KissMeData/139130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202900	6653746450	9150	9150	9150	9150	24962
3	20250304	202800	6653746450	9150	9150	9150	9150	0
4	20250304	202700	6653746450	9150	9150	9150	9150	0
5	20250304	202600	6653746450	9150	9150	9150	9150	0
6	20250304	202500	6653746450	9150	9150	9150	9150	0
7	20250304	202400	6653746450	9150	9150	9150	9150	0
8	20250304	202300	6653746450	9150	9150	9150	9150	0
9	20250304	202200	6653746450	9150	9150	9150	9150	0
10	20250304	202100	6653746450	9150	9150	9150	9150	0
11	20250304	202000	6653746450	9150	9150	9150	9150	0
12	20250304	201900	6653746450	9150	9150	9150	9150	0
13	20250304	201800	6653746450	9150	9150	9150	9150	0
14	20250304	201700	6653746450	9150	9150	9150	9150	0
15	20250304	201600	6653746450	9150	9150	9150	9150	0
16	20250304	201500	6653746450	9150	9150	9150	9150	0
17	20250304	201400	6653746450	9150	9150	9150	9150	0
18	20250304	201300	6653746450	9150	9150	9150	9150	0
19	20250304	201200	6653746450	9150	9150	9150	9150	0
20	20250304	201100	6653746450	9150	9150	9150	9150	0
21	20250304	201000	6653746450	9150	9150	9150	9150	0
22	20250304	200900	6653746450	9150	9150	9150	9150	0
23	20250304	200800	6653746450	9150	9150	9150	9150	0
24	20250304	200700	6653746450	9150	9150	9150	9150	0
25	20250304	200600	6653746450	9150	9150	9150	9150	0
26	20250304	200500	6653746450	9150	9150	9150	9150	0
27	20250304	200400	6653746450	9150	9150	9150	9150	0
28	20250304	200300	6653746450	9150	9150	9150	9150	0
29	20250304	200200	6653746450	9150	9150	9150	9150	0
30	20250304	200100	6653746450	9150	9150	9150	9150	0
31	20250304	200000	6653746450	9150	9150	9150	9150	0
32	20250304	195900	6653746450	9150	9150	9150	9150	24962
33	20250304	195800	6653746450	9150	9150	9150	9150	0
34	20250304	195700	6653746450	9150	9150	9150	9150	0
35	20250304	195600	6653746450	9150	9150	9150	9150	0
36	20250304	195500	6653746450	9150	9150	9150	9150	0
37	20250304	195400	6653746450	9150	9150	9150	9150	0
38	20250304	195300	6653746450	9150	9150	9150	9150	0
39	20250304	195200	6653746450	9150	9150	9150	9150	0
40	20250304	195100	6653746450	9150	9150	9150	9150	0
41	20250304	195000	6653746450	9150	9150	9150	9150	0
42	20250304	194900	6653746450	9150	9150	9150	9150	0
43	20250304	194800	6653746450	9150	9150	9150	9150	0
44	20250304	194700	6653746450	9150	9150	9150	9150	0
45	20250304	194600	6653746450	9150	9150	9150	9150	0
46	20250304	194500	6653746450	9150	9150	9150	9150	0
47	20250304	194400	6653746450	9150	9150	9150	9150	0
48	20250304	194300	6653746450	9150	9150	9150	9150	0
49	20250304	194200	6653746450	9150	9150	9150	9150	0
50	20250304	194100	6653746450	9150	9150	9150	9150	0
51	20250304	194000	6653746450	9150	9150	9150	9150	0
52	20250304	193900	6653746450	9150	9150	9150	9150	0
53	20250304	193800	6653746450	9150	9150	9150	9150	0
54	20250304	193700	6653746450	9150	9150	9150	9150	0
55	20250304	193600	6653746450	9150	9150	9150	9150	0
56	20250304	193500	6653746450	9150	9150	9150	9150	0
57	20250304	193400	6653746450	9150	9150	9150	9150	0
58	20250304	193300	6653746450	9150	9150	9150	9150	0
59	20250304	193200	6653746450	9150	9150	9150	9150	0
60	20250304	193100	6653746450	9150	9150	9150	9150	0
61	20250304	193000	6653746450	9150	9150	9150	9150	0
62	20250304	192900	6653746450	9150	9150	9150	9150	24962
63	20250304	192800	6653746450	9150	9150	9150	9150	0
64	20250304	192700	6653746450	9150	9150	9150	9150	0
65	20250304	192600	6653746450	9150	9150	9150	9150	0
66	20250304	192500	6653746450	9150	9150	9150	9150	0
67	20250304	192400	6653746450	9150	9150	9150	9150	0
68	20250304	192300	6653746450	9150	9150	9150	9150	0
69	20250304	192200	6653746450	9150	9150	9150	9150	0
70	20250304	192100	6653746450	9150	9150	9150	9150	0
71	20250304	192000	6653746450	9150	9150	9150	9150	0
72	20250304	191900	6653746450	9150	9150	9150	9150	0
73	20250304	191800	6653746450	9150	9150	9150	9150	0
74	20250304	191700	6653746450	9150	9150	9150	9150	0
75	20250304	191600	6653746450	9150	9150	9150	9150	0
76	20250304	191500	6653746450	9150	9150	9150	9150	0
77	20250304	191400	6653746450	9150	9150	9150	9150	0
78	20250304	191300	6653746450	9150	9150	9150	9150	0
79	20250304	191200	6653746450	9150	9150	9150	9150	0
80	20250304	191100	6653746450	9150	9150	9150	9150	0
81	20250304	191000	6653746450	9150	9150	9150	9150	0
82	20250304	190900	6653746450	9150	9150	9150	9150	0
83	20250304	190800	6653746450	9150	9150	9150	9150	0
84	20250304	190700	6653746450	9150	9150	9150	9150	0
85	20250304	190600	6653746450	9150	9150	9150	9150	0
86	20250304	190500	6653746450	9150	9150	9150	9150	0
87	20250304	190400	6653746450	9150	9150	9150	9150	0
88	20250304	190300	6653746450	9150	9150	9150	9150	0
89	20250304	190200	6653746450	9150	9150	9150	9150	0
90	20250304	190100	6653746450	9150	9150	9150	9150	0
