KissMeData/037270/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	192400	6543259179	5040	5040	5040	5040	49421
3	20250311	192300	6543259179	5040	5040	5040	5040	0
4	20250311	192200	6543259179	5040	5040	5040	5040	0
5	20250311	192100	6543259179	5040	5040	5040	5040	0
6	20250311	192000	6543259179	5040	5040	5040	5040	0
7	20250311	191900	6543259179	5040	5040	5040	5040	0
8	20250311	191800	6543259179	5040	5040	5040	5040	0
9	20250311	191700	6543259179	5040	5040	5040	5040	0
10	20250311	191600	6543259179	5040	5040	5040	5040	0
11	20250311	191500	6543259179	5040	5040	5040	5040	0
12	20250311	191400	6543259179	5040	5040	5040	5040	0
13	20250311	191300	6543259179	5040	5040	5040	5040	0
14	20250311	191200	6543259179	5040	5040	5040	5040	0
15	20250311	191100	6543259179	5040	5040	5040	5040	0
16	20250311	191000	6543259179	5040	5040	5040	5040	0
17	20250311	190900	6543259179	5040	5040	5040	5040	0
18	20250311	190800	6543259179	5040	5040	5040	5040	0
19	20250311	190700	6543259179	5040	5040	5040	5040	0
20	20250311	190600	6543259179	5040	5040	5040	5040	0
21	20250311	190500	6543259179	5040	5040	5040	5040	0
22	20250311	190400	6543259179	5040	5040	5040	5040	0
23	20250311	190300	6543259179	5040	5040	5040	5040	0
24	20250311	190200	6543259179	5040	5040	5040	5040	0
25	20250311	190100	6543259179	5040	5040	5040	5040	0
26	20250311	190000	6543259179	5040	5040	5040	5040	0
27	20250311	185900	6543259179	5040	5040	5040	5040	0
28	20250311	185800	6543259179	5040	5040	5040	5040	0
29	20250311	185700	6543259179	5040	5040	5040	5040	0
30	20250311	185600	6543259179	5040	5040	5040	5040	0
31	20250311	185500	6543259179	5040	5040	5040	5040	0
32	20250311	185400	6543259179	5040	5040	5040	5040	49421
33	20250311	185300	6543259179	5040	5040	5040	5040	0
34	20250311	185200	6543259179	5040	5040	5040	5040	0
35	20250311	185100	6543259179	5040	5040	5040	5040	0
36	20250311	185000	6543259179	5040	5040	5040	5040	0
37	20250311	184900	6543259179	5040	5040	5040	5040	0
38	20250311	184800	6543259179	5040	5040	5040	5040	0
39	20250311	184700	6543259179	5040	5040	5040	5040	0
40	20250311	184600	6543259179	5040	5040	5040	5040	0
41	20250311	184500	6543259179	5040	5040	5040	5040	0
42	20250311	184400	6543259179	5040	5040	5040	5040	0
43	20250311	184300	6543259179	5040	5040	5040	5040	0
44	20250311	184200	6543259179	5040	5040	5040	5040	0
45	20250311	184100	6543259179	5040	5040	5040	5040	0
46	20250311	184000	6543259179	5040	5040	5040	5040	0
47	20250311	183900	6543259179	5040	5040	5040	5040	0
48	20250311	183800	6543259179	5040	5040	5040	5040	0
49	20250311	183700	6543259179	5040	5040	5040	5040	0
50	20250311	183600	6543259179	5040	5040	5040	5040	0
51	20250311	183500	6543259179	5040	5040	5040	5040	0
52	20250311	183400	6543259179	5040	5040	5040	5040	0
53	20250311	183300	6543259179	5040	5040	5040	5040	0
54	20250311	183200	6543259179	5040	5040	5040	5040	0
55	20250311	183100	6543259179	5040	5040	5040	5040	0
56	20250311	183000	6543259179	5040	5040	5040	5040	0
57	20250311	182900	6543259179	5040	5040	5040	5040	0
58	20250311	182800	6543259179	5040	5040	5040	5040	0
59	20250311	182700	6543259179	5040	5040	5040	5040	0
60	20250311	182600	6543259179	5040	5040	5040	5040	0
61	20250311	182500	6543259179	5040	5040	5040	5040	0
62	20250311	182400	6543259179	5040	5040	5040	5040	49421
63	20250311	182300	6543259179	5040	5040	5040	5040	0
64	20250311	182200	6543259179	5040	5040	5040	5040	0
65	20250311	182100	6543259179	5040	5040	5040	5040	0
66	20250311	182000	6543259179	5040	5040	5040	5040	0
67	20250311	181900	6543259179	5040	5040	5040	5040	0
68	20250311	181800	6543259179	5040	5040	5040	5040	0
69	20250311	181700	6543259179	5040	5040	5040	5040	0
70	20250311	181600	6543259179	5040	5040	5040	5040	0
71	20250311	181500	6543259179	5040	5040	5040	5040	0
72	20250311	181400	6543259179	5040	5040	5040	5040	0
73	20250311	181300	6543259179	5040	5040	5040	5040	0
74	20250311	181200	6543259179	5040	5040	5040	5040	0
75	20250311	181100	6543259179	5040	5040	5040	5040	0
76	20250311	181000	6543259179	5040	5040	5040	5040	0
77	20250311	180900	6543259179	5040	5040	5040	5040	0
78	20250311	180800	6543259179	5040	5040	5040	5040	0
79	20250311	180700	6543259179	5040	5040	5040	5040	0
80	20250311	180600	6543259179	5040	5040	5040	5040	0
81	20250311	180500	6543259179	5040	5040	5040	5040	0
82	20250311	180400	6543259179	5040	5040	5040	5040	0
