KissMeData/334890/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212400	412385502	4460	4460	4460	4460	223
3	20250307	212300	412385502	4460	4460	4460	4460	0
4	20250307	212200	412385502	4460	4460	4460	4460	0
5	20250307	212100	412385502	4460	4460	4460	4460	0
6	20250307	212000	412385502	4460	4460	4460	4460	0
7	20250307	211900	412385502	4460	4460	4460	4460	0
8	20250307	211800	412385502	4460	4460	4460	4460	0
9	20250307	211700	412385502	4460	4460	4460	4460	0
10	20250307	211600	412385502	4460	4460	4460	4460	0
11	20250307	211500	412385502	4460	4460	4460	4460	0
12	20250307	211400	412385502	4460	4460	4460	4460	0
13	20250307	211300	412385502	4460	4460	4460	4460	0
14	20250307	211200	412385502	4460	4460	4460	4460	0
15	20250307	211100	412385502	4460	4460	4460	4460	0
16	20250307	211000	412385502	4460	4460	4460	4460	0
17	20250307	210900	412385502	4460	4460	4460	4460	0
18	20250307	210800	412385502	4460	4460	4460	4460	0
19	20250307	210700	412385502	4460	4460	4460	4460	0
20	20250307	210600	412385502	4460	4460	4460	4460	0
21	20250307	210500	412385502	4460	4460	4460	4460	0
22	20250307	210400	412385502	4460	4460	4460	4460	0
23	20250307	210300	412385502	4460	4460	4460	4460	0
24	20250307	210200	412385502	4460	4460	4460	4460	0
25	20250307	210100	412385502	4460	4460	4460	4460	0
26	20250307	210000	412385502	4460	4460	4460	4460	0
27	20250307	205900	412385502	4460	4460	4460	4460	0
28	20250307	205800	412385502	4460	4460	4460	4460	0
29	20250307	205700	412385502	4460	4460	4460	4460	0
30	20250307	205600	412385502	4460	4460	4460	4460	0
31	20250307	205500	412385502	4460	4460	4460	4460	0
32	20250307	205400	412385502	4460	4460	4460	4460	223
33	20250307	205300	412385502	4460	4460	4460	4460	0
34	20250307	205200	412385502	4460	4460	4460	4460	0
35	20250307	205100	412385502	4460	4460	4460	4460	0
36	20250307	205000	412385502	4460	4460	4460	4460	0
37	20250307	204900	412385502	4460	4460	4460	4460	0
38	20250307	204800	412385502	4460	4460	4460	4460	0
39	20250307	204700	412385502	4460	4460	4460	4460	0
40	20250307	204600	412385502	4460	4460	4460	4460	0
41	20250307	204500	412385502	4460	4460	4460	4460	0
42	20250307	204400	412385502	4460	4460	4460	4460	0
43	20250307	204300	412385502	4460	4460	4460	4460	0
44	20250307	204200	412385502	4460	4460	4460	4460	0
45	20250307	204100	412385502	4460	4460	4460	4460	0
46	20250307	204000	412385502	4460	4460	4460	4460	0
47	20250307	203900	412385502	4460	4460	4460	4460	0
48	20250307	203800	412385502	4460	4460	4460	4460	0
49	20250307	203700	412385502	4460	4460	4460	4460	0
50	20250307	203600	412385502	4460	4460	4460	4460	0
51	20250307	203500	412385502	4460	4460	4460	4460	0
52	20250307	203400	412385502	4460	4460	4460	4460	0
53	20250307	203300	412385502	4460	4460	4460	4460	0
54	20250307	203200	412385502	4460	4460	4460	4460	0
55	20250307	203100	412385502	4460	4460	4460	4460	0
56	20250307	203000	412385502	4460	4460	4460	4460	0
57	20250307	202900	412385502	4460	4460	4460	4460	0
58	20250307	202800	412385502	4460	4460	4460	4460	0
59	20250307	202700	412385502	4460	4460	4460	4460	0
60	20250307	202600	412385502	4460	4460	4460	4460	0
61	20250307	202500	412385502	4460	4460	4460	4460	0
62	20250307	202400	412385502	4460	4460	4460	4460	223
63	20250307	202300	412385502	4460	4460	4460	4460	0
64	20250307	202200	412385502	4460	4460	4460	4460	0
65	20250307	202100	412385502	4460	4460	4460	4460	0
66	20250307	202000	412385502	4460	4460	4460	4460	0
67	20250307	201900	412385502	4460	4460	4460	4460	0
68	20250307	201800	412385502	4460	4460	4460	4460	0