91	20250304	190000	6653746450	9150	9150	9150	9150	0
92	20250304	185900	6653746450	9150	9150	9150	9150	24962
93	20250304	185800	6653746450	9150	9150	9150	9150	0
94	20250304	185700	6653746450	9150	9150	9150	9150	0
95	20250304	185600	6653746450	9150	9150	9150	9150	0
96	20250304	185500	6653746450	9150	9150	9150	9150	0
97	20250304	185400	6653746450	9150	9150	9150	9150	0
98	20250304	185300	6653746450	9150	9150	9150	9150	0
99	20250304	185200	6653746450	9150	9150	9150	9150	0
100	20250304	185100	6653746450	9150	9150	9150	9150	0
101	20250304	185000	6653746450	9150	9150	9150	9150	0
102	20250304	184900	6653746450	9150	9150	9150	9150	0
103	20250304	184800	6653746450	9150	9150	9150	9150	0
104	20250304	184700	6653746450	9150	9150	9150	9150	0
105	20250304	184600	6653746450	9150	9150	9150	9150	0
106	20250304	184500	6653746450	9150	9150	9150	9150	0
107	20250304	184400	6653746450	9150	9150	9150	9150	0
108	20250304	184300	6653746450	9150	9150	9150	9150	0
109	20250304	184200	6653746450	9150	9150	9150	9150	0
110	20250304	184100	6653746450	9150	9150	9150	9150	0
111	20250304	184000	6653746450	9150	9150	9150	9150	0
112	20250304	183900	6653746450	9150	9150	9150	9150	0
113	20250304	183800	6653746450	9150	9150	9150	9150	0
114	20250304	183700	6653746450	9150	9150	9150	9150	0
115	20250304	183600	6653746450	9150	9150	9150	9150	0
116	20250304	183500	6653746450	9150	9150	9150	9150	0
117	20250304	183400	6653746450	9150	9150	9150	9150	0
118	20250304	183300	6653746450	9150	9150	9150	9150	0
119	20250304	183200	6653746450	9150	9150	9150	9150	0
120	20250304	183100	6653746450	9150	9150	9150	9150	0
121	20250304	183000	6653746450	9150	9150	9150	9150	0
122	20250304	182900	6653746450	9150	9150	9150	9150	24962
123	20250304	182800	6653746450	9150	9150	9150	9150	0
124	20250304	182700	6653746450	9150	9150	9150	9150	0
125	20250304	182600	6653746450	9150	9150	9150	9150	0
126	20250304	182500	6653746450	9150	9150	9150	9150	0
127	20250304	182400	6653746450	9150	9150	9150	9150	0
128	20250304	182300	6653746450	9150	9150	9150	9150	0
129	20250304	182200	6653746450	9150	9150	9150	9150	0
130	20250304	182100	6653746450	9150	9150	9150	9150	0
131	20250304	182000	6653746450	9150	9150	9150	9150	0
132	20250304	181900	6653746450	9150	9150	9150	9150	0
133	20250304	181800	6653746450	9150	9150	9150	9150	0
134	20250304	181700	6653746450	9150	9150	9150	9150	0
135	20250304	181600	6653746450	9150	9150	9150	9150	0
136	20250304	181500	6653746450	9150	9150	9150	9150	0
137	20250304	181400	6653746450	9150	9150	9150	9150	0
138	20250304	181300	6653746450	9150	9150	9150	9150	0
139	20250304	181200	6653746450	9150	9150	9150	9150	0
140	20250304	181100	6653746450	9150	9150	9150	9150	0
141	20250304	181000	6653746450	9150	9150	9150	9150	0
142	20250304	180900	6653746450	9150	9150	9150	9150	0
143	20250304	180800	6653746450	9150	9150	9150	9150	0
144	20250304	180700	6653746450	9150	9150	9150	9150	0
145	20250304	180600	6653746450	9150	9150	9150	9150	0
146	20250304	180500	6653746450	9150	9150	9150	9150	0
147	20250304	180400	6653746450	9150	9150	9150	9150	0
148	20250304	180300	6653746450	9150	9150	9150	9150	0
149	20250304	180200	6653746450	9150	9150	9150	9150	0
150	20250304	180100	6653746450	9150	9150	9150	9150	0
151	20250304	180000	6653746450	9150	9150	9150	9150	0
152	20250304	175900	6653746450	9150	9150	9150	9150	24962
153	20250304	175800	6653746450	9150	9150	9150	9150	0
154	20250304	175700	6653746450	9150	9150	9150	9150	0
155	20250304	175600	6653746450	9150	9150	9150	9150	0
156	20250304	175500	6653746450	9150	9150	9150	9150	0
157	20250304	175400	6653746450	9150	9150	9150	9150	0
158	20250304	175300	6653746450	9150	9150	9150	9150	0
159	20250304	175200	6653746450	9150	9150	9150	9150	0
160	20250304	175100	6653746450	9150	9150	9150	9150	0
161	20250304	175000	6653746450	9150	9150	9150	9150	0
162	20250304	174900	6653746450	9150	9150	9150	9150	0
163	20250304	174800	6653746450	9150	9150	9150	9150	0
164	20250304	174700	6653746450	9150	9150	9150	9150	0
165	20250304	174600	6653746450	9150	9150	9150	9150	0
166	20250304	174500	6653746450	9150	9150	9150	9150	0
167	20250304	174400	6653746450	9150	9150	9150	9150	0
168	20250304	174300	6653746450	9150	9150	9150	9150	0
169	20250304	174200	6653746450	9150	9150	9150	9150	0
170	20250304	174100	6653746450	9150	9150	9150	9150	0
171	20250304	174000	6653746450	9150	9150	9150	9150	0
172	20250304	173900	6653746450	9150	9150	9150	9150	0
173	20250304	173800	6653746450	9150	9150	9150	9150	0
174	20250304	173700	6653746450	9150	9150	9150	9150	0
175	20250304	173600	6653746450	9150	9150	9150	9150	0
176	20250304	173500	6653746450	9150	9150	9150	9150	0
177	20250304	173400	6653746450	9150	9150	9150	9150	0
178	20250304	173300	6653746450	9150	9150	9150	9150	0
