KissMeData/139130/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202800	3451477225	8850	8850	8850	8850	17884
3	20250307	202700	3451477225	8850	8850	8850	8850	0
4	20250307	202600	3451477225	8850	8850	8850	8850	0
5	20250307	202500	3451477225	8850	8850	8850	8850	0
6	20250307	202400	3451477225	8850	8850	8850	8850	0
7	20250307	202300	3451477225	8850	8850	8850	8850	0
8	20250307	202200	3451477225	8850	8850	8850	8850	0
9	20250307	202100	3451477225	8850	8850	8850	8850	0
10	20250307	202000	3451477225	8850	8850	8850	8850	0
11	20250307	201900	3451477225	8850	8850	8850	8850	0
12	20250307	201800	3451477225	8850	8850	8850	8850	0
13	20250307	201700	3451477225	8850	8850	8850	8850	0
14	20250307	201600	3451477225	8850	8850	8850	8850	0
15	20250307	201500	3451477225	8850	8850	8850	8850	0
16	20250307	201400	3451477225	8850	8850	8850	8850	0
17	20250307	201300	3451477225	8850	8850	8850	8850	0
18	20250307	201200	3451477225	8850	8850	8850	8850	0
19	20250307	201100	3451477225	8850	8850	8850	8850	0
20	20250307	201000	3451477225	8850	8850	8850	8850	0
21	20250307	200900	3451477225	8850	8850	8850	8850	0
22	20250307	200800	3451477225	8850	8850	8850	8850	0
23	20250307	200700	3451477225	8850	8850	8850	8850	0
24	20250307	200600	3451477225	8850	8850	8850	8850	0
25	20250307	200500	3451477225	8850	8850	8850	8850	0
26	20250307	200400	3451477225	8850	8850	8850	8850	0
27	20250307	200300	3451477225	8850	8850	8850	8850	0
28	20250307	200200	3451477225	8850	8850	8850	8850	0
29	20250307	200100	3451477225	8850	8850	8850	8850	0
30	20250307	200000	3451477225	8850	8850	8850	8850	0
31	20250307	195900	3451477225	8850	8850	8850	8850	0
32	20250307	195800	3451477225	8850	8850	8850	8850	17884
33	20250307	195700	3451477225	8850	8850	8850	8850	0
34	20250307	195600	3451477225	8850	8850	8850	8850	0
35	20250307	195500	3451477225	8850	8850	8850	8850	0
36	20250307	195400	3451477225	8850	8850	8850	8850	0
37	20250307	195300	3451477225	8850	8850	8850	8850	0
38	20250307	195200	3451477225	8850	8850	8850	8850	0
39	20250307	195100	3451477225	8850	8850	8850	8850	0
40	20250307	195000	3451477225	8850	8850	8850	8850	0
41	20250307	194900	3451477225	8850	8850	8850	8850	0
42	20250307	194800	3451477225	8850	8850	8850	8850	0
43	20250307	194700	3451477225	8850	8850	8850	8850	0
44	20250307	194600	3451477225	8850	8850	8850	8850	0
45	20250307	194500	3451477225	8850	8850	8850	8850	0
46	20250307	194400	3451477225	8850	8850	8850	8850	0
47	20250307	194300	3451477225	8850	8850	8850	8850	0
48	20250307	194200	3451477225	8850	8850	8850	8850	0
49	20250307	194100	3451477225	8850	8850	8850	8850	0
50	20250307	194000	3451477225	8850	8850	8850	8850	0
51	20250307	193900	3451477225	8850	8850	8850	8850	0
52	20250307	193800	3451477225	8850	8850	8850	8850	0
53	20250307	193700	3451477225	8850	8850	8850	8850	0
54	20250307	193600	3451477225	8850	8850	8850	8850	0
55	20250307	193500	3451477225	8850	8850	8850	8850	0
56	20250307	193400	3451477225	8850	8850	8850	8850	0
57	20250307	193300	3451477225	8850	8850	8850	8850	0
58	20250307	193200	3451477225	8850	8850	8850	8850	0
59	20250307	193100	3451477225	8850	8850	8850	8850	0
60	20250307	193000	3451477225	8850	8850	8850	8850	0
61	20250307	192900	3451477225	8850	8850	8850	8850	0
62	20250307	192800	3451477225	8850	8850	8850	8850	17884
63	20250307	192700	3451477225	8850	8850	8850	8850	0
64	20250307	192600	3451477225	8850	8850	8850	8850	0
65	20250307	192500	3451477225	8850	8850	8850	8850	0
66	20250307	192400	3451477225	8850	8850	8850	8850	0
67	20250307	192300	3451477225	8850	8850	8850	8850	0
68	20250307	192200	3451477225	8850	8850	8850	8850	0
69	20250307	192100	3451477225	8850	8850	8850	8850	0
70	20250307	192000	3451477225	8850	8850	8850	8850	0
71	20250307	191900	3451477225	8850	8850	8850	8850	0
72	20250307	191800	3451477225	8850	8850	8850	8850	0
73	20250307	191700	3451477225	8850	8850	8850	8850	0
74	20250307	191600	3451477225	8850	8850	8850	8850	0
75	20250307	191500	3451477225	8850	8850	8850	8850	0
76	20250307	191400	3451477225	8850	8850	8850	8850	0
77	20250307	191300	3451477225	8850	8850	8850	8850	0
78	20250307	191200	3451477225	8850	8850	8850	8850	0
79	20250307	191100	3451477225	8850	8850	8850	8850	0
80	20250307	191000	3451477225	8850	8850	8850	8850	0
81	20250307	190900	3451477225	8850	8850	8850	8850	0
82	20250307	190800	3451477225	8850	8850	8850	8850	0
83	20250307	190700	3451477225	8850	8850	8850	8850	0
84	20250307	190600	3451477225	8850	8850	8850	8850	0
85	20250307	190500	3451477225	8850	8850	8850	8850	0
86	20250307	190400	3451477225	8850	8850	8850	8850	0
87	20250307	190300	3451477225	8850	8850	8850	8850	0
88	20250307	190200	3451477225	8850	8850	8850	8850	0
89	20250307	190100	3451477225	8850	8850	8850	8850	0