83	20250311	180300	6543259179	5040	5040	5040	5040	0
84	20250311	180200	6543259179	5040	5040	5040	5040	0
85	20250311	180100	6543259179	5040	5040	5040	5040	0
86	20250311	180000	6543259179	5040	5040	5040	5040	0
87	20250311	175900	6543259179	5040	5040	5040	5040	0
88	20250311	175800	6543259179	5040	5040	5040	5040	0
89	20250311	175700	6543259179	5040	5040	5040	5040	0
90	20250311	175600	6543259179	5040	5040	5040	5040	0
91	20250311	175500	6543259179	5040	5040	5040	5040	0
92	20250311	175400	6543259179	5040	5040	5040	5040	49421
93	20250311	175300	6543259179	5040	5040	5040	5040	0
94	20250311	175200	6543259179	5040	5040	5040	5040	0
95	20250311	175100	6543259179	5040	5040	5040	5040	0
96	20250311	175000	6543259179	5040	5040	5040	5040	0
97	20250311	174900	6543259179	5040	5040	5040	5040	0
98	20250311	174800	6543259179	5040	5040	5040	5040	0
99	20250311	174700	6543259179	5040	5040	5040	5040	0
100	20250311	174600	6543259179	5040	5040	5040	5040	0
101	20250311	174500	6543259179	5040	5040	5040	5040	0
102	20250311	174400	6543259179	5040	5040	5040	5040	0
103	20250311	174300	6543259179	5040	5040	5040	5040	0
104	20250311	174200	6543259179	5040	5040	5040	5040	0
105	20250311	174100	6543259179	5040	5040	5040	5040	0
106	20250311	174000	6543259179	5040	5040	5040	5040	0
107	20250311	173900	6543259179	5040	5040	5040	5040	0
108	20250311	173800	6543259179	5040	5040	5040	5040	0
109	20250311	173700	6543259179	5040	5040	5040	5040	0
110	20250311	173600	6543259179	5040	5040	5040	5040	0
111	20250311	173500	6543259179	5040	5040	5040	5040	0
112	20250311	173400	6543259179	5040	5040	5040	5040	0
113	20250311	173300	6543259179	5040	5040	5040	5040	0
114	20250311	173200	6543259179	5040	5040	5040	5040	0
115	20250311	173100	6543259179	5040	5040	5040	5040	0
116	20250311	173000	6543259179	5040	5040	5040	5040	0
117	20250311	172900	6543259179	5040	5040	5040	5040	0
118	20250311	172800	6543259179	5040	5040	5040	5040	0
119	20250311	172700	6543259179	5040	5040	5040	5040	0
120	20250311	172600	6543259179	5040	5040	5040	5040	0
121	20250311	172500	6543259179	5040	5040	5040	5040	0
122	20250311	172400	6543259179	5040	5040	5040	5040	49421
123	20250311	172300	6543259179	5040	5040	5040	5040	0
124	20250311	172200	6543259179	5040	5040	5040	5040	0
125	20250311	172100	6543259179	5040	5040	5040	5040	0
126	20250311	172000	6543259179	5040	5040	5040	5040	0
127	20250311	171900	6543259179	5040	5040	5040	5040	0
128	20250311	171800	6543259179	5040	5040	5040	5040	0
129	20250311	171700	6543259179	5040	5040	5040	5040	0
130	20250311	171600	6543259179	5040	5040	5040	5040	0
131	20250311	171500	6543259179	5040	5040	5040	5040	0
132	20250311	171400	6543259179	5040	5040	5040	5040	0
133	20250311	171300	6543259179	5040	5040	5040	5040	0
134	20250311	171200	6543259179	5040	5040	5040	5040	0
135	20250311	171100	6543259179	5040	5040	5040	5040	0
136	20250311	171000	6543259179	5040	5040	5040	5040	0
137	20250311	170900	6543259179	5040	5040	5040	5040	0
138	20250311	170800	6543259179	5040	5040	5040	5040	0
139	20250311	170700	6543259179	5040	5040	5040	5040	0
140	20250311	170600	6543259179	5040	5040	5040	5040	0
141	20250311	170500	6543259179	5040	5040	5040	5040	0
142	20250311	170400	6543259179	5040	5040	5040	5040	0
143	20250311	170300	6543259179	5040	5040	5040	5040	0
144	20250311	170200	6543259179	5040	5040	5040	5040	0
145	20250311	170100	6543259179	5040	5040	5040	5040	0
146	20250311	170000	6543259179	5040	5040	5040	5040	0
147	20250311	165900	6543259179	5040	5040	5040	5040	0
148	20250311	165800	6543259179	5040	5040	5040	5040	0
149	20250311	165700	6543259179	5040	5040	5040	5040	0
150	20250311	165600	6543259179	5040	5040	5040	5040	0
151	20250311	165500	6543259179	5040	5040	5040	5040	0
152	20250311	165400	6543259179	5040	5040	5040	5040	49421
153	20250311	165300	6543259179	5040	5040	5040	5040	0
154	20250311	165200	6543259179	5040	5040	5040	5040	0
155	20250311	165100	6543259179	5040	5040	5040	5040	0
156	20250311	165000	6543259179	5040	5040	5040	5040	0
157	20250311	164900	6543259179	5040	5040	5040	5040	0
158	20250311	164800	6543259179	5040	5040	5040	5040	0
159	20250311	164700	6543259179	5040	5040	5040	5040	0
160	20250311	164600	6543259179	5040	5040	5040	5040	0
161	20250311	164500	6543259179	5040	5040	5040	5040	0
162	20250311	164400	6543259179	5040	5040	5040	5040	0