179	20250304	173200	6653746450	9150	9150	9150	9150	0
180	20250304	173100	6653746450	9150	9150	9150	9150	0
181	20250304	173000	6653746450	9150	9150	9150	9150	0
182	20250304	172900	6653746450	9150	9150	9150	9150	24962
183	20250304	172800	6653746450	9150	9150	9150	9150	0
184	20250304	172700	6653746450	9150	9150	9150	9150	0
185	20250304	172600	6653746450	9150	9150	9150	9150	0
186	20250304	172500	6653746450	9150	9150	9150	9150	0
187	20250304	172400	6653746450	9150	9150	9150	9150	0
188	20250304	172300	6653746450	9150	9150	9150	9150	0
189	20250304	172200	6653746450	9150	9150	9150	9150	0
190	20250304	172100	6653746450	9150	9150	9150	9150	0
191	20250304	172000	6653746450	9150	9150	9150	9150	0
192	20250304	171900	6653746450	9150	9150	9150	9150	0
193	20250304	171800	6653746450	9150	9150	9150	9150	0
194	20250304	171700	6653746450	9150	9150	9150	9150	0
195	20250304	171600	6653746450	9150	9150	9150	9150	0
196	20250304	171500	6653746450	9150	9150	9150	9150	0
197	20250304	171400	6653746450	9150	9150	9150	9150	0
198	20250304	171300	6653746450	9150	9150	9150	9150	0
199	20250304	171200	6653746450	9150	9150	9150	9150	0
200	20250304	171100	6653746450	9150	9150	9150	9150	0
201	20250304	171000	6653746450	9150	9150	9150	9150	0
202	20250304	170900	6653746450	9150	9150	9150	9150	0
203	20250304	170800	6653746450	9150	9150	9150	9150	0
204	20250304	170700	6653746450	9150	9150	9150	9150	0
205	20250304	170600	6653746450	9150	9150	9150	9150	0
206	20250304	170500	6653746450	9150	9150	9150	9150	0
207	20250304	170400	6653746450	9150	9150	9150	9150	0
208	20250304	170300	6653746450	9150	9150	9150	9150	0
209	20250304	170200	6653746450	9150	9150	9150	9150	0
210	20250304	170100	6653746450	9150	9150	9150	9150	0
211	20250304	170000	6653746450	9150	9150	9150	9150	0
212	20250304	165900	6653746450	9150	9150	9150	9150	24962
213	20250304	165800	6653746450	9150	9150	9150	9150	0
214	20250304	165700	6653746450	9150	9150	9150	9150	0
215	20250304	165600	6653746450	9150	9150	9150	9150	0
216	20250304	165500	6653746450	9150	9150	9150	9150	0
217	20250304	165400	6653746450	9150	9150	9150	9150	0
218	20250304	165300	6653746450	9150	9150	9150	9150	0
219	20250304	165200	6653746450	9150	9150	9150	9150	0
220	20250304	165100	6653746450	9150	9150	9150	9150	0
221	20250304	165000	6653746450	9150	9150	9150	9150	0
222	20250304	164900	6653746450	9150	9150	9150	9150	0
223	20250304	164800	6653746450	9150	9150	9150	9150	0
224	20250304	164700	6653746450	9150	9150	9150	9150	0
225	20250304	164600	6653746450	9150	9150	9150	9150	0
226	20250304	164500	6653746450	9150	9150	9150	9150	0
227	20250304	164400	6653746450	9150	9150	9150	9150	0
228	20250304	164300	6653746450	9150	9150	9150	9150	0
229	20250304	164200	6653746450	9150	9150	9150	9150	0
230	20250304	164100	6653746450	9150	9150	9150	9150	0
231	20250304	164000	6653746450	9150	9150	9150	9150	0
232	20250304	163900	6653746450	9150	9150	9150	9150	0
233	20250304	163800	6653746450	9150	9150	9150	9150	0
234	20250304	163700	6653746450	9150	9150	9150	9150	0
235	20250304	163600	6653746450	9150	9150	9150	9150	0
236	20250304	163500	6653746450	9150	9150	9150	9150	0
237	20250304	163400	6653746450	9150	9150	9150	9150	0
238	20250304	163300	6653746450	9150	9150	9150	9150	0
239	20250304	163200	6653746450	9150	9150	9150	9150	0
240	20250304	163100	6653746450	9150	9150	9150	9150	0
241	20250304	163000	6653746450	9150	9150	9150	9150	0
242	20250304	162900	6653746450	9150	9150	9150	9150	24962
243	20250304	162800	6653746450	9150	9150	9150	9150	0
244	20250304	162700	6653746450	9150	9150	9150	9150	0
245	20250304	162600	6653746450	9150	9150	9150	9150	0
246	20250304	162500	6653746450	9150	9150	9150	9150	0
247	20250304	162400	6653746450	9150	9150	9150	9150	0
248	20250304	162300	6653746450	9150	9150	9150	9150	0
249	20250304	162200	6653746450	9150	9150	9150	9150	0
250	20250304	162100	6653746450	9150	9150	9150	9150	0
251	20250304	162000	6653746450	9150	9150	9150	9150	0
252	20250304	161900	6653746450	9150	9150	9150	9150	0
253	20250304	161800	6653746450	9150	9150	9150	9150	0
254	20250304	161700	6653746450	9150	9150	9150	9150	0
255	20250304	161600	6653746450	9150	9150	9150	9150	0
256	20250304	161500	6653746450	9150	9150	9150	9150	0
257	20250304	161400	6653746450	9150	9150	9150	9150	0
258	20250304	161300	6653746450	9150	9150	9150	9150	0
259	20250304	161200	6653746450	9150	9150	9150	9150	0
260	20250304	161100	6653746450	9150	9150	9150	9150	0
261	20250304	161000	6653746450	9150	9150	9150	9150	0
262	20250304	160900	6653746450	9150	9150	9150	9150	0
263	20250304	160800	6653746450	9150	9150	9150	9150	0
264	20250304	160700	6653746450	9150	9150	9150	9150	0
265	20250304	160600	6653746450	9150	9150	9150	9150	0
266	20250304	160500	6653746450	9150	9150	9150	9150	0
267	20250304	160400	6653746450	9150	9150	9150	9150	0