90	20250307	190000	3451477225	8850	8850	8850	8850	0
91	20250307	185900	3451477225	8850	8850	8850	8850	0
92	20250307	185800	3451477225	8850	8850	8850	8850	17884
93	20250307	185700	3451477225	8850	8850	8850	8850	0
94	20250307	185600	3451477225	8850	8850	8850	8850	0
95	20250307	185500	3451477225	8850	8850	8850	8850	0
96	20250307	185400	3451477225	8850	8850	8850	8850	0
97	20250307	185300	3451477225	8850	8850	8850	8850	0
98	20250307	185200	3451477225	8850	8850	8850	8850	0
99	20250307	185100	3451477225	8850	8850	8850	8850	0
100	20250307	185000	3451477225	8850	8850	8850	8850	0
101	20250307	184900	3451477225	8850	8850	8850	8850	0
102	20250307	184800	3451477225	8850	8850	8850	8850	0
103	20250307	184700	3451477225	8850	8850	8850	8850	0
104	20250307	184600	3451477225	8850	8850	8850	8850	0
105	20250307	184500	3451477225	8850	8850	8850	8850	0
106	20250307	184400	3451477225	8850	8850	8850	8850	0
107	20250307	184300	3451477225	8850	8850	8850	8850	0
108	20250307	184200	3451477225	8850	8850	8850	8850	0
109	20250307	184100	3451477225	8850	8850	8850	8850	0
110	20250307	184000	3451477225	8850	8850	8850	8850	0
111	20250307	183900	3451477225	8850	8850	8850	8850	0
112	20250307	183800	3451477225	8850	8850	8850	8850	0
113	20250307	183700	3451477225	8850	8850	8850	8850	0
114	20250307	183600	3451477225	8850	8850	8850	8850	0
115	20250307	183500	3451477225	8850	8850	8850	8850	0
116	20250307	183400	3451477225	8850	8850	8850	8850	0
117	20250307	183300	3451477225	8850	8850	8850	8850	0
118	20250307	183200	3451477225	8850	8850	8850	8850	0
119	20250307	183100	3451477225	8850	8850	8850	8850	0
120	20250307	183000	3451477225	8850	8850	8850	8850	0
121	20250307	182900	3451477225	8850	8850	8850	8850	0
122	20250307	182800	3451477225	8850	8850	8850	8850	17884
123	20250307	182700	3451477225	8850	8850	8850	8850	0
124	20250307	182600	3451477225	8850	8850	8850	8850	0
125	20250307	182500	3451477225	8850	8850	8850	8850	0
126	20250307	182400	3451477225	8850	8850	8850	8850	0
127	20250307	182300	3451477225	8850	8850	8850	8850	0
128	20250307	182200	3451477225	8850	8850	8850	8850	0
129	20250307	182100	3451477225	8850	8850	8850	8850	0
130	20250307	182000	3451477225	8850	8850	8850	8850	0
131	20250307	181900	3451477225	8850	8850	8850	8850	0
132	20250307	181800	3451477225	8850	8850	8850	8850	0
133	20250307	181700	3451477225	8850	8850	8850	8850	0
134	20250307	181600	3451477225	8850	8850	8850	8850	0
135	20250307	181500	3451477225	8850	8850	8850	8850	0
136	20250307	181400	3451477225	8850	8850	8850	8850	0
137	20250307	181300	3451477225	8850	8850	8850	8850	0
138	20250307	181200	3451477225	8850	8850	8850	8850	0
139	20250307	181100	3451477225	8850	8850	8850	8850	0
140	20250307	181000	3451477225	8850	8850	8850	8850	0
141	20250307	180900	3451477225	8850	8850	8850	8850	0
142	20250307	180800	3451477225	8850	8850	8850	8850	0
143	20250307	180700	3451477225	8850	8850	8850	8850	0
144	20250307	180600	3451477225	8850	8850	8850	8850	0
145	20250307	180500	3451477225	8850	8850	8850	8850	0
146	20250307	180400	3451477225	8850	8850	8850	8850	0
147	20250307	180300	3451477225	8850	8850	8850	8850	0
148	20250307	180200	3451477225	8850	8850	8850	8850	0
149	20250307	180100	3451477225	8850	8850	8850	8850	0
150	20250307	180000	3451477225	8850	8850	8850	8850	0
151	20250307	175900	3451477225	8850	8850	8850	8850	0
152	20250307	175800	3451477225	8850	8850	8850	8850	17884
153	20250307	175700	3451477225	8850	8850	8850	8850	0
154	20250307	175600	3451477225	8850	8850	8850	8850	0
155	20250307	175500	3451477225	8850	8850	8850	8850	0
156	20250307	175400	3451477225	8850	8850	8850	8850	0
157	20250307	175300	3451477225	8850	8850	8850	8850	0
158	20250307	175200	3451477225	8850	8850	8850	8850	0
159	20250307	175100	3451477225	8850	8850	8850	8850	0
160	20250307	175000	3451477225	8850	8850	8850	8850	0
161	20250307	174900	3451477225	8850	8850	8850	8850	0
162	20250307	174800	3451477225	8850	8850	8850	8850	0
163	20250307	174700	3451477225	8850	8850	8850	8850	0
164	20250307	174600	3451477225	8850	8850	8850	8850	0
165	20250307	174500	3451477225	8850	8850	8850	8850	0
166	20250307	174400	3451477225	8850	8850	8850	8850	0
167	20250307	174300	3451477225	8850	8850	8850	8850	0
168	20250307	174200	3451477225	8850	8850	8850	8850	0
169	20250307	174100	3451477225	8850	8850	8850	8850	0
170	20250307	174000	3451477225	8850	8850	8850	8850	0
171	20250307	173900	3451477225	8850	8850	8850	8850	0
172	20250307	173800	3451477225	8850	8850	8850	8850	0
173	20250307	173700	3451477225	8850	8850	8850	8850	0
174	20250307	173600	3451477225	8850	8850	8850	8850	0
175	20250307	173500	3451477225	8850	8850	8850	8850	0
176	20250307	173400	3451477225	8850	8850	8850	8850	0
177	20250307	173300	3451477225	8850	8850	8850	8850	0