163	20250311	164300	6543259179	5040	5040	5040	5040	0
164	20250311	164200	6543259179	5040	5040	5040	5040	0
165	20250311	164100	6543259179	5040	5040	5040	5040	0
166	20250311	164000	6543259179	5040	5040	5040	5040	0
167	20250311	163900	6543259179	5040	5040	5040	5040	0
168	20250311	163800	6543259179	5040	5040	5040	5040	0
169	20250311	163700	6543259179	5040	5040	5040	5040	0
170	20250311	163600	6543259179	5040	5040	5040	5040	0
171	20250311	163500	6543259179	5040	5040	5040	5040	0
172	20250311	163400	6543259179	5040	5040	5040	5040	0
173	20250311	163300	6543259179	5040	5040	5040	5040	0
174	20250311	163200	6543259179	5040	5040	5040	5040	0
175	20250311	163100	6543259179	5040	5040	5040	5040	0
176	20250311	163000	6543259179	5040	5040	5040	5040	0
177	20250311	162900	6543259179	5040	5040	5040	5040	0
178	20250311	162800	6543259179	5040	5040	5040	5040	0
179	20250311	162700	6543259179	5040	5040	5040	5040	0
180	20250311	162600	6543259179	5040	5040	5040	5040	0
181	20250311	162500	6543259179	5040	5040	5040	5040	0
182	20250311	162400	6543259179	5040	5040	5040	5040	49421
183	20250311	162300	6543259179	5040	5040	5040	5040	0
184	20250311	162200	6543259179	5040	5040	5040	5040	0
185	20250311	162100	6543259179	5040	5040	5040	5040	0
186	20250311	162000	6543259179	5040	5040	5040	5040	0
187	20250311	161900	6543259179	5040	5040	5040	5040	0
188	20250311	161800	6543259179	5040	5040	5040	5040	0
189	20250311	161700	6543259179	5040	5040	5040	5040	0
190	20250311	161600	6543259179	5040	5040	5040	5040	0
191	20250311	161500	6543259179	5040	5040	5040	5040	0
192	20250311	161400	6543259179	5040	5040	5040	5040	0
193	20250311	161300	6543259179	5040	5040	5040	5040	0
194	20250311	161200	6543259179	5040	5040	5040	5040	0
195	20250311	161100	6543259179	5040	5040	5040	5040	0
196	20250311	161000	6543259179	5040	5040	5040	5040	0
197	20250311	160900	6543259179	5040	5040	5040	5040	0
198	20250311	160800	6543259179	5040	5040	5040	5040	0
199	20250311	160700	6543259179	5040	5040	5040	5040	0
200	20250311	160600	6543259179	5040	5040	5040	5040	0
201	20250311	160500	6543259179	5040	5040	5040	5040	0
202	20250311	160400	6543259179	5040	5040	5040	5040	0
203	20250311	160300	6543259179	5040	5040	5040	5040	0
204	20250311	160200	6543259179	5040	5040	5040	5040	0
205	20250311	160100	6543259179	5040	5040	5040	5040	0
206	20250311	160000	6543259179	5040	5040	5040	5040	0
207	20250311	155900	6543259179	5040	5040	5040	5040	0
208	20250311	155800	6543259179	5040	5040	5040	5040	0
209	20250311	155700	6543259179	5040	5040	5040	5040	0
210	20250311	155600	6543259179	5040	5040	5040	5040	0
211	20250311	155500	6543259179	5040	5040	5040	5040	0
212	20250311	155400	6543259179	5040	5040	5040	5040	49421
213	20250311	155300	6543259179	5040	5040	5040	5040	0
214	20250311	155200	6543259179	5040	5040	5040	5040	0
215	20250311	155100	6543259179	5040	5040	5040	5040	0
216	20250311	155000	6543259179	5040	5040	5040	5040	0
217	20250311	154900	6543259179	5040	5040	5040	5040	0
218	20250311	154800	6543259179	5040	5040	5040	5040	0
219	20250311	154700	6543259179	5040	5040	5040	5040	0
220	20250311	154600	6543259179	5040	5040	5040	5040	0
221	20250311	154500	6543259179	5040	5040	5040	5040	0
222	20250311	154400	6543259179	5040	5040	5040	5040	0
223	20250311	154300	6543259179	5040	5040	5040	5040	0
224	20250311	154200	6543259179	5040	5040	5040	5040	0
225	20250311	154100	6543259179	5040	5040	5040	5040	0
226	20250311	154000	6543259179	5040	5040	5040	5040	0
227	20250311	153900	6543259179	5040	5040	5040	5040	0
228	20250311	153800	6543259179	5040	5040	5040	5040	0
229	20250311	153700	6543259179	5040	5040	5040	5040	0
230	20250311	153600	6543259179	5040	5040	5040	5040	0
231	20250311	153500	6543259179	5040	5040	5040	5040	0
232	20250311	153400	6543259179	5040	5040	5040	5040	0
233	20250311	153300	6543259179	5040	5040	5040	5040	0
234	20250311	153200	6543259179	5040	5040	5040	5040	0
235	20250311	153100	6543259179	5040	5040	5040	5040	0
236	20250311	153000	6543259179	5040	5040	5040	5040	49421
237	20250311	152900	6294177339	5060	5060	5060	5060	0
238	20250311	152800	6294177339	5060	5060	5060	5060	0
239	20250311	152700	6294177339	5060	5060	5060	5060	0
240	20250311	152600	6294177339	5060	5060	5060	5060	0
241	20250311	152500	6294177339	5060	5060	5060	5060	0
242	20250311	152400	6294177339	5060	5060	5060	5060	0