268	20250304	160300	6653746450	9150	9150	9150	9150	0
269	20250304	160200	6653746450	9150	9150	9150	9150	0
270	20250304	160100	6653746450	9150	9150	9150	9150	0
271	20250304	160000	6653746450	9150	9150	9150	9150	0
272	20250304	155900	6653746450	9150	9150	9150	9150	24962
273	20250304	155800	6653746450	9150	9150	9150	9150	0
274	20250304	155700	6653746450	9150	9150	9150	9150	0
275	20250304	155600	6653746450	9150	9150	9150	9150	0
276	20250304	155500	6653746450	9150	9150	9150	9150	0
277	20250304	155400	6653746450	9150	9150	9150	9150	0
278	20250304	155300	6653746450	9150	9150	9150	9150	0
279	20250304	155200	6653746450	9150	9150	9150	9150	0
280	20250304	155100	6653746450	9150	9150	9150	9150	0
281	20250304	155000	6653746450	9150	9150	9150	9150	0
282	20250304	154900	6653746450	9150	9150	9150	9150	0
283	20250304	154800	6653746450	9150	9150	9150	9150	0
284	20250304	154700	6653746450	9150	9150	9150	9150	0
285	20250304	154600	6653746450	9150	9150	9150	9150	0
286	20250304	154500	6653746450	9150	9150	9150	9150	0
287	20250304	154400	6653746450	9150	9150	9150	9150	0
288	20250304	154300	6653746450	9150	9150	9150	9150	0
289	20250304	154200	6653746450	9150	9150	9150	9150	0
290	20250304	154100	6653746450	9150	9150	9150	9150	0
291	20250304	154000	6653746450	9150	9150	9150	9150	0
292	20250304	153900	6653746450	9150	9150	9150	9150	0
293	20250304	153800	6653746450	9150	9150	9150	9150	0
294	20250304	153700	6653746450	9150	9150	9150	9150	0
295	20250304	153600	6653746450	9150	9150	9150	9150	0
296	20250304	153500	6653746450	9150	9150	9150	9150	0
297	20250304	153400	6653746450	9150	9150	9150	9150	0
298	20250304	153300	6653746450	9150	9150	9150	9150	0
299	20250304	153200	6653746450	9150	9150	9150	9150	0
300	20250304	153100	6653746450	9150	9150	9150	9150	0
301	20250304	153000	6653746450	9150	9150	9150	9150	24962
302	20250304	152900	6425344150	9160	9160	9160	9160	0
303	20250304	152800	6425344150	9160	9160	9160	9160	0
304	20250304	152700	6425344150	9160	9160	9160	9160	0
305	20250304	152600	6425344150	9160	9160	9160	9160	0
306	20250304	152500	6425344150	9160	9160	9160	9160	0
307	20250304	152400	6425344150	9160	9160	9160	9160	0
308	20250304	152300	6425344150	9160	9160	9160	9160	0
309	20250304	152200	6425344150	9160	9160	9160	9160	0
310	20250304	152100	6425344150	9160	9160	9160	9160	0
311	20250304	152000	6425344150	9160	9160	9160	9160	0
312	20250304	151900	6425344150	9160	9160	9160	9150	1729
313	20250304	151800	6409509460	9150	9160	9170	9150	965
314	20250304	151700	6400667390	9160	9160	9190	9150	3645
315	20250304	151600	6367269790	9150	9150	9160	9150	1062
316	20250304	151500	6357546730	9150	9160	9160	9150	1601
317	20250304	151400	6342884160	9150	9150	9160	9150	1220
318	20250304	151300	6331715700	9150	9160	9160	9150	947
319	20250304	151200	6323044220	9150	9160	9160	9150	736
320	20250304	151100	6316304410	9160	9150	9160	9150	3098
321	20250304	151000	6287928960	9150	9160	9160	9150	386
322	20250304	150900	6284394530	9160	9150	9160	9150	3101
323	20250304	150800	6256016880	9150	9150	9160	9150	609
324	20250304	150700	6250440930	9150	9160	9170	9150	6870
325	20250304	150600	6187507780	9170	9170	9170	9160	1499
326	20250304	150500	6173766070	9160	9170	9170	9160	2174
327	20250304	150400	6153846020	9160	9160	9170	9160	438
328	20250304	150300	6149831030	9170	9170	9170	9160	827
329	20250304	150200	6142249140	9170	9160	9170	9160	1100
330	20250304	150100	6132165340	9160	9160	9170	9160	249
331	20250304	150000	6129884420	9170	9170	9170	9160	683
332	20250304	145900	6123623790	9170	9180	9180	9160	1205
333	20250304	145800	6112577440	9160	9160	9180	9160	2262
334	20250304	145700	6091836840	9160	9180	9180	9160	925
335	20250304	145600	6083350380	9160	9160	9180	9160	1783
336	20250304	145500	6067001010	9180	9150	9180	9150	731
337	20250304	145400	6060300390	9150	9150	9170	9150	820
338	20250304	145300	6052786150	9170	9150	9170	9150	2868
339	20250304	145200	6026519330	9160	9160	9160	9150	812
340	20250304	145100	6019083730	9150	9160	9160	9150	1298
341	20250304	145000	6007197480	9150	9150	9160	9150	2050
342	20250304	144900	5988420420	9160	9160	9160	9150	1617
343	20250304	144800	5973612770	9160	9150	9160	9150	1060
344	20250304	144700	5963907380	9160	9150	9160	9150	647
345	20250304	144600	5957981340	9150	9150	9160	9150	1663
346	20250304	144500	5942752210	9150	9160	9160	9150	1542
347	20250304	144400	5928634930	9150	9150	9160	9150	1889
348	20250304	144300	5911333470	9150	9160	9160	9150	934
349	20250304	144200	5902783590	9160	9160	9160	9150	1004
350	20250304	144100	5893590280	9160	9160	9160	9150	1664
351	20250304	144000	5878350830	9160	9160	9160	9150	893
352	20250304	143900	5870174220	9160	9160	9160	9150	1746
353	20250304	143800	5854189600	9160	9160	9160	9150	1560
