	1639654395	9220	9220	9220	9220	0
97	20250306	184600	1639654395	9220	9220	9220	9220	0
98	20250306	184500	1639654395	9220	9220	9220	9220	0
99	20250306	184400	1639654395	9220	9220	9220	9220	0
100	20250306	184300	1639654395	9220	9220	9220	9220	0
101	20250306	184200	1639654395	9220	9220	9220	9220	0
102	20250306	184100	1639654395	9220	9220	9220	9220	0
103	20250306	184000	1639654395	9220	9220	9220	9220	0
104	20250306	183900	1639654395	9220	9220	9220	9220	0
105	20250306	183800	1639654395	9220	9220	9220	9220	0
106	20250306	183700	1639654395	9220	9220	9220	9220	0
107	20250306	183600	1639654395	9220	9220	9220	9220	0
108	20250306	183500	1639654395	9220	9220	9220	9220	0
109	20250306	183400	1639654395	9220	9220	9220	9220	0
110	20250306	183300	1639654395	9220	9220	9220	9220	0
111	20250306	183200	1639654395	9220	9220	9220	9220	0
112	20250306	183100	1639654395	9220	9220	9220	9220	0
113	20250306	183000	1639654395	9220	9220	9220	9220	0
114	20250306	182900	1639654395	9220	9220	9220	9220	0
115	20250306	182800	1639654395	9220	9220	9220	9220	0
116	20250306	182700	1639654395	9220	9220	9220	9220	0
117	20250306	182600	1639654395	9220	9220	9220	9220	0
118	20250306	182500	1639654395	9220	9220	9220	9220	0
119	20250306	182400	1639654395	9220	9220	9220	9220	0
120	20250306	182300	1639654395	9220	9220	9220	9220	0
121	20250306	182200	1639654395	9220	9220	9220	9220	0
122	20250306	182100	1639654395	9220	9220	9220	9220	2043
123	20250306	182000	1639654395	9220	9220	9220	9220	0
124	20250306	181900	1639654395	9220	9220	9220	9220	0
125	20250306	181800	1639654395	9220	9220	9220	9220	0
126	20250306	181700	1639654395	9220	9220	9220	9220	0
127	20250306	181600	1639654395	9220	9220	9220	9220	0
128	20250306	181500	1639654395	9220	9220	9220	9220	0
129	20250306	181400	1639654395	9220	9220	9220	9220	0
130	20250306	181300	1639654395	9220	9220	9220	9220	0
131	20250306	181200	1639654395	9220	9220	9220	9220	0
132	20250306	181100	1639654395	9220	9220	9220	9220	0
133	20250306	181000	1639654395	9220	9220	9220	9220	0
134	20250306	180900	1639654395	9220	9220	9220	9220	0
135	20250306	180800	1639654395	9220	9220	9220	9220	0
136	20250306	180700	1639654395	9220	9220	9220	9220	0
137	20250306	180600	1639654395	9220	9220	9220	9220	0
138	20250306	180500	1639654395	9220	9220	9220	9220	0
139	20250306	180400	1639654395	9220	9220	9220	9220	0
140	20250306	180300	1639654395	9220	9220	9220	9220	0
141	20250306	180200	1639654395	9220	9220	9220	9220	0
142	20250306	180100	1639654395	9220	9220	9220	9220	0
143	20250306	180000	1639654395	9220	9220	9220	9220	0
144	20250306	175900	1639654395	9220	9220	9220	9220	0
145	20250306	175800	1639654395	9220	9220	9220	9220	0
146	20250306	175700	1639654395	9220	9220	9220	9220	0
147	20250306	175600	1639654395	9220	9220	9220	9220	0
148	20250306	175500	1639654395	9220	9220	9220	9220	0
149	20250306	175400	1639654395	9220	9220	9220	9220	0
150	20250306	175300	1639654395	9220	9220	9220	9220	0
151	20250306	175200	1639654395	9220	9220	9220	9220	0
152	20250306	175100	1639654395	9220	9220	9220	9220	2043
153	20250306	175000	1639654395	9220	9220	9220	9220	0
154	20250306	174900	1639654395	9220	9220	9220	9220	0
155	20250306	174800	1639654395	9220	9220	9220	9220	0
156	20250306	174700	1639654395	9220	9220	9220	9220	0
157	20250306	174600	1639654395	9220	9220	9220	9220	0
158	20250306	174500	1639654395	9220	9220	9220	9220	0
159	20250306	174400	1639654395	9220	9220	9220	9220	0
160	20250306	174300	1639654395	9220	9220	9220	9220	0
161	20250306	174200	1639654395	9220	9220	9220	9220	0
162	20250306	174100	1639654395	9220	9220	9220	9220	0
163	20250306	174000	1639654395	9220	9220	9220	9220	0
164	20250306	173900	1639654395	9220	9220	9220	9220	0
165	20250306	173800	1639654395	9220	9220	9220	9220	0
166	20250306	173700	1639654395	9220	9220	9220	9220	0
167	20250306	173600	1639654395	9220	9220	9220	9220	0
168	20250306	173500	1639654395	9220	9220	9220	9220	0
169	20250306	173400	1639654395	9220	9220	9220	9220	0
170	20250306	173300	1639654395	9220	9220	9220	9220	0