243	20250311	152300	6294177339	5060	5060	5060	5060	0
244	20250311	152200	6294177339	5060	5060	5060	5060	0
245	20250311	152100	6294177339	5060	5060	5060	5060	0
246	20250311	152000	6294177339	5060	5060	5060	5060	0
247	20250311	151900	6294177339	5060	5070	5080	5050	11170
248	20250311	151800	6237576589	5070	5080	5090	5070	4523
249	20250311	151700	6214602219	5090	5070	5090	5070	4362
250	20250311	151600	6192447484	5070	5090	5090	5070	1679
251	20250311	151500	6183927364	5090	5080	5090	5070	2110
252	20250311	151400	6173210709	5080	5070	5080	5070	4119
253	20250311	151300	6152296504	5070	5080	5080	5070	7036
254	20250311	151200	6116566444	5070	5050	5080	5050	18889
255	20250311	151100	6020959584	5050	5050	5060	5050	3935
256	20250311	151000	6001084614	5060	5050	5060	5040	12097
257	20250311	150900	5939996504	5040	5050	5050	5040	705
258	20250311	150800	5936443174	5050	5030	5050	5030	5198
259	20250311	150700	5910242244	5040	5040	5040	5020	15236
260	20250311	150600	5833578584	5040	5040	5050	5040	332
261	20250311	150500	5831903274	5040	5050	5050	5040	702
262	20250311	150400	5828363194	5050	5040	5050	5040	93
263	20250311	150300	5827893974	5040	5050	5050	5040	1264
264	20250311	150200	5821522974	5050	5040	5050	5030	1926
265	20250311	150100	5811814384	5040	5040	5040	5030	3770
266	20250311	150000	5792831384	5040	5040	5040	5040	495
267	20250311	145900	5790336584	5040	5030	5040	5020	5160
268	20250311	145800	5764398014	5030	5030	5030	5030	1809
269	20250311	145700	5755298744	5030	5030	5040	5030	397
270	20250311	145600	5753301814	5030	5040	5040	5030	812
271	20250311	145500	5749217364	5040	5040	5040	5030	3321
272	20250311	145400	5732500794	5040	5040	5040	5030	3660
273	20250311	145300	5714061394	5050	5040	5050	5040	1388
274	20250311	145200	5707065864	5040	5040	5040	5030	741
275	20250311	145100	5703332524	5040	5040	5040	5030	1414
276	20250311	145000	5696216744	5040	5030	5040	5030	2862
277	20250311	144900	5681796414	5030	5040	5040	5030	81
278	20250311	144800	5681388434	5030	5040	5050	5030	6825
279	20250311	144700	5647039404	5040	5030	5040	5030	2724
280	20250311	144600	5633327819	5030	5040	5040	5030	4227
281	20250311	144500	5612030699	5040	5050	5050	5040	5533
282	20250311	144400	5584144109	5040	5040	5050	5040	3683
283	20250311	144300	5565575549	5050	5050	5060	5040	1224
284	20250311	144200	5559391339	5060	5040	5060	5040	10106
285	20250311	144100	5508415059	5040	5060	5060	5040	10037
286	20250311	144000	5457721899	5060	5060	5060	5060	665
287	20250311	143900	5454356999	5060	5060	5070	5060	974
288	20250311	143800	5449424929	5070	5060	5070	5060	120
289	20250311	143700	5448816879	5070	5060	5070	5060	1083
290	20250311	143600	5443335619	5070	5060	5070	5060	1853
291	20250311	143500	5433958139	5060	5060	5070	5060	1689
292	20250311	143400	5425408959	5060	5070	5070	5060	3760
293	20250311	143300	5406345779	5070	5070	5070	5060	1631
294	20250311	143200	5398083619	5070	5070	5070	5070	823
295	20250311	143100	5393911009	5080	5070	5080	5070	1307
296	20250311	143000	5387282709	5070	5070	5080	5070	195
297	20250311	142900	5386293359	5070	5070	5080	5070	486
298	20250311	142800	5383829329	5070	5070	5070	5060	682
299	20250311	142700	5380371629	5060	5060	5080	5060	24
300	20250311	142600	5380249999	5060	5080	5080	5060	982
301	20250311	142500	5375279929	5060	5070	5080	5060	1522
302	20250311	142400	5367561399	5070	5080	5080	5070	343
303	20250311	142300	5365822289	5080	5075	5080	5060	654
304	20250311	142200	5362507999	5070	5070	5080	5060	514
305	20250311	142100	5359901969	5070	5070	5080	5070	137
306	20250311	142000	5359207079	5070	5070	5070	5070	44
307	20250311	141900	5358983999	5070	5070	5080	5070	168
308	20250311	141800	5358132229	5080	5070	5080	5060	710
309	20250311	141700	5354530719	5070	5060	5070	5060	23
310	20250311	141600	5354414129	5080	5070	5080	5070	884
311	20250311	141500	5349925699	5070	5070	5080	5050	3848
312	20250311	141400	5330470949	5070	5080	5080	5070	1068
313	20250311	141300	5325048949	5080	5060	5080	5060	4412
314	20250311	141200	5302678839	5070	5060	5070	5060	1044
315	20250311	141100	5297396189	5060	5060	5060	5060	395
316	20250311	141000	5295397489	5060	5070	5080	5060	3101
317	20250311	140900	5279682759	5080	5080	5090	5070	5555
318	20250311	140800	5251463179	5090	5080	5090	5080	170
319	20250311	140700	5250598769	5080	5080	5085	5080	107