354	20250304	143700	5839903810	9150	9150	9160	9150	1510
355	20250304	143600	5826080380	9150	9150	9150	9150	903
356	20250304	143500	5817817930	9150	9150	9160	9150	771
357	20250304	143400	5810758990	9150	9150	9160	9150	939
358	20250304	143300	5802160200	9150	9150	9160	9150	99
359	20250304	143200	5801253610	9150	9150	9160	9150	705
360	20250304	143100	5794797420	9150	9160	9160	9150	759
361	20250304	143000	5787849850	9150	9160	9170	9150	4056
362	20250304	142900	5750698350	9160	9160	9170	9160	442
363	20250304	142800	5746647505	9160	9160	9170	9160	1783
364	20250304	142700	5730314565	9160	9170	9180	9160	8488
365	20250304	142600	5652482335	9170	9190	9190	9170	2720
366	20250304	142500	5627513945	9180	9180	9190	9180	877
367	20250304	142400	5619456275	9190	9180	9190	9170	1727
368	20250304	142300	5603598535	9180	9170	9180	9170	1473
369	20250304	142200	5590078805	9180	9190	9190	9170	6561
370	20250304	142100	5529848565	9180	9190	9190	9180	685
371	20250304	142000	5523556535	9190	9180	9190	9180	1104
372	20250304	141900	5513412805	9190	9190	9190	9180	576
373	20250304	141800	5508120345	9190	9190	9190	9180	644
374	20250304	141700	5502203475	9180	9190	9200	9180	2578
375	20250304	141600	5478508225	9200	9190	9200	9180	1074
376	20250304	141500	5468634665	9180	9190	9200	9180	3007
377	20250304	141400	5440993635	9190	9190	9200	9180	664
378	20250304	141300	5434888685	9190	9190	9190	9180	751
379	20250304	141200	5427988855	9190	9200	9200	9180	2313
380	20250304	141100	5406731785	9190	9190	9200	9190	1162
381	20250304	141000	5396042185	9190	9190	9200	9190	347
382	20250304	140900	5392852665	9180	9200	9200	9180	679
383	20250304	140800	5386611165	9200	9190	9200	9180	4432
384	20250304	140700	5345867065	9180	9190	9190	9180	1013
385	20250304	140600	5336559485	9180	9180	9190	9180	726
386	20250304	140500	5329889755	9180	9190	9190	9180	403
387	20250304	140400	5326186885	9190	9180	9190	9170	2447
388	20250304	140300	5303716365	9180	9180	9190	9180	1531
389	20250304	140200	5289654405	9180	9190	9200	9180	849
390	20250304	140100	5281850305	9190	9200	9200	9175	12970
391	20250304	140000	5162748535	9190	9190	9200	9190	615
392	20250304	135900	5157093625	9200	9200	9220	9200	4363
393	20250304	135800	5116938185	9200	9200	9220	9200	1059
394	20250304	135700	5107186195	9200	9200	9210	9200	1473
395	20250304	135600	5093621345	9200	9210	9220	9200	1286
396	20250304	135500	5081774345	9210	9210	9220	9200	1750
397	20250304	135400	5065658185	9220	9200	9220	9200	1473
398	20250304	135300	5052087775	9200	9210	9210	9200	4062
399	20250304	135200	5014679975	9230	9220	9230	9200	1153
400	20250304	135100	5004042155	9200	9200	9230	9200	262
401	20250304	135000	5001629415	9230	9200	9230	9200	1147
402	20250304	134900	4991057365	9210	9200	9220	9200	328
403	20250304	134800	4988037660	9210	9200	9220	9200	624
404	20250304	134700	4982292160	9200	9210	9220	9200	3784
405	20250304	134600	4947434385	9210	9230	9230	9210	866
406	20250304	134500	4939451465	9230	9210	9230	9210	919
407	20250304	134400	4930973350	9210	9220	9230	9210	1614
408	20250304	134300	4916092170	9230	9215	9230	9210	1228
409	20250304	134200	4904762060	9210	9220	9230	9210	787
410	20250304	134100	4897507260	9230	9230	9230	9210	1275
411	20250304	134000	4885743130	9230	9230	9230	9210	1959
412	20250304	133900	4867675900	9230	9230	9240	9220	1889
413	20250304	133800	4850238340	9230	9240	9240	9220	1181
414	20250304	133700	4839335780	9240	9230	9240	9220	459
415	20250304	133600	4835097720	9240	9240	9240	9220	2009
416	20250304	133500	4816547720	9220	9240	9240	9220	821
417	20250304	133400	4808967070	9230	9230	9240	9220	5097
418	20250304	133300	4761953440	9220	9230	9240	9220	1376
419	20250304	133200	4749252520	9230	9240	9240	9220	1588
420	20250304	133100	4734583170	9240	9240	9240	9220	899
421	20250304	133000	4726280440	9220	9240	9240	9220	672
422	20250304	132900	4720077480	9230	9230	9240	9230	1793
423	20250304	132800	4703520680	9240	9220	9240	9220	899
424	20250304	132700	4695223180	9220	9225	9230	9220	1599
425	20250304	132600	4680470195	9230	9220	9230	9220	661
426	20250304	132500	4674370880	9220	9210	9230	9210	589
427	20250304	132400	4668939330	9230	9210	9230	9210	1263
428	20250304	132300	4657293535	9210	9210	9225	9210	2009
429	20250304	132200	4638771950	9210	9210	9220	9210	598
430	20250304	132100	4633260075	9210	9220	9230	9210	1302
431	20250304	132000	4621257435	9220	9210	9220	9210	936
432	20250304	131900	4612629070	9220	9220	9220	9210	808
433	20250304	131800	4605180685	9210	9220	9230	9210	1111
434	20250304	131700	4594937725	9230	9220	9230	9210	1709
435	20250304	131600	4579177145	9210	9210	9220	9210	1152
436	20250304	131500	4568567215	9220	9210	9230	9210	1417
437	20250304	131400	4555495995	9210	9220	9230	9210	1650