69	20250307	201700	412385502	4460	4460	4460	4460	0
70	20250307	201600	412385502	4460	4460	4460	4460	0
71	20250307	201500	412385502	4460	4460	4460	4460	0
72	20250307	201400	412385502	4460	4460	4460	4460	0
73	20250307	201300	412385502	4460	4460	4460	4460	0
74	20250307	201200	412385502	4460	4460	4460	4460	0
75	20250307	201100	412385502	4460	4460	4460	4460	0
76	20250307	201000	412385502	4460	4460	4460	4460	0
77	20250307	200900	412385502	4460	4460	4460	4460	0
78	20250307	200800	412385502	4460	4460	4460	4460	0
79	20250307	200700	412385502	4460	4460	4460	4460	0
80	20250307	200600	412385502	4460	4460	4460	4460	0
81	20250307	200500	412385502	4460	4460	4460	4460	0
82	20250307	200400	412385502	4460	4460	4460	4460	0
83	20250307	200300	412385502	4460	4460	4460	4460	0
84	20250307	200200	412385502	4460	4460	4460	4460	0
85	20250307	200100	412385502	4460	4460	4460	4460	0
86	20250307	200000	412385502	4460	4460	4460	4460	0
87	20250307	195900	412385502	4460	4460	4460	4460	0
88	20250307	195800	412385502	4460	4460	4460	4460	0
89	20250307	195700	412385502	4460	4460	4460	4460	0
90	20250307	195600	412385502	4460	4460	4460	4460	0
91	20250307	195500	412385502	4460	4460	4460	4460	0
92	20250307	195400	412385502	4460	4460	4460	4460	223
93	20250307	195300	412385502	4460	4460	4460	4460	0
94	20250307	195200	412385502	4460	4460	4460	4460	0
95	20250307	195100	412385502	4460	4460	4460	4460	0
96	20250307	195000	412385502	4460	4460	4460	4460	0
97	20250307	194900	412385502	4460	4460	4460	4460	0
98	20250307	194800	412385502	4460	4460	4460	4460	0
99	20250307	194700	412385502	4460	4460	4460	4460	0
100	20250307	194600	412385502	4460	4460	4460	4460	0
101	20250307	194500	412385502	4460	4460	4460	4460	0
102	20250307	194400	412385502	4460	4460	4460	4460	0
103	20250307	194300	412385502	4460	4460	4460	4460	0
104	20250307	194200	412385502	4460	4460	4460	4460	0
105	20250307	194100	412385502	4460	4460	4460	4460	0
106	20250307	194000	412385502	4460	4460	4460	4460	0
107	20250307	193900	412385502	4460	4460	4460	4460	0
108	20250307	193800	412385502	4460	4460	4460	4460	0
109	20250307	193700	412385502	4460	4460	4460	4460	0
110	20250307	193600	412385502	4460	4460	4460	4460	0
111	20250307	193500	412385502	4460	4460	4460	4460	0
112	20250307	193400	412385502	4460	4460	4460	4460	0
113	20250307	193300	412385502	4460	4460	4460	4460	0
114	20250307	193200	412385502	4460	4460	4460	4460	0
115	20250307	193100	412385502	4460	4460	4460	4460	0
116	20250307	193000	412385502	4460	4460	4460	4460	0
117	20250307	192900	412385502	4460	4460	4460	4460	0
118	20250307	192800	412385502	4460	4460	4460	4460	0
119	20250307	192700	412385502	4460	4460	4460	4460	0
120	20250307	192600	412385502	4460	4460	4460	4460	0
121	20250307	192500	412385502	4460	4460	4460	4460	0
122	20250307	192400	412385502	4460	4460	4460	4460	223
123	20250307	192300	412385502	4460	4460	4460	4460	0
124	20250307	192200	412385502	4460	4460	4460	4460	0
125	20250307	192100	412385502	4460	4460	4460	4460	0
126	20250307	192000	412385502	4460	4460	4460	4460	0
127	20250307	191900	412385502	4460	4460	4460	4460	0
128	20250307	191800	412385502	4460	4460	4460	4460	0
129	20250307	191700	412385502	4460	4460	4460	4460	0
130	20250307	191600	412385502	4460	4460	4460	4460	0
131	20250307	191500	412385502	4460	4460	4460	4460	0
132	20250307	191400	412385502	4460	4460	4460	4460	0
133	20250307	191300	412385502	4460	4460	4460	4460	0
134	20250307	191200	412385502	4460	4460	4460	4460	0
135	20250307	191100	412385502	4460	4460	4460	4460	0
136	20250307	191000	412385502	4460	4460	4460	4460	0