178	20250307	173200	3451477225	8850	8850	8850	8850	0
179	20250307	173100	3451477225	8850	8850	8850	8850	0
180	20250307	173000	3451477225	8850	8850	8850	8850	0
181	20250307	172900	3451477225	8850	8850	8850	8850	0
182	20250307	172800	3451477225	8850	8850	8850	8850	17884
183	20250307	172700	3451477225	8850	8850	8850	8850	0
184	20250307	172600	3451477225	8850	8850	8850	8850	0
185	20250307	172500	3451477225	8850	8850	8850	8850	0
186	20250307	172400	3451477225	8850	8850	8850	8850	0
187	20250307	172300	3451477225	8850	8850	8850	8850	0
188	20250307	172200	3451477225	8850	8850	8850	8850	0
189	20250307	172100	3451477225	8850	8850	8850	8850	0
190	20250307	172000	3451477225	8850	8850	8850	8850	0
191	20250307	171900	3451477225	8850	8850	8850	8850	0
192	20250307	171800	3451477225	8850	8850	8850	8850	0
193	20250307	171700	3451477225	8850	8850	8850	8850	0
194	20250307	171600	3451477225	8850	8850	8850	8850	0
195	20250307	171500	3451477225	8850	8850	8850	8850	0
196	20250307	171400	3451477225	8850	8850	8850	8850	0
197	20250307	171300	3451477225	8850	8850	8850	8850	0
198	20250307	171200	3451477225	8850	8850	8850	8850	0
199	20250307	171100	3451477225	8850	8850	8850	8850	0
200	20250307	171000	3451477225	8850	8850	8850	8850	0
201	20250307	170900	3451477225	8850	8850	8850	8850	0
202	20250307	170800	3451477225	8850	8850	8850	8850	0
203	20250307	170700	3451477225	8850	8850	8850	8850	0
204	20250307	170600	3451477225	8850	8850	8850	8850	0
205	20250307	170500	3451477225	8850	8850	8850	8850	0
206	20250307	170400	3451477225	8850	8850	8850	8850	0
207	20250307	170300	3451477225	8850	8850	8850	8850	0
208	20250307	170200	3451477225	8850	8850	8850	8850	0
209	20250307	170100	3451477225	8850	8850	8850	8850	0
210	20250307	170000	3451477225	8850	8850	8850	8850	0
211	20250307	165900	3451477225	8850	8850	8850	8850	0
212	20250307	165800	3451477225	8850	8850	8850	8850	17884
213	20250307	165700	3451477225	8850	8850	8850	8850	0
214	20250307	165600	3451477225	8850	8850	8850	8850	0
215	20250307	165500	3451477225	8850	8850	8850	8850	0
216	20250307	165400	3451477225	8850	8850	8850	8850	0
217	20250307	165300	3451477225	8850	8850	8850	8850	0
218	20250307	165200	3451477225	8850	8850	8850	8850	0
219	20250307	165100	3451477225	8850	8850	8850	8850	0
220	20250307	165000	3451477225	8850	8850	8850	8850	0
221	20250307	164900	3451477225	8850	8850	8850	8850	0
222	20250307	164800	3451477225	8850	8850	8850	8850	0
223	20250307	164700	3451477225	8850	8850	8850	8850	0
224	20250307	164600	3451477225	8850	8850	8850	8850	0
225	20250307	164500	3451477225	8850	8850	8850	8850	0
226	20250307	164400	3451477225	8850	8850	8850	8850	0
227	20250307	164300	3451477225	8850	8850	8850	8850	0
228	20250307	164200	3451477225	8850	8850	8850	8850	0
229	20250307	164100	3451477225	8850	8850	8850	8850	0
230	20250307	164000	3451477225	8850	8850	8850	8850	0
231	20250307	163900	3451477225	8850	8850	8850	8850	0
232	20250307	163800	3451477225	8850	8850	8850	8850	0
233	20250307	163700	3451477225	8850	8850	8850	8850	0
234	20250307	163600	3451477225	8850	8850	8850	8850	0
235	20250307	163500	3451477225	8850	8850	8850	8850	0
236	20250307	163400	3451477225	8850	8850	8850	8850	0
237	20250307	163300	3451477225	8850	8850	8850	8850	0
238	20250307	163200	3451477225	8850	8850	8850	8850	0
239	20250307	163100	3451477225	8850	8850	8850	8850	0
240	20250307	163000	3451477225	8850	8850	8850	8850	0
241	20250307	162900	3451477225	8850	8850	8850	8850	0
242	20250307	162800	3451477225	8850	8850	8850	8850	17884
243	20250307	162700	3451477225	8850	8850	8850	8850	0
244	20250307	162600	3451477225	8850	8850	8850	8850	0
245	20250307	162500	3451477225	8850	8850	8850	8850	0
246	20250307	162400	3451477225	8850	8850	8850	8850	0
247	20250307	162300	3451477225	8850	8850	8850	8850	0
248	20250307	162200	3451477225	8850	8850	8850	8850	0
249	20250307	162100	3451477225	8850	8850	8850	8850	0
250	20250307	162000	3451477225	8850	8850	8850	8850	0
251	20250307	161900	3451477225	8850	8850	8850	8850	0
252	20250307	161800	3451477225	8850	8850	8850	8850	0
253	20250307	161700	3451477225	8850	8850	8850	8850	0
254	20250307	161600	3451477225	8850	8850	8850	8850	0
255	20250307	161500	3451477225	8850	8850	8850	8850	0
256	20250307	161400	3451477225	8850	8850	8850	8850	0
257	20250307	161300	3451477225	8850	8850	8850	8850	0
258	20250307	161200	3451477225	8850	8850	8850	8850	0
259	20250307	161100	3451477225	8850	8850	8850	8850	0
260	20250307	161000	3451477225	8850	8850	8850	8850	0
261	20250307	160900	3451477225	8850	8850	8850	8850	0
262	20250307	160800	3451477225	8850	8850	8850	8850	0
263	20250307	160700	3451477225	8850	8850	8850	8850	0
264	20250307	160600	3451477225	8850	8850	8850	8850	0
265	20250307	160500	3451477225	8850	8850	8850	8850	0