438	20250304	131300	4540284325	9210	9215	9220	9210	1417
439	20250304	131200	4527223555	9220	9220	9220	9215	698
440	20250304	131100	4520788805	9220	9220	9220	9210	711
441	20250304	131000	4514234710	9220	9210	9220	9210	1557
442	20250304	130900	4499885690	9210	9210	9210	9205	815
443	20250304	130800	4492380135	9205	9200	9210	9200	873
444	20250304	130700	4484342240	9210	9210	9210	9200	483
445	20250304	130600	4479895710	9200	9210	9220	9200	1103
446	20250304	130500	4469730930	9210	9200	9220	9200	1547
447	20250304	130400	4455484055	9200	9200	9210	9200	1513
448	20250304	130300	4441561965	9190	9210	9210	9190	3152
449	20250304	130200	4412564995	9210	9200	9210	9200	454
450	20250304	130100	4408384920	9200	9200	9210	9200	1713
451	20250304	130000	4392612630	9220	9210	9220	9200	734
452	20250304	125900	4385850390	9200	9200	9215	9200	1402
453	20250304	125800	4372940195	9200	9210	9220	9200	1594
454	20250304	125700	4358261490	9200	9220	9220	9200	1792
455	20250304	125600	4341752645	9215	9210	9220	9210	1158
456	20250304	125500	4331078385	9220	9210	9220	9210	793
457	20250304	125400	4323769515	9220	9210	9220	9200	1378
458	20250304	125300	4311076325	9210	9200	9210	9200	762
459	20250304	125200	4304060535	9200	9200	9210	9200	875
460	20250304	125100	4296005135	9200	9200	9210	9190	1631
461	20250304	125000	4281003595	9210	9190	9210	9190	1554
462	20250304	124900	4266702365	9190	9190	9220	9190	1531
463	20250304	124800	4252610935	9190	9220	9220	9190	737
464	20250304	124700	4245826925	9210	9210	9215	9200	3443
465	20250304	124600	4214130925	9210	9210	9210	9200	424
466	20250304	124500	4210227455	9210	9210	9210	9200	522
467	20250304	124400	4205421535	9220	9210	9220	9200	2917
468	20250304	124300	4178561565	9210	9210	9210	9200	1089
469	20250304	124200	4168532935	9210	9210	9220	9200	761
470	20250304	124100	4161525085	9210	9210	9220	9200	2105
471	20250304	124000	4142131410	9210	9200	9220	9200	1163
472	20250304	123900	4131419800	9200	9210	9220	9200	500
473	20250304	123800	4126817810	9220	9220	9220	9210	2737
474	20250304	123700	4101597075	9200	9210	9220	9200	5769
475	20250304	123600	4048419755	9210	9210	9210	9200	2594
476	20250304	123500	4024543555	9210	9210	9220	9210	1930
477	20250304	123400	4006761915	9220	9220	9220	9200	1327
478	20250304	123300	3994529475	9220	9210	9220	9200	2571
479	20250304	123200	3970852075	9210	9240	9250	9210	3207
480	20250304	123100	3941271415	9240	9210	9240	9210	728
481	20250304	123000	3934552035	9230	9230	9230	9210	1228
482	20250304	122900	3923223525	9210	9240	9240	9210	3939
483	20250304	122800	3886881605	9220	9210	9240	9210	634
484	20250304	122700	3881037575	9210	9220	9220	9210	534
485	20250304	122600	3876114905	9220	9220	9240	9210	3078
486	20250304	122500	3847716845	9210	9240	9240	9210	915
487	20250304	122400	3839274415	9240	9220	9240	9200	28408
488	20250304	122300	3577081135	9220	9200	9220	9200	1409
489	20250304	122200	3564098805	9200	9200	9210	9200	1089
490	20250304	122100	3554071435	9210	9210	9220	9200	843
491	20250304	122000	3546302515	9210	9210	9220	9210	2609
492	20250304	121900	3522268175	9220	9220	9220	9210	1183
493	20250304	121800	3511362785	9210	9220	9220	9210	369
494	20250304	121700	3507961975	9220	9220	9220	9210	1181
495	20250304	121600	3497075555	9220	9220	9220	9200	1039
496	20250304	121500	3487505125	9220	9210	9220	9200	1735
497	20250304	121400	3471525755	9210	9220	9220	9210	3313
498	20250304	121300	3441006555	9220	9220	9220	9210	786
499	20250304	121200	3433764975	9210	9210	9220	9210	993
500	20250304	121100	3424612165	9210	9220	9220	9210	969
501	20250304	121000	3415681275	9220	9220	9220	9200	2702
502	20250304	120900	3390794095	9220	9220	9220	9210	678
503	20250304	120800	3384544325	9210	9210	9230	9210	1020
504	20250304	120700	3375135485	9210	9220	9230	9210	1062
505	20250304	120600	3365340585	9220	9220	9230	9210	5311
506	20250304	120500	3316404595	9220	9230	9230	9220	1251
507	20250304	120400	3304861045	9220	9220	9240	9220	266
508	20250304	120300	3302405265	9240	9220	9240	9220	1218
509	20250304	120200	3291159265	9230	9240	9240	9220	1311
510	20250304	120100	3279059355	9240	9220	9240	9220	1649
511	20250304	120000	3263838105	9220	9230	9240	9220	2047
512	20250304	115900	3244944375	9230	9240	9240	9230	1180
513	20250304	115800	3234044315	9240	9240	9240	9230	1568
514	20250304	115700	3219557395	9230	9230	9240	9230	655
515	20250304	115600	3213508395	9230	9240	9240	9230	1920
516	20250304	115500	3195771575	9240	9240	9240	9230	736
517	20250304	115400	3188974095	9230	9230	9240	9230	1167
518	20250304	115300	3178194885	9230	9240	9240	9230	950
519	20250304	115200	3169417425	9240	9230	9240	9230	904
520	20250304	115100	3161067215	9240	9240	9240	9230	946
521	20250304	115000	3152329285	9240	9240	9240	9230	1209
522	20250304	114900	3141159585	9240	9230	9240	9220	666