171	20250306	173200	1639654395	9220	9220	9220	9220	0
172	20250306	173100	1639654395	9220	9220	9220	9220	0
173	20250306	173000	1639654395	9220	9220	9220	9220	0
174	20250306	172900	1639654395	9220	9220	9220	9220	0
175	20250306	172800	1639654395	9220	9220	9220	9220	0
176	20250306	172700	1639654395	9220	9220	9220	9220	0
177	20250306	172600	1639654395	9220	9220	9220	9220	0
178	20250306	172500	1639654395	9220	9220	9220	9220	0
179	20250306	172400	1639654395	9220	9220	9220	9220	0
180	20250306	172300	1639654395	9220	9220	9220	9220	0
181	20250306	172200	1639654395	9220	9220	9220	9220	0
182	20250306	172100	1639654395	9220	9220	9220	9220	2043
183	20250306	172000	1639654395	9220	9220	9220	9220	0
184	20250306	171900	1639654395	9220	9220	9220	9220	0
185	20250306	171800	1639654395	9220	9220	9220	9220	0
186	20250306	171700	1639654395	9220	9220	9220	9220	0
187	20250306	171600	1639654395	9220	9220	9220	9220	0
188	20250306	171500	1639654395	9220	9220	9220	9220	0
189	20250306	171400	1639654395	9220	9220	9220	9220	0
190	20250306	171300	1639654395	9220	9220	9220	9220	0
191	20250306	171200	1639654395	9220	9220	9220	9220	0
192	20250306	171100	1639654395	9220	9220	9220	9220	0
193	20250306	171000	1639654395	9220	9220	9220	9220	0
194	20250306	170900	1639654395	9220	9220	9220	9220	0
195	20250306	170800	1639654395	9220	9220	9220	9220	0
196	20250306	170700	1639654395	9220	9220	9220	9220	0
197	20250306	170600	1639654395	9220	9220	9220	9220	0
198	20250306	170500	1639654395	9220	9220	9220	9220	0
199	20250306	170400	1639654395	9220	9220	9220	9220	0
200	20250306	170300	1639654395	9220	9220	9220	9220	0
201	20250306	170200	1639654395	9220	9220	9220	9220	0
202	20250306	170100	1639654395	9220	9220	9220	9220	0
203	20250306	170000	1639654395	9220	9220	9220	9220	0
204	20250306	165900	1639654395	9220	9220	9220	9220	0
205	20250306	165800	1639654395	9220	9220	9220	9220	0
206	20250306	165700	1639654395	9220	9220	9220	9220	0
207	20250306	165600	1639654395	9220	9220	9220	9220	0
208	20250306	165500	1639654395	9220	9220	9220	9220	0
209	20250306	165400	1639654395	9220	9220	9220	9220	0
210	20250306	165300	1639654395	9220	9220	9220	9220	0
211	20250306	165200	1639654395	9220	9220	9220	9220	0
212	20250306	165100	1639654395	9220	9220	9220	9220	2043
213	20250306	165000	1639654395	9220	9220	9220	9220	0
214	20250306	164900	1639654395	9220	9220	9220	9220	0
215	20250306	164800	1639654395	9220	9220	9220	9220	0
216	20250306	164700	1639654395	9220	9220	9220	9220	0
217	20250306	164600	1639654395	9220	9220	9220	9220	0
218	20250306	164500	1639654395	9220	9220	9220	9220	0
219	20250306	164400	1639654395	9220	9220	9220	9220	0
220	20250306	164300	1639654395	9220	9220	9220	9220	0
221	20250306	164200	1639654395	9220	9220	9220	9220	0
222	20250306	164100	1639654395	9220	9220	9220	9220	0
223	20250306	164000	1639654395	9220	9220	9220	9220	0
224	20250306	163900	1639654395	9220	9220	9220	9220	0
225	20250306	163800	1639654395	9220	9220	9220	9220	0
226	20250306	163700	1639654395	9220	9220	9220	9220	0
227	20250306	163600	1639654395	9220	9220	9220	9220	0
228	20250306	163500	1639654395	9220	9220	9220	9220	0
229	20250306	163400	1639654395	9220	9220	9220	9220	0
230	20250306	163300	1639654395	9220	9220	9220	9220	0
231	20250306	163200	1639654395	9220	9220	9220	9220	0
232	20250306	163100	1639654395	9220	9220	9220	9220	0
233	20250306	163000	1639654395	9220	9220	9220	9220	0
234	20250306	162900	1639654395	9220	9220	9220	9220	0
235	20250306	162800	1639654395	9220	9220	9220	9220	0
236	20250306	162700	1639654395	9220	9220	9220	9220	0
237	20250306	162600	1639654395	9220	9220	9220	9220	0
238	20250306	162500	1639654395	9220	9220	9220	9220	0
239	20250306	162400	1639654395	9220	9220	9220	9220	0
240	20250306	162300	1639654395	9220	9220	9220	9220	0
241	20250306	162200	1639654395	9220	9220	9220	9220	0
242	20250306	162100	1639654395	9220	9220	9220	9220	2043
243	20250306	162000	1639654395	9220	9220	9220	9220	0
244	20250306	161900	1639654395	9220	9220	9220	9220	0