266	20250307	160400	3451477225	8850	8850	8850	8850	0
267	20250307	160300	3451477225	8850	8850	8850	8850	0
268	20250307	160200	3451477225	8850	8850	8850	8850	0
269	20250307	160100	3451477225	8850	8850	8850	8850	0
270	20250307	160000	3451477225	8850	8850	8850	8850	0
271	20250307	155900	3451477225	8850	8850	8850	8850	0
272	20250307	155800	3451477225	8850	8850	8850	8850	17884
273	20250307	155700	3451477225	8850	8850	8850	8850	0
274	20250307	155600	3451477225	8850	8850	8850	8850	0
275	20250307	155500	3451477225	8850	8850	8850	8850	0
276	20250307	155400	3451477225	8850	8850	8850	8850	0
277	20250307	155300	3451477225	8850	8850	8850	8850	0
278	20250307	155200	3451477225	8850	8850	8850	8850	0
279	20250307	155100	3451477225	8850	8850	8850	8850	0
280	20250307	155000	3451477225	8850	8850	8850	8850	0
281	20250307	154900	3451477225	8850	8850	8850	8850	0
282	20250307	154800	3451477225	8850	8850	8850	8850	0
283	20250307	154700	3451477225	8850	8850	8850	8850	0
284	20250307	154600	3451477225	8850	8850	8850	8850	0
285	20250307	154500	3451477225	8850	8850	8850	8850	0
286	20250307	154400	3451477225	8850	8850	8850	8850	0
287	20250307	154300	3451477225	8850	8850	8850	8850	0
288	20250307	154200	3451477225	8850	8850	8850	8850	0
289	20250307	154100	3451477225	8850	8850	8850	8850	0
290	20250307	154000	3451477225	8850	8850	8850	8850	0
291	20250307	153900	3451477225	8850	8850	8850	8850	0
292	20250307	153800	3451477225	8850	8850	8850	8850	0
293	20250307	153700	3451477225	8850	8850	8850	8850	0
294	20250307	153600	3451477225	8850	8850	8850	8850	0
295	20250307	153500	3451477225	8850	8850	8850	8850	0
296	20250307	153400	3451477225	8850	8850	8850	8850	0
297	20250307	153300	3451477225	8850	8850	8850	8850	0
298	20250307	153200	3451477225	8850	8850	8850	8850	0
299	20250307	153100	3451477225	8850	8850	8850	8850	0
300	20250307	153000	3451477225	8850	8850	8850	8850	17884
301	20250307	152900	3293203825	8850	8850	8850	8850	0
302	20250307	152800	3293203825	8850	8850	8850	8850	0
303	20250307	152700	3293203825	8850	8850	8850	8850	0
304	20250307	152600	3293203825	8850	8850	8850	8850	0
305	20250307	152500	3293203825	8850	8850	8850	8850	0
306	20250307	152400	3293203825	8850	8850	8850	8850	0
307	20250307	152300	3293203825	8850	8850	8850	8850	0
308	20250307	152200	3293203825	8850	8850	8850	8850	0
309	20250307	152100	3293203825	8850	8850	8850	8850	0
310	20250307	152000	3293203825	8850	8850	8850	8850	0
311	20250307	151900	3293203825	8850	8850	8860	8850	1161
312	20250307	151800	3282919945	8860	8850	8860	8850	742
313	20250307	151700	3276349265	8860	8850	8860	8850	590
314	20250307	151600	3271125815	8850	8860	8860	8850	52
315	20250307	151500	3270665375	8850	8860	8860	8850	1103
316	20250307	151400	3260903655	8850	8850	8860	8850	3833
317	20250307	151300	3226981525	8860	8860	8860	8850	864
318	20250307	151200	3219328995	8860	8870	8870	8860	1641
319	20250307	151100	3204788635	8870	8860	8870	8860	998
320	20250307	151000	3195945485	8870	8870	8870	8860	519
321	20250307	150900	3191345955	8860	8870	8870	8860	278
322	20250307	150800	3188881775	8860	8870	8870	8860	3015
323	20250307	150700	3162165585	8870	8870	8870	8860	247
324	20250307	150600	3159974785	8870	8870	8870	8870	2250
325	20250307	150500	3140017285	8870	8870	8870	8870	66
326	20250307	150400	3139431865	8860	8860	8860	8860	111
327	20250307	150300	3138448405	8860	8870	8870	8860	3921
328	20250307	150200	3103680645	8870	8880	8880	8870	42
329	20250307	150100	3103307755	8870	8870	8870	8870	15
330	20250307	150000	3103174705	8870	8870	8875	8870	329
331	20250307	145900	3100256455	8870	8885	8885	8870	793
332	20250307	145800	3093216510	8880	8880	8890	8880	601
333	20250307	145700	3087878570	8880	8880	8890	8880	86
334	20250307	145600	3087114850	8880	8890	8890	8880	661
335	20250307	145500	3081244120	8880	8890	8890	8880	387
336	20250307	145400	3077806460	8880	8880	8890	8880	294
337	20250307	145300	3075195640	8880	8880	8890	8880	541
338	20250307	145200	3070390650	8880	8890	8890	8880	1554
339	20250307	145100	3056579400	8890	8890	8900	8890	151
340	20250307	145000	3055235920	8890	8890	8900	8890	867
341	20250307	144900	3047527380	8890	8890	8900	8880	1984
342	20250307	144800	3029892720	8890	8890	8900	8890	769
343	20250307	144700	3023049270	8900	8890	8900	8890	1121
344	20250307	144600	3013077020	8900	8900	8900	8890	134
345	20250307	144500	3011884500	8900	8900	8900	8890	1058
346	20250307	144400	3002471980	8900	8890	8900	8890	587
347	20250307	144300	2997247970	8900	8900	8900	8890	1085
348	20250307	144200	2987594340	8890	8910	8910	8890	713
349	20250307	144100	2981247760	8900	8900	8910	8900	974
350	20250307	144000	2972573290	8910	8900	8910	8900	1151
351	20250307	143900	2962329080	8910	8910	8910	8900	816