523	20250304	114800	3135013275	9230	9220	9230	9220	933
524	20250304	114700	3126405325	9230	9230	9230	9220	1256
525	20250304	114600	3114813425	9220	9230	9230	9220	1001
526	20250304	114500	3105576335	9220	9220	9230	9220	443
527	20250304	114400	3101490325	9230	9220	9230	9220	1405
528	20250304	114300	3088523915	9230	9220	9230	9220	957
529	20250304	114200	3079694365	9230	9220	9230	9220	1073
530	20250304	114100	3069793300	9220	9220	9230	9220	722
531	20250304	114000	3063134715	9220	9220	9220	9210	798
532	20250304	113900	3055783475	9210	9220	9230	9210	1584
533	20250304	113800	3041175265	9230	9230	9230	9220	1827
534	20250304	113700	3024322655	9230	9220	9230	9220	468
535	20250304	113600	3020007515	9240	9230	9240	9220	2029
536	20250304	113500	3001264235	9230	9220	9240	9210	2139
537	20250304	113400	2981525905	9220	9230	9230	9210	5119
538	20250304	113300	2934344565	9230	9220	9230	9220	615
539	20250304	113200	2928670115	9230	9230	9230	9220	1364
540	20250304	113100	2916082385	9230	9210	9230	9210	795
541	20250304	113000	2908748275	9210	9210	9220	9210	1529
542	20250304	112900	2894652075	9220	9220	9220	9210	2005
543	20250304	112800	2876180505	9220	9210	9220	9210	1123
544	20250304	112700	2865828245	9220	9220	9220	9210	681
545	20250304	112600	2859550295	9210	9220	9220	9210	1641
546	20250304	112500	2844424365	9220	9220	9220	9210	1193
547	20250304	112400	2833426235	9220	9210	9220	9210	749
548	20250304	112300	2826522045	9220	9210	9220	9210	1078
549	20250304	112200	2816588165	9220	9210	9220	9210	1523
550	20250304	112100	2802547035	9220	9210	9220	9210	1069
551	20250304	112000	2792693525	9220	9210	9220	9210	854
552	20250304	111900	2784823045	9220	9220	9220	9210	654
553	20250304	111800	2778793795	9220	9230	9230	9210	2958
554	20250304	111700	2751510205	9220	9220	9230	9220	1704
555	20250304	111600	2735789105	9230	9230	9230	9220	474
556	20250304	111500	2731414635	9220	9220	9230	9220	626
557	20250304	111400	2725640595	9220	9230	9230	9220	831
558	20250304	111300	2717974085	9230	9230	9230	9220	976
559	20250304	111200	2708967275	9230	9210	9230	9210	573
560	20250304	111100	2703685975	9220	9220	9220	9210	489
561	20250304	111000	2699178665	9220	9220	9220	9210	1701
562	20250304	110900	2683496955	9220	9210	9220	9210	729
563	20250304	110800	2676779695	9210	9220	9220	9210	486
564	20250304	110700	2672298995	9220	9210	9220	9210	1740
565	20250304	110600	2656259045	9210	9230	9230	9210	805
566	20250304	110500	2648838375	9230	9220	9230	9210	1317
567	20250304	110400	2636698385	9210	9220	9220	9210	2807
568	20250304	110300	2610818635	9220	9230	9230	9220	1474
569	20250304	110200	2597221405	9230	9220	9230	9220	211
570	20250304	110100	2595275305	9230	9220	9230	9210	5623
571	20250304	110000	2543425645	9220	9230	9230	9220	408
572	20250304	105900	2539661015	9230	9230	9230	9220	1815
573	20250304	105800	2522920305	9230	9230	9240	9220	7907
574	20250304	105700	2449953795	9230	9230	9240	9230	500
575	20250304	105600	2445336355	9240	9240	9240	9230	1265
576	20250304	105500	2433651535	9250	9240	9250	9240	1475
577	20250304	105400	2420017955	9250	9240	9250	9240	1318
578	20250304	105300	2407831185	9240	9240	9250	9240	425
579	20250304	105200	2403900775	9250	9240	9250	9240	943
580	20250304	105100	2395182535	9240	9250	9250	9240	926
581	20250304	105000	2386618245	9250	9240	9250	9240	285
582	20250304	104900	2383983075	9240	9240	9250	9240	1706
583	20250304	104800	2368208435	9250	9250	9250	9240	413
584	20250304	104700	2364389815	9230	9240	9240	9220	573
585	20250304	104600	2359099375	9240	9260	9260	9230	4417
586	20250304	104500	2318311635	9250	9250	9260	9250	1041
587	20250304	104400	2308678065	9240	9260	9260	9240	1225
588	20250304	104300	2297346595	9260	9230	9260	9230	6276
589	20250304	104200	2239394065	9240	9250	9250	9240	3307
590	20250304	104100	2208832175	9250	9250	9250	9240	748
591	20250304	104000	2201917245	9250	9250	9250	9240	1929
592	20250304	103900	2184084055	9250	9250	9250	9250	445
593	20250304	103800	2179967805	9250	9250	9260	9240	1335
594	20250304	103700	2167623655	9260	9260	9280	9240	3469
595	20250304	103600	2135539075	9280	9270	9280	9240	650
596	20250304	103500	2129514455	9270	9240	9280	9230	6918
597	20250304	103400	2065455245	9240	9260	9260	9230	2639
598	20250304	103300	2041055095	9260	9260	9260	9250	396
599	20250304	103200	2037389485	9260	9240	9260	9240	418
600	20250304	103100	2033520535	9260	9250	9260	9240	713
601	20250304	103000	2026924305	9250	9260	9260	9240	3488
602	20250304	102900	1994672055	9260	9250	9260	9250	1810
603	20250304	102800	1977924765	9250	9240	9250	9240	1188
604	20250304	102700	1966936685	9250	9250	9250	9240	405
605	20250304	102600	1963190485	9240	9250	9250	9240	917
606	20250304	102500	1954709295	9250	9250	9250	9240	746