320	20250311	140600	5250055204	5085	5085	5085	5080	12
321	20250311	140500	5249994209	5080	5090	5090	5080	168
322	20250311	140400	5249140759	5090	5090	5100	5090	592
323	20250311	140300	5246127059	5090	5090	5090	5080	205
324	20250311	140200	5245084659	5090	5090	5090	5090	21
325	20250311	140100	5244977769	5090	5090	5090	5090	165
326	20250311	140000	5244137919	5090	5090	5090	5080	8508
327	20250311	135900	5200832239	5090	5090	5090	5080	1063
328	20250311	135800	5195425099	5080	5080	5090	5080	244
329	20250311	135700	5194184209	5080	5080	5090	5080	8
330	20250311	135600	5194143559	5090	5080	5090	5080	245
331	20250311	135500	5192898629	5080	5100	5100	5080	851
332	20250311	135400	5188566849	5090	5090	5100	5080	1413
333	20250311	135300	5181373989	5090	5080	5090	5080	803
334	20250311	135200	5177286739	5090	5090	5090	5080	580
335	20250311	135100	5174334559	5090	5090	5100	5080	1142
336	20250311	135000	5168522469	5100	5100	5100	5100	0
337	20250311	134900	5168522469	5100	5100	5100	5100	52
338	20250311	134800	5168257269	5100	5100	5100	5100	333
339	20250311	134700	5166558969	5080	5090	5090	5080	447
340	20250311	134600	5164286909	5090	5090	5090	5090	170
341	20250311	134500	5163421609	5090	5090	5100	5080	2896
342	20250311	134400	5148682049	5100	5100	5100	5100	1764
343	20250311	134300	5139685649	5100	5110	5110	5100	944
344	20250311	134200	5134862029	5110	5110	5110	5110	20
345	20250311	134100	5134759829	5090	5100	5110	5090	4856
346	20250311	134000	5109965399	5100	5100	5110	5100	2379
347	20250311	133900	5097821539	5100	5090	5100	5090	1266
348	20250311	133800	5091366919	5100	5100	5100	5100	921
349	20250311	133700	5086669819	5100	5110	5110	5100	1589
350	20250311	133600	5078565709	5110	5110	5110	5100	3433
351	20250311	133500	5061024129	5100	5110	5110	5100	1270
352	20250311	133400	5054546589	5110	5100	5110	5090	2795
353	20250311	133300	5040294989	5090	5100	5100	5090	1528
354	20250311	133200	5032507359	5090	5090	5100	5090	725
355	20250311	133100	5028817009	5100	5090	5100	5090	741
356	20250311	133000	5025039209	5100	5100	5100	5100	33
357	20250311	132900	5024870909	5100	5100	5100	5100	701
358	20250311	132800	5021295809	5100	5110	5110	5100	1084
359	20250311	132700	5015767309	5100	5090	5100	5090	4104
360	20250311	132600	4994844979	5090	5090	5095	5090	401
361	20250311	132500	4992803884	5095	5100	5100	5095	262
362	20250311	132400	4991468939	5090	5090	5100	5090	4315
363	20250311	132300	4969466119	5100	5100	5100	5090	967
364	20250311	132200	4964535319	5100	5090	5110	5090	9842
365	20250311	132100	4914384319	5080	5090	5090	5080	403
366	20250311	132000	4912336079	5090	5080	5090	5080	841
367	20250311	131900	4908063789	5080	5080	5080	5080	1193
368	20250311	131800	4902003349	5080	5080	5090	5080	906
369	20250311	131700	4897399419	5070	5070	5070	5070	331
370	20250311	131600	4895721249	5070	5070	5070	5070	4
371	20250311	131500	4895700969	5080	5070	5080	5060	6424
372	20250311	131400	4863070209	5080	5080	5080	5080	589
373	20250311	131300	4860078089	5070	5070	5070	5070	350
374	20250311	131200	4858303589	5060	5060	5060	5050	921
375	20250311	131100	4853648589	5060	5070	5070	5060	1366
376	20250311	131000	4846725319	5080	5080	5080	5080	4
377	20250311	130900	4846704999	5070	5070	5070	5070	121
378	20250311	130800	4846091529	5070	5060	5070	5060	1847
379	20250311	130700	4836737239	5060	5070	5070	5060	218
380	20250311	130600	4835632039	5060	5060	5060	5055	1417
381	20250311	130500	4828462039	5060	5060	5060	5060	520
382	20250311	130400	4825830839	5070	5080	5080	5070	2
383	20250311	130300	4825820689	5060	5070	5080	5060	5501
384	20250311	130200	4797922879	5060	5070	5070	5060	797
385	20250311	130100	4793886084	5070	5060	5070	5060	1757
386	20250311	130000	4784987534	5070	5070	5070	5070	45
387	20250311	125900	4784759384	5070	5070	5070	5060	82
388	20250311	125800	4784344014	5060	5050	5060	5050	749
389	20250311	125700	4780557094	5060	5060	5070	5060	2575
390	20250311	125600	4767527274	5070	5060	5070	5060	1889
391	20250311	125500	4757968574	5060	5060	5060	5050	1951
392	20250311	125400	4748100814	5040	5050	5060	5040	755
393	20250311	125300	4744295544	5040	5060	5060	5040	6012
394	20250311	125200	4713984754	5060	5050	5060	5050	287
395	20250311	125100	4712535084	5050	5060	5060	5050	1256
396	20250311	125000	4706192184	5050	5050	5050	5050	286