352	20250307	143800	2955058830	8910	8900	8910	8900	538
353	20250307	143700	2950268890	8920	8910	8920	8900	902
354	20250307	143600	2942232120	8900	8900	8910	8900	1133
355	20250307	143500	2932139780	8910	8910	8910	8900	996
356	20250307	143400	2923266110	8900	8900	8910	8900	509
357	20250307	143300	2918734750	8900	8910	8910	8900	828
358	20250307	143200	2911358710	8900	8900	8910	8900	1284
359	20250307	143100	2899920980	8900	8900	8920	8900	367
360	20250307	143000	2896653800	8910	8910	8910	8900	1386
361	20250307	142900	2884307210	8910	8900	8910	8900	939
362	20250307	142800	2875943590	8910	8900	8910	8900	1431
363	20250307	142700	2863193510	8900	8900	8920	8900	648
364	20250307	142600	2857423610	8910	8900	8920	8900	733
365	20250307	142500	2850891820	8900	8900	8920	8900	1408
366	20250307	142400	2838346400	8900	8900	8920	8900	742
367	20250307	142300	2831735460	8910	8900	8920	8900	1904
368	20250307	142200	2814785370	8920	8890	8920	8890	954
369	20250307	142100	2806285580	8890	8890	8910	8890	650
370	20250307	142000	2800494420	8890	8880	8910	8880	1089
371	20250307	141900	2790807760	8880	8900	8910	8880	2463
372	20250307	141800	2768904850	8900	8900	8910	8900	829
373	20250307	141700	2761521170	8900	8910	8910	8900	838
374	20250307	141600	2754054960	8900	8900	8910	8900	854
375	20250307	141500	2746452830	8890	8900	8910	8890	1091
376	20250307	141400	2736742690	8910	8900	8910	8890	1311
377	20250307	141300	2725079260	8890	8900	8910	8890	1526
378	20250307	141200	2711499930	8910	8890	8910	8890	263
379	20250307	141100	2709158680	8910	8920	8920	8890	1428
380	20250307	141000	2696440430	8920	8880	8920	8880	813
381	20250307	140900	2689196610	8880	8890	8920	8880	924
382	20250307	140800	2680981760	8880	8900	8910	8880	2252
383	20250307	140700	2660961710	8900	8900	8900	8880	1183
384	20250307	140600	2650439490	8920	8910	8920	8880	2929
385	20250307	140500	2624381790	8900	8910	8910	8890	1271
386	20250307	140400	2613064320	8910	8910	8920	8890	2406
387	20250307	140300	2591658470	8910	8910	8910	8900	507
388	20250307	140200	2587141450	8920	8900	8920	8900	2288
389	20250307	140100	2566772060	8900	8900	8910	8900	355
390	20250307	140000	2563611170	8900	8910	8910	8900	1677
391	20250307	135900	2548685550	8910	8905	8910	8900	989
392	20250307	135800	2539875220	8905	8910	8910	8900	972
393	20250307	135700	2531218705	8910	8910	8910	8910	777
394	20250307	135600	2524295635	8900	8900	8910	8900	696
395	20250307	135500	2518097175	8910	8910	8910	8900	977
396	20250307	135400	2509392365	8910	8930	8930	8910	1499
397	20250307	135300	2496014505	8920	8920	8930	8910	832
398	20250307	135200	2488595455	8920	8910	8920	8910	972
399	20250307	135100	2479928495	8910	8900	8910	8900	979
400	20250307	135000	2471208855	8900	8910	8910	8890	1051
401	20250307	134900	2461851485	8870	8910	8920	8870	559
402	20250307	134800	2456879015	8920	8900	8920	8890	6033
403	20250307	134700	2403190935	8890	8890	8900	8880	1523
404	20250307	134600	2389646975	8900	8890	8900	8890	889
405	20250307	134500	2381742265	8880	8880	8890	8880	582
406	20250307	134400	2376571385	8890	8870	8890	8870	2140
407	20250307	134300	2357574175	8870	8870	8890	8870	925
408	20250307	134200	2349355265	8870	8870	8880	8870	391
409	20250307	134100	2345887045	8880	8860	8880	8860	567
410	20250307	134000	2340855425	8860	8860	8870	8860	485
411	20250307	133900	2336556665	8860	8880	8880	8860	2846
412	20250307	133800	2311296505	8880	8880	8890	8880	587
413	20250307	133700	2306080585	8890	8880	8890	8880	772
414	20250307	133600	2299219105	8880	8880	8890	8880	616
415	20250307	133500	2293746835	8880	8880	8890	8880	518
416	20250307	133400	2289145995	8880	8890	8890	8880	173
417	20250307	133300	2287608445	8890	8880	8890	8880	588
418	20250307	133200	2282383535	8880	8880	8890	8880	516
419	20250307	133100	2277798065	8890	8880	8890	8880	745
420	20250307	133000	2271177925	8890	8880	8890	8880	478
421	20250307	132900	2266928685	8880	8880	8890	8880	562
422	20250307	132800	2261936785	8880	8880	8890	8880	685
423	20250307	132700	2255851785	8870	8870	8880	8870	475
424	20250307	132600	2251636875	8870	8870	8880	8870	783
425	20250307	132500	2244686905	8870	8880	8890	8870	642
426	20250307	132400	2238984805	8880	8880	8890	8880	648
427	20250307	132300	2233228935	8880	8880	8890	8880	561
428	20250307	132200	2228244755	8870	8890	8890	8870	556
429	20250307	132100	2223307945	8880	8880	8890	8870	542
430	20250307	132000	2218493465	8880	8880	8880	8870	963
431	20250307	131900	2209944745	8880	8880	8880	8880	235
432	20250307	131800	2207857945	8870	8890	8890	8870	734
433	20250307	131700	2201343405	8890	8870	8890	8870	598
434	20250307	131600	2196031665	8870	8870	8890	8870	3248
435	20250307	131500	2167182355	8870	8850	8870	8850	604