245	20250306	161800	1639654395	9220	9220	9220	9220	0
246	20250306	161700	1639654395	9220	9220	9220	9220	0
247	20250306	161600	1639654395	9220	9220	9220	9220	0
248	20250306	161500	1639654395	9220	9220	9220	9220	0
249	20250306	161400	1639654395	9220	9220	9220	9220	0
250	20250306	161300	1639654395	9220	9220	9220	9220	0
251	20250306	161200	1639654395	9220	9220	9220	9220	0
252	20250306	161100	1639654395	9220	9220	9220	9220	0
253	20250306	161000	1639654395	9220	9220	9220	9220	0
254	20250306	160900	1639654395	9220	9220	9220	9220	0
255	20250306	160800	1639654395	9220	9220	9220	9220	0
256	20250306	160700	1639654395	9220	9220	9220	9220	0
257	20250306	160600	1639654395	9220	9220	9220	9220	0
258	20250306	160500	1639654395	9220	9220	9220	9220	0
259	20250306	160400	1639654395	9220	9220	9220	9220	0
260	20250306	160300	1639654395	9220	9220	9220	9220	0
261	20250306	160200	1639654395	9220	9220	9220	9220	0
262	20250306	160100	1639654395	9220	9220	9220	9220	0
263	20250306	160000	1639654395	9220	9220	9220	9220	0
264	20250306	155900	1639654395	9220	9220	9220	9220	0
265	20250306	155800	1639654395	9220	9220	9220	9220	0
266	20250306	155700	1639654395	9220	9220	9220	9220	0
267	20250306	155600	1639654395	9220	9220	9220	9220	0
268	20250306	155500	1639654395	9220	9220	9220	9220	0
269	20250306	155400	1639654395	9220	9220	9220	9220	0
270	20250306	155300	1639654395	9220	9220	9220	9220	0
271	20250306	155200	1639654395	9220	9220	9220	9220	0
272	20250306	155100	1639654395	9220	9220	9220	9220	2043
273	20250306	155000	1639654395	9220	9220	9220	9220	0
274	20250306	154900	1639654395	9220	9220	9220	9220	0
275	20250306	154800	1639654395	9220	9220	9220	9220	0
276	20250306	154700	1639654395	9220	9220	9220	9220	0
277	20250306	154600	1639654395	9220	9220	9220	9220	0
278	20250306	154500	1639654395	9220	9220	9220	9220	0
279	20250306	154400	1639654395	9220	9220	9220	9220	0
280	20250306	154300	1639654395	9220	9220	9220	9220	0
281	20250306	154200	1639654395	9220	9220	9220	9220	0
282	20250306	154100	1639654395	9220	9220	9220	9220	0
283	20250306	154000	1639654395	9220	9220	9220	9220	0
284	20250306	153900	1639654395	9220	9220	9220	9220	0
285	20250306	153800	1639654395	9220	9220	9220	9220	0
286	20250306	153700	1639654395	9220	9220	9220	9220	0
287	20250306	153600	1639654395	9220	9220	9220	9220	0
288	20250306	153500	1639654395	9220	9220	9220	9220	0
289	20250306	153400	1639654395	9220	9220	9220	9220	0
290	20250306	153300	1639654395	9220	9220	9220	9220	0
291	20250306	153200	1639654395	9220	9220	9220	9220	0
292	20250306	153100	1639654395	9220	9220	9220	9220	0
293	20250306	153000	1639654395	9220	9220	9220	9220	2043
294	20250306	152900	1620817935	9210	9210	9210	9210	0
295	20250306	152800	1620817935	9210	9210	9210	9210	0
296	20250306	152700	1620817935	9210	9210	9210	9210	0
297	20250306	152600	1620817935	9210	9210	9210	9210	0
298	20250306	152500	1620817935	9210	9210	9210	9210	0
299	20250306	152400	1620817935	9210	9210	9210	9210	0
300	20250306	152300	1620817935	9210	9210	9210	9210	0
301	20250306	152200	1620817935	9210	9210	9210	9210	0
302	20250306	152100	1620817935	9210	9210	9210	9210	0
303	20250306	152000	1620817935	9210	9210	9210	9210	0
304	20250306	151900	1620817935	9210	9220	9220	9210	51
305	20250306	151800	1620348215	9210	9200	9210	9200	921
306	20250306	151700	1611868325	9200	9200	9200	9190	461
307	20250306	151600	1607627555	9200	9200	9200	9200	1167
308	20250306	151500	1596891155	9200	9200	9200	9200	210
309	20250306	151400	1594959155	9200	9220	9220	9200	429
310	20250306	151300	1591007775	9190	9190	9210	9190	225
311	20250306	151200	1588939305	9190	9220	9220	9190	1415
312	20250306	151100	1575923885	9220	9200	9220	9200	26
313	20250306	151000	1575684185	9200	9200	9200	9200	1000
314	20250306	150900	1566484185	9200	9230	9230	9200	1407
315	20250306	150800	1553536985	9220	9220	9220	9200	4788
316	20250306	150700	1509454755	9220	9220	9220	9220	70
317	20250306	150600	1508809355	9220	9220	9220	9215	123