397	20250311	124900	4704747884	5050	5060	5060	5050	4096
398	20250311	124800	4684062084	5050	5050	5060	5050	321
399	20250311	124700	4682440974	5060	5040	5060	5040	2288
400	20250311	124600	4670891614	5040	5045	5045	5040	58
401	20250311	124500	4670599214	5050	5050	5050	5040	1371
402	20250311	124400	4663676659	5040	5040	5040	5040	219
403	20250311	124300	4662572899	5050	5050	5050	5050	1614
404	20250311	124200	4654422199	5050	5050	5050	5040	690
405	20250311	124100	4650942249	5050	5050	5050	5040	590
406	20250311	124000	4647965849	5060	5060	5060	5060	100
407	20250311	123900	4647459849	5050	5050	5060	5040	8652
408	20250311	123800	4603805579	5060	5070	5070	5060	1054
409	20250311	123700	4598471019	5050	5070	5070	5050	350
410	20250311	123600	4596700879	5070	5070	5070	5070	200
411	20250311	123500	4595686879	5070	5070	5070	5060	938
412	20250311	123400	4590940049	5070	5070	5070	5070	220
413	20250311	123300	4589824649	5070	5070	5070	5070	47
414	20250311	123200	4589586359	5070	5070	5080	5060	6348
415	20250311	123100	4557399829	5070	5080	5090	5070	6969
416	20250311	123000	4522010039	5080	5070	5080	5070	999
417	20250311	122900	4516938109	5070	5080	5080	5070	1897
418	20250311	122800	4507319829	5080	5075	5080	5070	511
419	20250311	122700	4504724334	5070	5070	5070	5070	692
420	20250311	122600	4501215894	5070	5080	5080	5070	1232
421	20250311	122500	4494969334	5070	5060	5070	5060	276
422	20250311	122400	4493570184	5060	5070	5070	5060	615
423	20250311	122300	4490457284	5070	5070	5070	5070	598
424	20250311	122200	4487425424	5060	5070	5080	5060	1178
425	20250311	122100	4481454834	5080	5070	5080	5060	2801
426	20250311	122000	4467258434	5080	5060	5080	5050	1046
427	20250311	121900	4461960044	5060	5060	5060	5060	1929
428	20250311	121800	4452199304	5060	5060	5070	5060	134
429	20250311	121700	4451520934	5060	5060	5060	5045	3927
430	20250311	121600	4431681644	5070	5070	5070	5060	110
431	20250311	121500	4431124044	5070	5070	5070	5070	1
432	20250311	121400	4431118974	5060	5070	5070	5060	1031
433	20250311	121300	4425899804	5070	5070	5080	5070	732
434	20250311	121200	4422188244	5080	5080	5080	5080	51
435	20250311	121100	4421929164	5080	5080	5080	5080	33
436	20250311	121000	4421761524	5080	5070	5080	5070	517
437	20250311	120900	4419140284	5070	5070	5070	5070	102
438	20250311	120800	4418623144	5050	5065	5065	5050	1427
439	20250311	120700	4411415294	5050	5060	5060	5050	399
440	20250311	120600	4409397384	5060	5070	5070	5050	158
441	20250311	120500	4408597594	5070	5070	5070	5070	303
442	20250311	120400	4407061384	5080	5075	5080	5045	6877
443	20250311	120300	4372292589	5070	5070	5070	5070	2469
444	20250311	120200	4359774759	5070	5070	5080	5070	171
445	20250311	120100	4358907639	5070	5070	5080	5070	476
446	20250311	120000	4356493989	5070	5070	5070	5070	1385
447	20250311	115900	4349472039	5060	5060	5070	5060	472
448	20250311	115800	4347080649	5050	5050	5050	5050	200
449	20250311	115700	4346070649	5060	5060	5060	5060	40
450	20250311	115600	4345868249	5060	5060	5060	5050	5393
451	20250311	115500	4318632579	5060	5070	5070	5060	1201
452	20250311	115400	4312548939	5080	5070	5080	5070	1254
453	20250311	115300	4306191149	5070	5070	5070	5070	2
454	20250311	115200	4306181009	5050	5070	5070	5050	48
455	20250311	115100	4305937949	5060	5060	5060	5050	643
456	20250311	115000	4302685009	5060	5060	5070	5050	406
457	20250311	114900	4300630649	5060	5060	5060	5060	1820
458	20250311	114800	4291421449	5060	5060	5060	5060	1609
459	20250311	114700	4283279909	5070	5070	5080	5070	1372
460	20250311	114600	4276323539	5070	5070	5070	5070	52
461	20250311	114500	4276059899	5080	5080	5080	5080	17
462	20250311	114400	4275973539	5080	5080	5080	5080	116
463	20250311	114300	4275384259	5080	5070	5080	5070	231
464	20250311	114200	4274211889	5070	5060	5080	5060	6985
465	20250311	114100	4238797919	5060	5070	5070	5060	785
466	20250311	114000	4234825719	5060	5070	5070	5060	119
467	20250311	113900	4234223249	5060	5070	5070	5060	128
468	20250311	113800	4233575279	5060	5060	5060	5060	322
469	20250311	113700	4231945959	5060	5060	5070	5060	196
470	20250311	113600	4230953879	5060	5060	5060	5050	563
471	20250311	113500	4228108019	5050	5050	5060	5050	1901
472	20250311	113400	4218506559	5050	5050	5050	5050	70
473	20250311	113300	4218153059	5050	5050	5050	5050	55