436	20250307	131400	2161829865	8870	8850	8870	8850	1198
437	20250307	131300	2151216185	8850	8850	8860	8850	399
438	20250307	131200	2147683945	8850	8850	8850	8850	86
439	20250307	131100	2146922845	8850	8840	8850	8840	369
440	20250307	131000	2143660345	8840	8860	8860	8840	1056
441	20250307	130900	2134311665	8850	8850	8850	8840	566
442	20250307	130800	2129305065	8850	8850	8850	8840	1183
443	20250307	130700	2118841545	8850	8850	8860	8850	317
444	20250307	130600	2116034985	8850	8850	8850	8850	297
445	20250307	130500	2113406535	8850	8860	8860	8850	607
446	20250307	130400	2108028645	8860	8860	8860	8850	499
447	20250307	130300	2103610205	8850	8850	8860	8850	703
448	20250307	130200	2097383855	8850	8850	8860	8850	517
449	20250307	130100	2092807485	8850	8840	8850	8840	1081
450	20250307	130000	2083240825	8840	8840	8850	8840	665
451	20250307	125900	2077358815	8840	8840	8850	8840	1092
452	20250307	125800	2067699815	8840	8840	8840	8840	106
453	20250307	125700	2066762775	8850	8840	8850	8840	433
454	20250307	125600	2062933195	8840	8850	8850	8840	424
455	20250307	125500	2059182595	8850	8850	8850	8850	528
456	20250307	125400	2054509795	8850	8850	8850	8840	318
457	20250307	125300	2051695825	8850	8850	8850	8840	697
458	20250307	125200	2045529925	8850	8850	8850	8850	670
459	20250307	125100	2039600425	8850	8850	8850	8850	291
460	20250307	125000	2037025075	8860	8860	8860	8850	347
461	20250307	124900	2033950945	8860	8850	8860	8850	506
462	20250307	124800	2029469045	8850	8850	8860	8850	307
463	20250307	124700	2026752085	8850	8840	8850	8840	448
464	20250307	124600	2022787675	8840	8850	8850	8840	228
465	20250307	124500	2020770275	8840	8840	8850	8840	4207
466	20250307	124400	1983542315	8840	8840	8850	8840	558
467	20250307	124300	1978606525	8840	8850	8850	8840	249
468	20250307	124200	1976405295	8850	8840	8850	8840	683
469	20250307	124100	1970364185	8840	8840	8840	8840	984
470	20250307	124000	1961665625	8840	8840	8840	8840	4502
471	20250307	123900	1921867945	8840	8840	8850	8840	500
472	20250307	123800	1917445735	8840	8850	8850	8840	6138
473	20250307	123700	1863124565	8850	8850	8860	8850	377
474	20250307	123600	1859787025	8850	8860	8860	8850	540
475	20250307	123500	1855004435	8860	8850	8860	8850	1318
476	20250307	123400	1843330395	8850	8860	8860	8850	256
477	20250307	123300	1841063755	8850	8860	8860	8850	403
478	20250307	123200	1837496235	8860	8860	8870	8860	3241
479	20250307	123100	1808778525	8860	8860	8870	8860	732
480	20250307	123000	1802288365	8860	8870	8870	8860	383
481	20250307	122900	1798894965	8860	8860	8870	8860	754
482	20250307	122800	1792207485	8860	8860	8870	8860	618
483	20250307	122700	1786730995	8860	8870	8870	8860	211
484	20250307	122600	1784860605	8860	8860	8870	8860	488
485	20250307	122500	1780535145	8870	8870	8870	8870	244
486	20250307	122400	1778370865	8870	8860	8870	8860	960
487	20250307	122300	1769858995	8860	8870	8870	8860	255
488	20250307	122200	1767598705	8860	8860	8870	8860	525
489	20250307	122100	1762947165	8860	8860	8870	8860	417
490	20250307	122000	1759251475	8860	8860	8860	8860	104
491	20250307	121900	1758330035	8870	8860	8870	8860	797
492	20250307	121800	1751263725	8860	8860	8870	8860	939
493	20250307	121700	1742935605	8860	8870	8870	8860	252
494	20250307	121600	1740702845	8860	8870	8870	8860	247
495	20250307	121500	1738513505	8860	8870	8870	8860	510
496	20250307	121400	1733992425	8860	8860	8860	8860	199
497	20250307	121300	1732229285	8850	8860	8870	8850	4330
498	20250307	121200	1693864595	8860	8870	8870	8860	653
499	20250307	121100	1688073935	8870	8880	8880	8870	959
500	20250307	121000	1679558485	8880	8870	8880	8870	873
501	20250307	120900	1671808855	8870	8870	8870	8870	169
502	20250307	120800	1670309825	8870	8860	8880	8860	829
503	20250307	120700	1662958165	8860	8870	8870	8860	40
504	20250307	120600	1662603755	8870	8860	8870	8860	538
505	20250307	120500	1657834675	8860	8870	8870	8860	214
506	20250307	120400	1655937595	8860	8860	8860	8860	262
507	20250307	120300	1653616275	8870	8860	8870	8860	1053
508	20250307	120200	1644279015	8860	8860	8860	8860	115
509	20250307	120100	1643260115	8870	8860	8870	8860	472
510	20250307	120000	1639077105	8860	8860	8870	8860	243
511	20250307	115900	1636922215	8860	8860	8860	8860	504
512	20250307	115800	1632456775	8870	8860	8870	8860	207
513	20250307	115700	1630621735	8860	8870	8880	8860	505
514	20250307	115600	1626142105	8870	8870	8880	8870	339
515	20250307	115500	1623133105	8870	8875	8880	8870	729
516	20250307	115400	1616661585	8870	8860	8870	8860	610
517	20250307	115300	1611253035	8860	8860	8870	8860	170
518	20250307	115200	1609745865	8860	8870	8880	8860	2879
519	20250307	115100	1584233785	8870	8860	8870	8860	989