137	20250307	190900	412385502	4460	4460	4460	4460	0
138	20250307	190800	412385502	4460	4460	4460	4460	0
139	20250307	190700	412385502	4460	4460	4460	4460	0
140	20250307	190600	412385502	4460	4460	4460	4460	0
141	20250307	190500	412385502	4460	4460	4460	4460	0
142	20250307	190400	412385502	4460	4460	4460	4460	0
143	20250307	190300	412385502	4460	4460	4460	4460	0
144	20250307	190200	412385502	4460	4460	4460	4460	0
145	20250307	190100	412385502	4460	4460	4460	4460	0
146	20250307	190000	412385502	4460	4460	4460	4460	0
147	20250307	185900	412385502	4460	4460	4460	4460	0
148	20250307	185800	412385502	4460	4460	4460	4460	0
149	20250307	185700	412385502	4460	4460	4460	4460	0
150	20250307	185600	412385502	4460	4460	4460	4460	0
151	20250307	185500	412385502	4460	4460	4460	4460	0
152	20250307	185400	412385502	4460	4460	4460	4460	223
153	20250307	185300	412385502	4460	4460	4460	4460	0
154	20250307	185200	412385502	4460	4460	4460	4460	0
155	20250307	185100	412385502	4460	4460	4460	4460	0
156	20250307	185000	412385502	4460	4460	4460	4460	0
157	20250307	184900	412385502	4460	4460	4460	4460	0
158	20250307	184800	412385502	4460	4460	4460	4460	0
159	20250307	184700	412385502	4460	4460	4460	4460	0
160	20250307	184600	412385502	4460	4460	4460	4460	0
161	20250307	184500	412385502	4460	4460	4460	4460	0
162	20250307	184400	412385502	4460	4460	4460	4460	0
163	20250307	184300	412385502	4460	4460	4460	4460	0
164	20250307	184200	412385502	4460	4460	4460	4460	0
165	20250307	184100	412385502	4460	4460	4460	4460	0
166	20250307	184000	412385502	4460	4460	4460	4460	0
167	20250307	183900	412385502	4460	4460	4460	4460	0
168	20250307	183800	412385502	4460	4460	4460	4460	0
169	20250307	183700	412385502	4460	4460	4460	4460	0
170	20250307	183600	412385502	4460	4460	4460	4460	0
171	20250307	183500	412385502	4460	4460	4460	4460	0
172	20250307	183400	412385502	4460	4460	4460	4460	0
173	20250307	183300	412385502	4460	4460	4460	4460	0
174	20250307	183200	412385502	4460	4460	4460	4460	0
175	20250307	183100	412385502	4460	4460	4460	4460	0
176	20250307	183000	412385502	4460	4460	4460	4460	0
177	20250307	182900	412385502	4460	4460	4460	4460	0
178	20250307	182800	412385502	4460	4460	4460	4460	0
179	20250307	182700	412385502	4460	4460	4460	4460	0
180	20250307	182600	412385502	4460	4460	4460	4460	0
181	20250307	182500	412385502	4460	4460	4460	4460	0
182	20250307	182400	412385502	4460	4460	4460	4460	223
183	20250307	182300	412385502	4460	4460	4460	4460	0
184	20250307	182200	412385502	4460	4460	4460	4460	0
185	20250307	182100	412385502	4460	4460	4460	4460	0
186	20250307	182000	412385502	4460	4460	4460	4460	0
187	20250307	181900	412385502	4460	4460	4460	4460	0
188	20250307	181800	412385502	4460	4460	4460	4460	0
189	20250307	181700	412385502	4460	4460	4460	4460	0
190	20250307	181600	412385502	4460	4460	4460	4460	0
191	20250307	181500	412385502	4460	4460	4460	4460	0
192	20250307	181400	412385502	4460	4460	4460	4460	0
193	20250307	181300	412385502	4460	4460	4460	4460	0
194	20250307	181200	412385502	4460	4460	4460	4460	0
195	20250307	181100	412385502	4460	4460	4460	4460	0
196	20250307	181000	412385502	4460	4460	4460	4460	0
197	20250307	180900	412385502	4460	4460	4460	4460	0
198	20250307	180800	412385502	4460	4460	4460	4460	0
199	20250307	180700	412385502	4460	4460	4460	4460	0
200	20250307	180600	412385502	4460	4460	4460	4460	0
201	20250307	180500	412385502	4460	4460	4460	4460	0
202	20250307	180400	412385502	4460	4460	4460	4460	0