318	20250306	150500	1507675300	9220	9210	9220	9210	296
319	20250306	150400	1504949080	9210	9230	9230	9210	4758
320	20250306	150300	1461076960	9230	9250	9250	9230	502
321	20250306	150200	1456443350	9240	9240	9240	9240	199
322	20250306	150100	1454604590	9240	9250	9250	9240	1241
323	20250306	150000	1443137740	9240	9240	9240	9240	6
324	20250306	145900	1443082300	9240	9240	9240	9240	0
325	20250306	145800	1443082300	9240	9240	9240	9240	441
326	20250306	145700	1439007460	9240	9260	9260	9240	551
327	20250306	145600	1433906200	9260	9260	9260	9260	0
328	20250306	145500	1433906200	9260	9230	9260	9230	440
329	20250306	145400	1429844880	9230	9250	9250	9230	630
330	20250306	145300	1424023670	9240	9250	9250	9240	21
331	20250306	145200	1423829620	9260	9250	9260	9250	120
332	20250306	145100	1422718620	9260	9260	9260	9260	52
333	20250306	145000	1422237100	9270	9290	9290	9270	214
334	20250306	144900	1420251000	9280	9260	9280	9260	204
335	20250306	144800	1418361940	9250	9240	9250	9240	7
336	20250306	144700	1418297250	9240	9260	9260	9240	859
337	20250306	144600	1410355430	9260	9250	9260	9250	116
338	20250306	144500	1409281280	9260	9270	9270	9260	931
339	20250306	144400	1400659920	9260	9260	9260	9260	558
340	20250306	144300	1395492840	9260	9260	9260	9260	1
341	20250306	144200	1395483580	9310	9260	9310	9260	10
342	20250306	144100	1395390610	9300	9310	9310	9300	997
343	20250306	144000	1386108550	9310	9300	9310	9300	24
344	20250306	143900	1385885290	9300	9300	9300	9300	54
345	20250306	143800	1385383090	9260	9240	9260	9240	1516
346	20250306	143700	1371366250	9240	9240	9240	9240	2
347	20250306	143600	1371347770	9240	9240	9240	9240	1
348	20250306	143500	1371338530	9230	9230	9230	9230	500
349	20250306	143400	1366723530	9240	9240	9240	9240	0
350	20250306	143300	1366723530	9240	9240	9240	9240	521
351	20250306	143200	1361909490	9240	9240	9240	9240	298
352	20250306	143100	1359155970	9240	9240	9240	9240	228
353	20250306	143000	1357049250	9240	9240	9240	9240	228
354	20250306	142900	1354942530	9240	9240	9240	9240	73
355	20250306	142800	1354268010	9240	9240	9240	9240	0
356	20250306	142700	1354268010	9240	9240	9240	9240	1
357	20250306	142600	1354258770	9250	9250	9250	9250	298
358	20250306	142500	1351502270	9230	9230	9230	9230	1
359	20250306	142400	1351493040	9250	9250	9250	9250	1
360	20250306	142300	1351483790	9240	9240	9240	9230	95
361	20250306	142200	1350606040	9240	9240	9240	9240	1
362	20250306	142100	1350596800	9240	9240	9240	9240	0
363	20250306	142000	1350596800	9240	9240	9240	9240	36
364	20250306	141900	1350264160	9240	9240	9240	9240	1003
365	20250306	141800	1340996440	9240	9240	9240	9240	1
366	20250306	141700	1340987200	9240	9240	9240	9240	13
367	20250306	141600	1340867080	9230	9230	9230	9230	101
368	20250306	141500	1339934850	9230	9240	9240	9230	401
369	20250306	141400	1336232970	9250	9250	9250	9250	0
370	20250306	141300	1336232970	9250	9250	9250	9250	1
371	20250306	141200	1336223720	9250	9250	9250	9250	0
372	20250306	141100	1336223720	9250	9250	9250	9250	0
373	20250306	141000	1336223720	9250	9250	9250	9250	278
374	20250306	140900	1333652220	9250	9250	9250	9250	0
375	20250306	140800	1333652220	9250	9250	9250	9250	0
376	20250306	140700	1333652220	9250	9250	9250	9250	0
377	20250306	140600	1333652220	9250	9250	9250	9250	3
378	20250306	140500	1333624470	9250	9250	9250	9250	12
379	20250306	140400	1333513470	9230	9250	9250	9230	120
380	20250306	140300	1332405470	9230	9230	9230	9230	0
381	20250306	140200	1332405470	9230	9230	9230	9230	1
382	20250306	140100	1332396240	9250	9220	9250	9220	6
383	20250306	140000	1332340890	9220	9230	9230	9220	100
384	20250306	135900	1331418400	9230	9230	9230	9230	34
385	20250306	135800	1331104580	9220	9220	9220	9220	10
386	20250306	135700	1331012380	9220	9220	9220	9220	0
387	20250306	135600	1331012380	9220	9220	9220	9220	50
388	20250306	135500	1330551380	9220	9220	9240	9220	144
389	20250306	135400	1329223660	9220	9220	9220	9220	1
390	20250306	135300	1329214440	9220	9220	9220	9220	0