520	20250307	115000	1575467175	8860	8870	8870	8860	1158
521	20250307	114900	1565198965	8860	8870	8870	8860	680
522	20250307	114800	1559167915	8870	8860	8870	8860	1073
523	20250307	114700	1549652995	8860	8860	8870	8860	262
524	20250307	114600	1547330685	8860	8860	8860	8860	335
525	20250307	114500	1544362585	8860	8870	8870	8860	397
526	20250307	114400	1540841705	8860	8870	8870	8860	677
527	20250307	114300	1534839335	8860	8860	8870	8860	1464
528	20250307	114200	1521858585	8870	8870	8880	8870	3238
529	20250307	114100	1493136315	8870	8870	8870	8870	582
530	20250307	114000	1487973975	8870	8870	8880	8870	176
531	20250307	113900	1486411845	8870	8870	8880	8870	568
532	20250307	113800	1481371495	8870	8870	8870	8870	50
533	20250307	113700	1480927995	8870	8870	8880	8870	982
534	20250307	113600	1472216695	8870	8870	8870	8870	154
535	20250307	113500	1470850715	8870	8880	8880	8860	676
536	20250307	113400	1464850955	8870	8860	8870	8860	702
537	20250307	113300	1458626615	8860	8860	8860	8860	157
538	20250307	113200	1457235595	8860	8860	8870	8860	544
539	20250307	113100	1452413665	8860	8860	8860	8860	324
540	20250307	113000	1449543025	8850	8850	8870	8850	1466
541	20250307	112900	1436556035	8850	8850	8860	8850	238
542	20250307	112800	1434448630	8850	8850	8850	8850	323
543	20250307	112700	1431590080	8860	8860	8860	8850	763
544	20250307	112600	1424831990	8860	8860	8870	8860	361
545	20250307	112500	1421632500	8860	8860	8860	8850	671
546	20250307	112400	1415688500	8860	8870	8870	8860	169
547	20250307	112300	1414189950	8880	8860	8880	8860	5959
548	20250307	112200	1361383200	8860	8860	8870	8860	193
549	20250307	112100	1359672170	8870	8860	8870	8860	489
550	20250307	112000	1355336170	8860	8850	8860	8850	668
551	20250307	111900	1349418460	8850	8850	8860	8850	767
552	20250307	111800	1342627300	8860	8860	8860	8850	424
553	20250307	111700	1338870930	8870	8860	8880	8860	2508
554	20250307	111600	1316644090	8860	8860	8860	8850	1069
555	20250307	111500	1307174900	8860	8850	8860	8850	693
556	20250307	111400	1301035870	8850	8840	8860	8840	2639
557	20250307	111300	1277680200	8840	8850	8860	8840	948
558	20250307	111200	1269292020	8850	8850	8850	8840	1359
559	20250307	111100	1257267350	8850	8850	8860	8840	2168
560	20250307	111000	1238086410	8850	8850	8850	8850	564
561	20250307	110900	1233095010	8850	8840	8850	8840	694
562	20250307	110800	1226953710	8850	8840	8850	8840	1542
563	20250307	110700	1213310420	8840	8840	8850	8840	739
564	20250307	110600	1206776390	8850	8850	8860	8840	820
565	20250307	110500	1199518840	8850	8830	8850	8830	366
566	20250307	110400	1196284980	8830	8840	8840	8830	1511
567	20250307	110300	1182928310	8830	8850	8870	8830	15606
568	20250307	110200	1044848750	8860	8850	8860	8850	1161
569	20250307	110100	1034563120	8850	8870	8870	8850	7357
570	20250307	110000	969378205	8870	8860	8870	8860	1317
571	20250307	105900	957697955	8860	8860	8870	8860	678
572	20250307	105800	951688305	8860	8860	8870	8860	1414
573	20250307	105700	939151415	8870	8860	8870	8860	701
574	20250307	105600	932935255	8870	8865	8870	8860	760
575	20250307	105500	926198900	8865	8870	8870	8860	1198
576	20250307	105400	915577355	8870	8870	8870	8860	5048
577	20250307	105300	870807685	8870	8880	8885	8870	1907
578	20250307	105200	853873045	8885	8880	8885	8880	2962
579	20250307	105100	827567485	8885	8880	8885	8880	668
580	20250307	105000	821635130	8880	8890	8900	8880	2073
581	20250307	104900	803205290	8890	8890	8890	8890	182
582	20250307	104800	801587310	8890	8900	8900	8890	800
583	20250307	104700	794470730	8900	8890	8900	8890	416
584	20250307	104600	790770480	8890	8890	8900	8890	286
585	20250307	104500	788225620	8890	8900	8910	8890	2555
586	20250307	104400	765485980	8900	8910	8910	8900	10615
587	20250307	104300	670999740	8910	8910	8920	8910	458
588	20250307	104200	666917910	8920	8920	8920	8910	151
589	20250307	104100	665571290	8920	8920	8920	8910	896
590	20250307	104000	657579130	8920	8920	8920	8920	633
591	20250307	103900	651932770	8910	8910	8910	8910	329
592	20250307	103800	649001380	8920	8910	8920	8910	421
593	20250307	103700	645249280	8910	8920	8920	8910	200
594	20250307	103600	643466100	8930	8910	8930	8910	255
595	20250307	103500	641193950	8930	8910	8930	8910	377
596	20250307	103400	637831180	8910	8910	8910	8910	349
597	20250307	103300	634721590	8910	8920	8920	8910	410
598	20250307	103200	631064630	8920	8920	8930	8920	404
599	20250307	103100	627459990	8920	8920	8920	8920	45
600	20250307	103000	627058590	8920	8930	8930	8920	889
601	20250307	102900	619122760	8930	8920	8940	8920	729
602	20250307	102800	612615010	8920	8920	8930	8920	205
603	20250307	102700	610785420	8920	8920	8930	8920	481
604	20250307	102600	606493840	8920	8930	8930	8920	49