474	20250311	113200	4217875309	5050	5050	5050	5040	456
475	20250311	113100	4215575009	5040	5050	5050	5040	290
476	20250311	113000	4214112879	5050	5050	5050	5040	2247
477	20250311	112900	4202767529	5040	5050	5050	5040	405
478	20250311	112800	4200724279	5050	5045	5050	5040	1313
479	20250311	112700	4194106389	5040	5040	5040	5035	1867
480	20250311	112600	4184696959	5040	5050	5050	5040	1640
481	20250311	112500	4176431299	5050	5050	5060	5050	2037
482	20250311	112400	4166144119	5040	5045	5050	5040	122
483	20250311	112300	4165529219	5040	5040	5040	5040	126
484	20250311	112200	4164894179	5040	5040	5040	5040	846
485	20250311	112100	4160630339	5030	5050	5050	5030	11500
486	20250311	112000	4102732159	5050	5050	5050	5050	2153
487	20250311	111900	4091859509	5050	5060	5060	5050	1375
488	20250311	111800	4084915349	5060	5060	5070	5050	1174
489	20250311	111700	4078981079	5060	5060	5060	5060	502
490	20250311	111600	4076440959	5070	5060	5070	5060	1060
491	20250311	111500	4071073369	5070	5060	5070	5045	3298
492	20250311	111400	4054423314	5060	5060	5065	5060	812
493	20250311	111300	4050314569	5060	5040	5060	5040	195
494	20250311	111200	4049329469	5040	5050	5050	5040	992
495	20250311	111100	4044328004	5050	5050	5050	5040	1567
496	20250311	111000	4036424919	5050	5040	5050	5040	1311
497	20250311	110900	4029815759	5045	5040	5045	5040	649
498	20250311	110800	4026542289	5045	5040	5045	5040	368
499	20250311	110700	4024687164	5040	5040	5045	5040	271
500	20250311	110600	4023320399	5045	5045	5045	5040	341
501	20250311	110500	4021600989	5040	5040	5040	5040	311
502	20250311	110400	4020033549	5040	5050	5050	5040	444
503	20250311	110300	4017794349	5050	5050	5060	5050	1823
504	20250311	110200	4008587869	5060	5060	5060	5060	209
505	20250311	110100	4007530329	5065	5070	5070	5060	1117
506	20250311	110000	4001867159	5060	5050	5060	5050	664
507	20250311	105900	3998511509	5050	5060	5060	5050	296
508	20250311	105800	3997015399	5060	5060	5060	5050	519
509	20250311	105700	3994390049	5050	5060	5060	5050	288
510	20250311	105600	3992932899	5060	5050	5060	5050	1193
511	20250311	105500	3986900599	5060	5055	5060	5050	763
512	20250311	105400	3983045079	5055	5055	5055	5055	10
513	20250311	105300	3982994529	5060	5060	5060	5060	33
514	20250311	105200	3982827549	5060	5060	5060	5060	515
515	20250311	105100	3980221649	5050	5050	5070	5050	1131
516	20250311	105000	3974501429	5050	5050	5050	5050	256
517	20250311	104900	3973208629	5040	5050	5060	5040	690
518	20250311	104800	3969727659	5040	5050	5050	5040	3404
519	20250311	104700	3952550319	5050	5060	5060	5050	462
520	20250311	104600	3950216799	5060	5060	5060	5060	75
521	20250311	104500	3949837299	5070	5060	5070	5040	449
522	20250311	104400	3947573279	5050	5050	5070	5050	3197
523	20250311	104300	3931413239	5060	5050	5060	5040	3990
524	20250311	104200	3911292279	5050	5050	5050	5050	1
525	20250311	104100	3911287229	5030	5040	5050	5030	3290
526	20250311	104000	3894734239	5020	5020	5040	5020	671
527	20250311	103900	3891365789	5020	5040	5040	5020	8575
528	20250311	103800	3848294009	5050	5050	5050	5050	801
529	20250311	103700	3844248959	5040	5040	5040	5040	44
530	20250311	103600	3844027199	5050	5050	5050	5040	34
531	20250311	103500	3843855509	5050	5040	5050	5030	77
532	20250311	103400	3843467469	5030	5040	5050	5030	184
533	20250311	103300	3842539469	5030	5040	5040	5030	419
534	20250311	103200	3840428764	5040	5040	5050	5030	2399
535	20250311	103100	3828343729	5045	5050	5050	5040	608
536	20250311	103000	3825277789	5050	5050	5050	5040	1408
537	20250311	102900	3818168689	5050	5050	5060	5050	1854
538	20250311	102800	3808805669	5050	5040	5060	5030	2424
539	20250311	102700	3796580609	5040	5030	5050	5030	2362
540	20250311	102600	3784681219	5040	5030	5040	5010	4016
541	20250311	102500	3764506349	5030	5030	5040	5020	684
542	20250311	102400	3761059839	5030	5040	5040	5020	508
543	20250311	102300	3758506739	5040	5030	5050	5030	2193
544	20250311	102200	3747451099	5040	5030	5040	5030	2108
545	20250311	102100	3736827259	5020	5010	5020	5010	2066
546	20250311	102000	3726464219	5000	5020	5020	5000	7449
547	20250311	101900	3689188699	5010	5010	5020	5010	1454
548	20250311	101800	3681903889	5020	5010	5020	5010	731
549	20250311	101700	3678239579	5010	5010	5020	5010	2762
550	20250311	101600	3664396579	5010	5010	5020	5010	2411