391	20250306	135200	1329214440	9220	9220	9220	9220	0
392	20250306	135100	1329214440	9220	9260	9260	9220	215
393	20250306	135000	1327231040	9260	9230	9260	9230	144
394	20250306	134900	1325901560	9230	9230	9230	9230	2
395	20250306	134800	1325883100	9220	9230	9230	9210	1153
396	20250306	134700	1315261700	9230	9230	9230	9230	32
397	20250306	134600	1314966340	9230	9230	9230	9230	2
398	20250306	134500	1314947880	9210	9210	9210	9210	164
399	20250306	134400	1313437440	9210	9230	9230	9210	3032
400	20250306	134300	1285490740	9230	9240	9240	9230	849
401	20250306	134200	1277650830	9240	9250	9250	9240	77
402	20250306	134100	1276939300	9250	9250	9250	9250	4
403	20250306	134000	1276902300	9260	9260	9260	9260	0
404	20250306	133900	1276902300	9260	9260	9260	9260	60
405	20250306	133800	1276346700	9260	9260	9260	9260	168
406	20250306	133700	1274791020	9260	9260	9260	9260	150
407	20250306	133600	1273402020	9240	9250	9260	9240	7
408	20250306	133500	1273337280	9230	9230	9230	9230	195
409	20250306	133400	1271537430	9230	9230	9230	9230	0
410	20250306	133300	1271537430	9230	9230	9230	9230	220
411	20250306	133200	1269506830	9230	9230	9230	9230	16
412	20250306	133100	1269359150	9230	9230	9230	9230	369
413	20250306	133000	1265953280	9230	9230	9230	9230	602
414	20250306	132900	1260396820	9260	9230	9260	9230	1048
415	20250306	132800	1250723030	9240	9240	9240	9240	515
416	20250306	132700	1245964430	9240	9240	9240	9240	1
417	20250306	132600	1245955190	9240	9240	9240	9240	5
418	20250306	132500	1245908990	9240	9240	9240	9240	0
419	20250306	132400	1245908990	9240	9240	9240	9240	3
420	20250306	132300	1245881270	9240	9240	9240	9240	1
421	20250306	132200	1245872030	9240	9250	9250	9240	150
422	20250306	132100	1244485760	9250	9250	9250	9250	3
423	20250306	132000	1244458010	9250	9250	9250	9250	0
424	20250306	131900	1244458010	9250	9250	9250	9250	400
425	20250306	131800	1240758010	9250	9250	9250	9250	200
426	20250306	131700	1238908010	9250	9250	9250	9250	189
427	20250306	131600	1237159760	9250	9250	9250	9250	366
428	20250306	131500	1233774260	9260	9260	9260	9260	71
429	20250306	131400	1233116800	9250	9260	9260	9250	1810
430	20250306	131300	1216357020	9260	9260	9260	9260	400
431	20250306	131200	1212653020	9260	9290	9290	9260	1622
432	20250306	131100	1197626100	9290	9290	9290	9290	0
433	20250306	131000	1197626100	9290	9290	9290	9290	60
434	20250306	130900	1197068700	9290	9290	9290	9290	301
435	20250306	130800	1194272410	9290	9290	9290	9290	538
436	20250306	130700	1189274390	9290	9290	9290	9290	77
437	20250306	130600	1188559060	9300	9320	9320	9300	1651
438	20250306	130500	1173198540	9320	9320	9320	9320	0
439	20250306	130400	1173198540	9320	9320	9320	9320	0
440	20250306	130300	1173198540	9320	9320	9330	9320	250
441	20250306	130200	1170868440	9320	9320	9320	9320	1
442	20250306	130100	1170859120	9330	9320	9330	9320	11
443	20250306	130000	1170756500	9330	9330	9330	9310	825
444	20250306	125900	1163069250	9330	9330	9330	9330	438
445	20250306	125800	1158982710	9330	9330	9330	9330	15
446	20250306	125700	1158842760	9330	9310	9330	9310	510
447	20250306	125600	1154094460	9310	9310	9310	9310	864
448	20250306	125500	1146050620	9330	9310	9330	9310	146
449	20250306	125400	1144691160	9310	9300	9310	9300	315
450	20250306	125300	1141761460	9300	9300	9300	9300	680
451	20250306	125200	1135437460	9300	9290	9300	9290	1013
452	20250306	125100	1126026590	9290	9290	9290	9290	191
453	20250306	125000	1124252200	9290	9270	9290	9270	31
454	20250306	124900	1123964630	9270	9250	9270	9250	50
455	20250306	124800	1123501530	9250	9250	9250	9250	267
456	20250306	124700	1121031780	9240	9240	9240	9240	1
457	20250306	124600	1121022540	9240	9240	9240	9240	0
458	20250306	124500	1121022540	9240	9240	9240	9240	0
459	20250306	124400	1121022540	9240	9240	9240	9240	102
460	20250306	124300	1120080060	9240	9230	9240	9230	800
461	20250306	124200	1112693060	9230	9230	9230	9230	758
462	20250306	124100	1105696720	9230	9230	9230	9230	174
463	20250306	124000	1104090700	9230	9230	9230	9230	0