605	20250307	102500	606056740	8930	8920	8930	8920	550
606	20250307	102400	601148600	8920	8930	8930	8920	193
607	20250307	102300	599426010	8920	8920	8920	8920	371
608	20250307	102200	596116690	8920	8910	8930	8910	343
609	20250307	102100	593055090	8910	8910	8910	8910	242
610	20250307	102000	590898870	8910	8920	8920	8900	2614
611	20250307	101900	567597610	8920	8920	8930	8920	326
612	20250307	101800	564688770	8930	8920	8930	8920	290
613	20250307	101700	562101940	8920	8920	8930	8920	243
614	20250307	101600	559932160	8920	8930	8930	8920	444
615	20250307	101500	555971660	8920	8930	8930	8920	146
616	20250307	101400	554668340	8920	8920	8930	8920	362
617	20250307	101300	551438170	8920	8930	8930	8920	77
618	20250307	101200	550751310	8930	8930	8940	8930	339
619	20250307	101100	547723050	8930	8930	8940	8930	502
620	20250307	101000	543239940	8940	8940	8940	8930	142
621	20250307	100900	541970800	8930	8930	8940	8930	359
622	20250307	100800	538764920	8930	8930	8940	8920	276
623	20250307	100700	536299210	8930	8930	8940	8930	410
624	20250307	100600	532636630	8940	8920	8940	8920	285
625	20250307	100500	530090310	8910	8930	8930	8910	314
626	20250307	100400	527289680	8930	8920	8940	8920	921
627	20250307	100300	519070930	8920	8920	8920	8920	258
628	20250307	100200	516769570	8920	8920	8920	8910	269
629	20250307	100100	514370360	8920	8900	8930	8900	571
630	20250307	100000	509273720	8900	8930	8930	8900	563
631	20250307	095900	504253090	8910	8900	8920	8900	357
632	20250307	095800	501071690	8900	8890	8900	8890	1097
633	20250307	095700	491312270	8880	8910	8910	8880	5018
634	20250307	095600	446703950	8910	8920	8920	8910	536
635	20250307	095500	441923410	8910	8900	8910	8900	176
636	20250307	095400	440356250	8900	8900	8910	8900	1474
637	20250307	095300	427234170	8900	8900	8910	8900	600
638	20250307	095200	421891330	8910	8920	8920	8910	1494
639	20250307	095100	408579780	8920	8920	8920	8910	319
640	20250307	095000	405736460	8910	8920	8920	8910	393
641	20250307	094900	402231710	8910	8930	8930	8910	1083
642	20250307	094800	392562210	8930	8940	8940	8930	163
643	20250307	094700	391105520	8930	8940	8940	8930	359
644	20250307	094600	387899630	8930	8940	8940	8930	223
645	20250307	094500	385906140	8930	8940	8940	8930	385
646	20250307	094400	382466870	8940	8920	8940	8920	203
647	20250307	094300	380653280	8920	8930	8930	8920	444
648	20250307	094200	376690640	8920	8930	8930	8920	219
649	20250307	094100	374735220	8920	8920	8940	8920	277
650	20250307	094000	372260780	8920	8920	8920	8910	435
651	20250307	093900	368383970	8920	8920	8930	8920	767
652	20250307	093800	361538380	8920	8910	8920	8900	950
653	20250307	093700	353073640	8910	8910	8920	8910	582
654	20250307	093600	347885070	8900	8920	8920	8890	3030
655	20250307	093500	320930130	8920	8910	8930	8910	1804
656	20250307	093400	304851670	8910	8920	8930	8900	453
657	20250307	093300	300813780	8920	8910	8920	8890	688
658	20250307	093200	294686000	8910	8930	8930	8890	360
659	20250307	093100	291480400	8930	8870	8930	8870	1204
660	20250307	093000	280784810	8890	8890	8900	8870	5230
661	20250307	092900	234342820	8890	8890	8890	8880	1025
662	20250307	092800	225234130	8890	8890	8900	8880	421
663	20250307	092700	221491660	8890	8890	8890	8880	541
664	20250307	092600	216684450	8880	8890	8890	8880	1652
665	20250307	092500	201998500	8890	8910	8910	8890	968
666	20250307	092400	193385560	8910	8910	8920	8910	377
667	20250307	092300	190026480	8910	8900	8910	8900	247
668	20250307	092200	187826170	8910	8900	8910	8900	279
669	20250307	092100	185343050	8900	8900	8910	8900	417
670	20250307	092000	181628750	8910	8910	8910	8910	104
671	20250307	091900	180702110	8910	8910	8920	8910	784
672	20250307	091800	173716640	8920	8920	8920	8910	431
673	20250307	091700	169874660	8920	8920	8930	8920	104
674	20250307	091600	168946940	8920	8920	8930	8910	350
675	20250307	091500	165825310	8920	8910	8920	8910	794
676	20250307	091400	158745250	8910	8940	8940	8910	69
677	20250307	091300	158129890	8940	8900	8940	8900	217
678	20250307	091200	156198470	8900	8900	8900	8900	1048
679	20250307	091100	146871270	8930	8930	8930	8890	631
680	20250307	091000	141247210	8890	8930	8940	8870	3374
681	20250307	090900	111266410	8920	8910	8920	8900	1642
682	20250307	090800	96645920	8910	8930	8940	8910	251
683	20250307	090700	94406760	8940	8900	8940	8900	394
684	20250307	090600	90893470	8950	8910	8950	8890	6496
685	20250307	090500	33053760	8910	8920	8920	8910	427
686	20250307	090400	29247090	8930	8920	8950	8920	798
687	20250307	090300	22127750	8920	8950	8970	8920	305
688	20250307	090200	19407010	8920	8920	8970	8920	1101
689	20250307	090100	9585940	8920	8920	8920	8920	30
690	20250307	090000	9318340	8920	8990	8990	8920	1038