551	20250311	101500	3652316449	5010	5010	5020	5000	5082
552	20250311	101400	3626873619	5010	5030	5030	5000	17249
553	20250311	101300	3540377069	5020	5035	5035	5020	1903
554	20250311	101200	3530812454	5030	5050	5050	5030	753
555	20250311	101100	3527017334	5050	5030	5050	5020	6241
556	20250311	101000	3495592614	5030	5030	5030	5020	2042
557	20250311	100900	3485340814	5030	5025	5030	5020	271
558	20250311	100800	3483977784	5030	5030	5040	5030	5269
559	20250311	100700	3457474144	5040	5030	5040	5020	6576
560	20250311	100600	3424399434	5030	5030	5030	5020	2251
561	20250311	100500	3413085554	5030	5050	5050	5020	14507
562	20250311	100400	3340047034	5040	5060	5060	5040	3598
563	20250311	100300	3321889684	5050	5060	5060	5050	2374
564	20250311	100200	3309900534	5050	5060	5070	5050	1617
565	20250311	100100	3301718834	5060	5070	5080	5060	2145
566	20250311	100000	3290845574	5080	5080	5090	5070	1762
567	20250311	095900	3281894304	5080	5090	5090	5080	1630
568	20250311	095800	3273603784	5090	5050	5090	5050	15921
569	20250311	095700	3192901744	5060	5070	5070	5050	7120
570	20250311	095600	3156879704	5070	5080	5080	5060	3912
571	20250311	095500	3137045694	5070	5080	5080	5060	6663
572	20250311	095400	3103313554	5080	5070	5080	5060	3866
573	20250311	095300	3083735134	5070	5060	5070	5060	1462
574	20250311	095200	3076323034	5060	5070	5070	5060	222
575	20250311	095100	3075197554	5070	5080	5080	5060	3691
576	20250311	095000	3056484444	5080	5080	5080	5070	3928
577	20250311	094900	3036558734	5080	5050	5090	5050	356
578	20250311	094800	3034755624	5050	5090	5100	5050	6452
579	20250311	094700	3002010674	5090	5100	5110	5090	2100
580	20250311	094600	2991306264	5100	5110	5120	5100	1409
581	20250311	094500	2984109254	5110	5130	5130	5110	7661
582	20250311	094400	2944877464	5130	5160	5160	5130	10438
583	20250311	094300	2891274834	5140	5130	5160	5130	16334
584	20250311	094200	2807214049	5140	5140	5150	5130	5015
585	20250311	094100	2781455644	5140	5160	5160	5130	22613
586	20250311	094000	2665020429	5160	5140	5160	5140	5989
587	20250311	093900	2634162539	5150	5140	5160	5130	5929
588	20250311	093800	2603682644	5130	5140	5160	5120	17631
589	20250311	093700	2512951564	5140	5130	5150	5130	4670
590	20250311	093600	2488969384	5130	5120	5140	5110	9262
591	20250311	093500	2441475054	5120	5120	5140	5110	15058
592	20250311	093400	2364296294	5120	5100	5120	5100	10697
593	20250311	093300	2309669574	5090	5080	5090	5070	7338
594	20250311	093200	2272335114	5070	5070	5090	5040	9985
595	20250311	093100	2221771219	5070	5060	5080	5050	6322
596	20250311	093000	2189790469	5060	5070	5080	5050	6946
597	20250311	092900	2154603709	5070	5070	5090	5060	11161
598	20250311	092800	2097926419	5060	5050	5070	5050	4638
599	20250311	092700	2074463729	5050	5070	5070	5040	5840
600	20250311	092600	2044952239	5070	5070	5080	5060	3333
601	20250311	092500	2028054659	5060	5050	5090	5050	5942
602	20250311	092400	1997922054	5050	5050	5050	5030	11318
603	20250311	092300	1940881964	5050	5040	5050	5030	5570
604	20250311	092200	1912855554	5040	5050	5050	5040	3051
605	20250311	092100	1897477624	5050	5040	5050	5030	6301
606	20250311	092000	1865768254	5030	5030	5040	5020	6057
607	20250311	091900	1835309284	5040	5050	5050	5040	2688
608	20250311	091800	1821741904	5040	5030	5050	5030	13649
609	20250311	091700	1752908464	5040	5020	5040	5020	3059
610	20250311	091600	1737519324	5020	5035	5035	5010	12886
611	20250311	091500	1672767099	5040	5030	5050	5030	2770
612	20250311	091400	1658812099	5030	5050	5050	5020	3027
613	20250311	091300	1643569139	5040	5050	5090	5040	7097
614	20250311	091200	1607694619	5050	5040	5100	5020	19821
615	20250311	091100	1507475564	5040	5030	5040	5010	2345
616	20250311	091000	1495684294	5030	5030	5030	5000	6660
617	20250311	090900	1462298294	5030	5030	5040	5020	4638
618	20250311	090800	1438982024	5040	5030	5040	5020	4081
619	20250311	090700	1418471054	5030	5050	5060	5010	11866
620	20250311	090600	1358804974	5050	5010	5050	4985	23802
621	20250311	090500	1239388079	5020	4995	5030	4985	20913
622	20250311	090400	1134742135	5000	4970	5000	4955	15378
623	20250311	090300	1058271135	4970	4935	4985	4930	19788
624	20250311	090200	960426970	4925	4965	4965	4920	46458
625	20250311	090100	731358130	4955	4980	5020	4955	31300
626	20250311	090000	575311800	4975	4935	4985	4905	116538