464	20250306	123900	1104090700	9230	9230	9230	9230	7
465	20250306	123800	1104026090	9230	9230	9230	9230	404
466	20250306	123700	1100297170	9220	9220	9220	9220	5
467	20250306	123600	1100251070	9220	9220	9220	9220	200
468	20250306	123500	1098407070	9220	9220	9220	9220	160
469	20250306	123400	1096931870	9220	9220	9220	9220	52
470	20250306	123300	1096452430	9230	9230	9230	9230	5
471	20250306	123200	1096406280	9230	9230	9230	9230	170
472	20250306	123100	1094837180	9230	9230	9230	9230	313
473	20250306	123000	1091948190	9230	9240	9240	9230	108
474	20250306	122900	1090950750	9240	9230	9240	9230	111
475	20250306	122800	1089926180	9250	9250	9250	9250	14
476	20250306	122700	1089796680	9220	9230	9230	9220	1515
477	20250306	122600	1075827300	9220	9220	9220	9220	169
478	20250306	122500	1074269120	9220	9220	9220	9220	144
479	20250306	122400	1072941440	9230	9230	9230	9230	179
480	20250306	122300	1071289270	9230	9230	9230	9230	101
481	20250306	122200	1070357040	9220	9220	9230	9220	806
482	20250306	122100	1062925620	9220	9230	9230	9220	1581
483	20250306	122000	1048334790	9230	9240	9250	9230	1407
484	20250306	121900	1035334350	9240	9240	9240	9240	4
485	20250306	121800	1035297390	9240	9260	9260	9240	327
486	20250306	121700	1032275290	9260	9250	9260	9250	1673
487	20250306	121600	1016794100	9260	9260	9260	9260	0
488	20250306	121500	1016794100	9260	9260	9260	9260	101
489	20250306	121400	1015858840	9250	9250	9250	9250	10
490	20250306	121300	1015766340	9250	9250	9250	9250	1318
491	20250306	121200	1003574840	9260	9270	9270	9260	1853
492	20250306	121100	986416050	9270	9270	9270	9270	2
493	20250306	121000	986397510	9270	9270	9270	9270	101
494	20250306	120900	985461240	9270	9270	9270	9260	219
495	20250306	120800	983431610	9270	9270	9270	9270	0
496	20250306	120700	983431610	9270	9270	9270	9260	880
497	20250306	120600	975280710	9270	9270	9270	9270	0
498	20250306	120500	975280710	9270	9270	9270	9270	237
499	20250306	120400	973083720	9270	9270	9270	9270	600
500	20250306	120300	967521720	9270	9290	9290	9270	3068
501	20250306	120200	939059970	9280	9290	9290	9280	43
502	20250306	120100	938660920	9290	9290	9290	9290	487
503	20250306	120000	934136690	9300	9295	9300	9295	21
504	20250306	115900	933941395	9295	9295	9295	9295	1
505	20250306	115800	933932100	9300	9300	9300	9300	16
506	20250306	115700	933783300	9290	9300	9300	9290	1500
507	20250306	115600	919837510	9300	9300	9300	9300	0
508	20250306	115500	919837510	9300	9330	9330	9300	62
509	20250306	115400	919260760	9330	9330	9330	9330	5
510	20250306	115300	919214110	9330	9330	9330	9330	1
511	20250306	115200	919204780	9330	9330	9330	9330	106
512	20250306	115100	918215800	9330	9330	9330	9330	166
513	20250306	115000	916667020	9330	9330	9330	9330	2
514	20250306	114900	916648360	9330	9330	9330	9330	0
515	20250306	114800	916648360	9330	9330	9330	9330	6
516	20250306	114700	916592380	9300	9300	9300	9300	100
517	20250306	114600	915662380	9300	9300	9300	9300	0
518	20250306	114500	915662380	9300	9300	9300	9300	58
519	20250306	114400	915122980	9300	9300	9300	9300	0
520	20250306	114300	915122980	9300	9300	9300	9300	1365
521	20250306	114200	902428480	9300	9300	9300	9300	30
522	20250306	114100	902149480	9300	9300	9300	9300	131
523	20250306	114000	900931180	9280	9280	9280	9280	53
524	20250306	113900	900439340	9280	9280	9280	9280	224
525	20250306	113800	898360620	9280	9280	9280	9280	0
526	20250306	113700	898360620	9280	9310	9310	9280	151
527	20250306	113600	896959180	9310	9310	9310	9310	2
528	20250306	113500	896940560	9310	9310	9310	9310	42
529	20250306	113400	896549540	9280	9280	9280	9280	0
530	20250306	113300	896549540	9280	9280	9280	9280	402
531	20250306	113200	892818980	9280	9280	9280	9280	0
532	20250306	113100	892818980	9280	9310	9310	9280	1070
533	20250306	113000	882882460	9310	9310	9310	9310	8
534	20250306	112900	882807980	9310	9310	9310	9310	237
535	20250306	112800	880601510	9310	9310	9320	9310	1206
536	20250306	112700	869372110	9310	9310	9310	9310	11