607	20250304	102400	1947809575	9250	9270	9270	9240	2883
608	20250304	102300	1921124475	9260	9270	9270	9260	587
609	20250304	102200	1915684065	9270	9270	9270	9260	583
610	20250304	102100	1910280545	9270	9270	9270	9250	845
611	20250304	102000	1902453825	9270	9270	9270	9270	383
612	20250304	101900	1898903415	9250	9270	9270	9250	2734
613	20250304	101800	1873584635	9270	9270	9270	9260	403
614	20250304	101700	1869849675	9270	9260	9270	9260	1532
615	20250304	101600	1855654125	9270	9270	9270	9250	772
616	20250304	101500	1848498145	9260	9260	9270	9250	380
617	20250304	101400	1844978545	9270	9270	9270	9240	1373
618	20250304	101300	1832273295	9270	9270	9270	9250	5599
619	20250304	101200	1780436575	9260	9260	9270	9260	795
620	20250304	101100	1773072215	9260	9260	9260	9250	548
621	20250304	101000	1767998675	9260	9260	9260	9250	790
622	20250304	100900	1760684045	9260	9250	9260	9250	367
623	20250304	100800	1757285645	9260	9290	9290	9250	2623
624	20250304	100700	1732992345	9290	9280	9290	9270	837
625	20250304	100600	1725226515	9280	9270	9280	9260	2675
626	20250304	100500	1700427995	9270	9270	9270	9260	2383
627	20250304	100400	1678337605	9260	9270	9270	9260	893
628	20250304	100300	1670060535	9270	9290	9290	9260	3710
629	20250304	100200	1635665375	9290	9270	9290	9270	640
630	20250304	100100	1629724665	9290	9290	9290	9280	3120
631	20250304	100000	1600760455	9280	9280	9290	9280	1205
632	20250304	095900	1589572545	9290	9290	9290	9280	283
633	20250304	095800	1586944325	9290	9290	9290	9280	2851
634	20250304	095700	1560459345	9280	9280	9290	9280	1113
635	20250304	095600	1550125245	9280	9290	9290	9280	586
636	20250304	095500	1544682315	9290	9290	9290	9280	1404
637	20250304	095400	1531640205	9290	9290	9290	9290	295
638	20250304	095300	1528899655	9290	9310	9310	9280	3256
639	20250304	095200	1498648085	9310	9310	9320	9290	676
640	20250304	095100	1492356275	9310	9320	9320	9300	661
641	20250304	095000	1486200015	9310	9320	9320	9310	1833
642	20250304	094900	1469124835	9320	9310	9320	9290	6949
643	20250304	094800	1404561255	9320	9320	9320	9290	4094
644	20250304	094700	1366452255	9320	9310	9320	9310	348
645	20250304	094600	1363209895	9310	9320	9320	9290	1188
646	20250304	094500	1352143825	9320	9290	9320	9290	11319
647	20250304	094400	1246874755	9290	9290	9290	9280	547
648	20250304	094300	1241794465	9280	9290	9290	9280	551
649	20250304	094200	1236675975	9280	9290	9290	9280	511
650	20250304	094100	1231929775	9290	9290	9290	9270	1151
651	20250304	094000	1221238665	9290	9290	9290	9270	4423
652	20250304	093900	1180213885	9290	9300	9300	9290	947
653	20250304	093800	1171413315	9300	9300	9300	9290	598
654	20250304	093700	1165854795	9300	9290	9300	9280	3108
655	20250304	093600	1136979455	9290	9300	9300	9290	1086
656	20250304	093500	1126888505	9290	9300	9300	9290	814
657	20250304	093400	1119321995	9300	9300	9300	9290	1661
658	20250304	093300	1103881185	9300	9310	9310	9280	501
659	20250304	093200	1099222735	9310	9310	9310	9285	1244
660	20250304	093100	1087657840	9270	9240	9310	9240	39353
661	20250304	093000	723051720	9220	9250	9250	9220	1123
662	20250304	092900	712678400	9250	9230	9250	9230	167
663	20250304	092800	711135430	9250	9240	9250	9240	1513
664	20250304	092700	697151890	9240	9250	9250	9240	713
665	20250304	092600	690562680	9240	9250	9250	9240	1307
666	20250304	092500	678472950	9250	9250	9250	9250	1280
667	20250304	092400	666632950	9240	9250	9250	9235	3030
668	20250304	092300	638633860	9250	9240	9250	9240	676
669	20250304	092200	632384100	9250	9240	9250	9240	358
670	20250304	092100	629072610	9240	9260	9260	9240	284
671	20250304	092000	626447180	9260	9260	9260	9250	137
672	20250304	091900	625179570	9250	9215	9260	9210	9462
673	20250304	091800	537751215	9200	9220	9225	9200	4636
674	20250304	091700	495007295	9210	9220	9220	9200	951
675	20250304	091600	486248585	9220	9200	9220	9200	1089
676	20250304	091500	476220855	9220	9210	9220	9200	6465
677	20250304	091400	416696815	9200	9200	9200	9200	1
678	20250304	091300	416687615	9200	9190	9200	9190	492
679	20250304	091200	412162305	9190	9200	9200	9190	1253
680	20250304	091100	400635735	9180	9210	9210	9180	900
681	20250304	091000	392360255	9210	9220	9220	9210	45
682	20250304	090900	391945405	9190	9200	9220	9190	641
683	20250304	090800	386047245	9180	9190	9200	9180	3762
684	20250304	090700	351500275	9190	9190	9220	9190	5923
685	20250304	090600	297028065	9180	9180	9190	9170	2529
686	20250304	090500	273828515	9180	9170	9200	9170	2113
687	20250304	090400	254429385	9180	9190	9190	9170	6922
688	20250304	090300	190892705	9180	9190	9210	9180	525
689	20250304	090200	186069865	9180	9180	9240	9170	8643
690	20250304	090100	106607975	9180	9185	9200	9180	2923
691	20250304	090000	79739490	9180	9160	9200	9160	8704