537	20250306	112600	869269700	9300	9300	9300	9300	13
538	20250306	112500	869148800	9310	9290	9310	9290	820
539	20250306	112400	861526800	9300	9300	9300	9300	1
540	20250306	112300	861517500	9300	9300	9300	9300	329
541	20250306	112200	858457800	9310	9310	9310	9310	80
542	20250306	112100	857713000	9260	9260	9260	9260	10
543	20250306	112000	857620400	9260	9260	9260	9260	32
544	20250306	111900	857324080	9260	9260	9260	9260	0
545	20250306	111800	857324080	9260	9260	9260	9260	1
546	20250306	111700	857314820	9260	9250	9260	9250	118
547	20250306	111600	856223200	9260	9260	9260	9260	54
548	20250306	111500	855723160	9250	9280	9280	9250	3120
549	20250306	111400	826838880	9280	9270	9280	9270	13
550	20250306	111300	826718350	9270	9290	9290	9270	412
551	20250306	111200	822897170	9290	9290	9290	9290	0
552	20250306	111100	822897170	9290	9310	9310	9290	141
553	20250306	111000	821587120	9320	9320	9320	9320	5
554	20250306	110900	821540520	9320	9320	9320	9320	1
555	20250306	110800	821531200	9320	9290	9320	9290	92
556	20250306	110700	820674210	9290	9290	9290	9290	0
557	20250306	110600	820674210	9290	9290	9300	9290	275
558	20250306	110500	818118260	9290	9290	9290	9290	0
559	20250306	110400	818118260	9290	9290	9290	9290	72
560	20250306	110300	817449380	9300	9270	9300	9270	1365
561	20250306	110200	804781460	9270	9260	9280	9250	3009
562	20250306	110100	776914180	9260	9285	9285	9260	2101
563	20250306	110000	757445380	9280	9290	9290	9280	155
564	20250306	105900	756006960	9290	9300	9300	9280	435
565	20250306	105800	751962740	9300	9330	9330	9300	22
566	20250306	105700	751758070	9330	9330	9330	9330	5
567	20250306	105600	751711420	9330	9300	9330	9300	12
568	20250306	105500	751599790	9300	9300	9300	9300	200
569	20250306	105400	749739790	9300	9310	9320	9300	152
570	20250306	105300	748325710	9330	9320	9330	9320	85
571	20250306	105200	747533070	9300	9290	9300	9290	1137
572	20250306	105100	736959190	9280	9290	9290	9280	287
573	20250306	105000	734295770	9300	9300	9300	9290	756
574	20250306	104900	727267260	9300	9300	9320	9300	656
575	20250306	104800	721166440	9310	9320	9320	9310	500
576	20250306	104700	716511240	9310	9310	9310	9310	4
577	20250306	104600	716474000	9310	9310	9310	9310	33
578	20250306	104500	716166770	9330	9330	9330	9330	0
579	20250306	104400	716166770	9330	9330	9330	9330	104
580	20250306	104300	715196450	9330	9330	9330	9330	2
581	20250306	104200	715177790	9330	9330	9330	9330	10
582	20250306	104100	715084490	9330	9310	9330	9310	151
583	20250306	104000	713678280	9310	9320	9320	9310	201
584	20250306	103900	711805920	9330	9330	9330	9330	62
585	20250306	103800	711227460	9330	9330	9330	9330	101
586	20250306	103700	710285130	9330	9320	9330	9320	164
587	20250306	103600	708755030	9330	9320	9330	9310	654
588	20250306	103500	702662540	9320	9330	9330	9320	177
589	20250306	103400	701012140	9330	9330	9330	9330	22
590	20250306	103300	700806880	9320	9350	9350	9320	1586
591	20250306	103200	686001810	9360	9350	9360	9340	110
592	20250306	103100	684974050	9360	9350	9360	9350	82
593	20250306	103000	684207230	9340	9330	9340	9330	132
594	20250306	102900	682974400	9340	9350	9350	9340	182
595	20250306	102800	681274430	9360	9360	9360	9360	0
596	20250306	102700	681274430	9360	9360	9360	9350	284
597	20250306	102600	678618120	9360	9360	9360	9360	122
598	20250306	102500	677476200	9350	9350	9350	9340	57
599	20250306	102400	676943720	9360	9350	9360	9330	557
600	20250306	102300	671732010	9330	9330	9330	9330	200
601	20250306	102200	669866010	9330	9330	9330	9330	463
602	20250306	102100	665546220	9330	9330	9330	9330	0
603	20250306	102000	665546220	9330	9330	9330	9330	29
604	20250306	101900	665275650	9330	9330	9330	9330	0
605	20250306	101800	665275650	9330	9350	9350	9330	86
606	20250306	101700	664471590	9350	9350	9350	9350	43
607	20250306	101600	664069540	9330	9330	9330	9330	36
608	20250306	101500	663733660	9330	9270	9330	9270	623
609	20250306	101400	657955330	9270	9370	9370	9250	2350
610	20250306	101300	636187320	9310	9350	9370	9300	1503
611	20250306	101200	622202430	9340	9370	9370	9340	1057
612	20250306	101100	612326580	9370	9360	9370	9360	99
613	20250306	101000	611399640	9360	9320	9360	9320	1232
614	20250306	100900	599899250	9330	9330	9330	9330	2
615	20250306	100800	599880590	9330	9330	9330	9330	202
616	20250306	100700	597995930	9300	9330	9330	9300	10
617	20250306	100600	597902870	9300	9300	9320	9300	248
618	20250306	100500	595594750	9300	9280	9320	9250	1500
619	20250306	100400	581713100	9290	9300	9300	9290	1748
620	20250306	100300	565464880	9300	9350	9350	9300	3262
621	20250306	100200	535103270	9350	9370	9370	9350	877
622	20250306	100100	526897110	9370	9370	9370	9350	996
623	20250306	100000	517572630	9370	9390	9390	9370	142
624	20250306	095900	516240790	9390	9390	9400	9380	480
625	20250306	095800	511736510	9390	9390	9390	9390	16
626	20250306	095700	511586270	9390	9380	9390	9380	1066
627	20250306	095600	501587080	9380	9400	9400	9380	196
628	20250306	095500	499746370	9410	9400	9410	9400	154
629	20250306	095400	498298270	9400	9400	9400	9400	8
630	20250306	095300	498223070	9400	9400	9400	9370	1512
631	20250306	095200	484028960	9425	9395	9425	9395	54
632	20250306	095100	483521225	9400	9400	9410	9390	2346
633	20250306	095000	461473175	9410	9430	9430	9410	132
634	20250306	094900	460230795	9430	9460	9460	9400	10011
635	20250306	094800	365981555	9470	9470	9480	9470	538
636	20250306	094700	360886685	9500	9500	9500	9500	55
637	20250306	094600	360364185	9500	9500	9500	9500	11
638	20250306	094500	360259685	9460	9500	9500	9460	553
639	20250306	094400	355027605	9500	9500	9500	9450	517
640	20250306	094300	350134035	9500	9500	9500	9500	121
641	20250306	094200	348984535	9500	9500	9500	9480	25
642	20250306	094100	348747135	9500	9470	9500	9470	58
643	20250306	094000	348196285	9470	9470	9470	9470	52
644	20250306	093900	347703845	9470	9480	9500	9470	40
645	20250306	093800	347324285	9500	9500	9500	9500	1565
646	20250306	093700	332456785	9450	9470	9470	9450	2000
647	20250306	093600	313530355	9470	9490	9490	9470	530
648	20250306	093500	308508075	9490	9480	9490	9480	301
649	20250306	093400	305654585	9470	9470	9470	9470	410
650	20250306	093300	301771885	9470	9470	9470	9470	139
651	20250306	093200	300455555	9470	9470	9480	9470	79
652	20250306	093100	299707065	9470	9470	9470	9460	95
653	20250306	093000	298808045	9450	9475	9475	9450	1149
654	20250306	092900	287937735	9470	9480	9480	9460	1184
655	20250306	092800	276725285	9480	9490	9490	9480	1692
656	20250306	092700	260681625	9490	9520	9520	9490	2456
657	20250306	092600	237340675	9520	9510	9520	9510	108
658	20250306	092500	236313375	9510	9540	9540	9510	4315
659	20250306	092400	195207675	9550	9600	9600	9550	713
660	20250306	092300	188397875	9550	9580	9600	9550	1278
661	20250306	092200	176179065	9580	9630	9630	9580	440
662	20250306	092100	171956090	9630	9620	9630	9570	71
663	20250306	092000	171275560	9630	9570	9630	9560	154
664	20250306	091900	169802650	9570	9570	9570	9570	1
665	20250306	091800	169793080	9640	9620	9640	9570	1482
666	20250306	091700	155577880	9620	9720	9720	9620	102
667	20250306	091600	154595600	9720	9700	9720	9700	925
668	20250306	091500	145616430	9700	9600	9700	9600	604
669	20250306	091400	139801770	9600	9580	9600	9570	729
670	20250306	091300	132813410	9580	9580	9590	9580	3
671	20250306	091200	132784660	9565	9590	9590	9565	30
672	20250306	091100	132497060	9530	9570	9580	9530	604
673	20250306	091000	126732370	9540	9590	9590	9540	2349
674	20250306	090900	104277290	9600	9600	9600	9590	394
675	20250306	090800	100496600	9600	9600	9600	9580	46
676	20250306	090700	100055430	9600	9600	9600	9600	45
677	20250306	090600	99623430	9600	9600	9600	9580	1105
678	20250306	090500	89016430	9580	9600	9600	9580	53
679	20250306	090400	88507650	9530	9550	9550	9530	1280
680	20250306	090300	76308190	9530	9570	9620	9530	955
681	20250306	090200	67192730	9570	9680	9710	9570	2548
682	20250306	090100	42644110	9700	9680	9790	9680	507
683	20250306	090000	37731960	9660	9660	9660	9660	3906