203	20250307	180300	412385502	4460	4460	4460	4460	0
204	20250307	180200	412385502	4460	4460	4460	4460	0
205	20250307	180100	412385502	4460	4460	4460	4460	0
206	20250307	180000	412385502	4460	4460	4460	4460	0
207	20250307	175900	412385502	4460	4460	4460	4460	0
208	20250307	175800	412385502	4460	4460	4460	4460	0
209	20250307	175700	412385502	4460	4460	4460	4460	0
210	20250307	175600	412385502	4460	4460	4460	4460	0
211	20250307	175500	412385502	4460	4460	4460	4460	0
212	20250307	175400	412385502	4460	4460	4460	4460	223
213	20250307	175300	412385502	4460	4460	4460	4460	0
214	20250307	175200	412385502	4460	4460	4460	4460	0
215	20250307	175100	412385502	4460	4460	4460	4460	0
216	20250307	175000	412385502	4460	4460	4460	4460	0
217	20250307	174900	412385502	4460	4460	4460	4460	0
218	20250307	174800	412385502	4460	4460	4460	4460	0
219	20250307	174700	412385502	4460	4460	4460	4460	0
220	20250307	174600	412385502	4460	4460	4460	4460	0
221	20250307	174500	412385502	4460	4460	4460	4460	0
222	20250307	174400	412385502	4460	4460	4460	4460	0
223	20250307	174300	412385502	4460	4460	4460	4460	0
224	20250307	174200	412385502	4460	4460	4460	4460	0
225	20250307	174100	412385502	4460	4460	4460	4460	0
226	20250307	174000	412385502	4460	4460	4460	4460	0
227	20250307	173900	412385502	4460	4460	4460	4460	0
228	20250307	173800	412385502	4460	4460	4460	4460	0
229	20250307	173700	412385502	4460	4460	4460	4460	0
230	20250307	173600	412385502	4460	4460	4460	4460	0
231	20250307	173500	412385502	4460	4460	4460	4460	0
232	20250307	173400	412385502	4460	4460	4460	4460	0
233	20250307	173300	412385502	4460	4460	4460	4460	0
234	20250307	173200	412385502	4460	4460	4460	4460	0
235	20250307	173100	412385502	4460	4460	4460	4460	0
236	20250307	173000	412385502	4460	4460	4460	4460	0
237	20250307	172900	412385502	4460	4460	4460	4460	0
238	20250307	172800	412385502	4460	4460	4460	4460	0
239	20250307	172700	412385502	4460	4460	4460	4460	0
240	20250307	172600	412385502	4460	4460	4460	4460	0
241	20250307	172500	412385502	4460	4460	4460	4460	0
242	20250307	172400	412385502	4460	4460	4460	4460	223
243	20250307	172300	412385502	4460	4460	4460	4460	0
244	20250307	172200	412385502	4460	4460	4460	4460	0
245	20250307	172100	412385502	4460	4460	4460	4460	0
246	20250307	172000	412385502	4460	4460	4460	4460	0
247	20250307	171900	412385502	4460	4460	4460	4460	0
248	20250307	171800	412385502	4460	4460	4460	4460	0
249	20250307	171700	412385502	4460	4460	4460	4460	0
250	20250307	171600	412385502	4460	4460	4460	4460	0
251	20250307	171500	412385502	4460	4460	4460	4460	0
252	20250307	171400	412385502	4460	4460	4460	4460	0
253	20250307	171300	412385502	4460	4460	4460	4460	0
254	20250307	171200	412385502	4460	4460	4460	4460	0
255	20250307	171100	412385502	4460	4460	4460	4460	0
256	20250307	171000	412385502	4460	4460	4460	4460	0
257	20250307	170900	412385502	4460	4460	4460	4460	0
258	20250307	170800	412385502	4460	4460	4460	4460	0
259	20250307	170700	412385502	4460	4460	4460	4460	0
260	20250307	170600	412385502	4460	4460	4460	4460	0
261	20250307	170500	412385502	4460	4460	4460	4460	0
262	20250307	170400	412385502	4460	4460	4460	4460	0
263	20250307	170300	412385502	4460	4460	4460	4460	0
264	20250307	170200	412385502	4460	4460	4460	4460	0
265	20250307	170100	412385502	4460	4460	4460	4460	0
266	20250307	170000	412385502	4460	4460	4460	4460	0
267	20250307	165900	412385502	4460	4460	4460	4460	0
268	20250307	165800	412385502	4460	4460	4460	4460	0
269	20250307	165700	412385502	4460	4460	4460	4460	0
270	20250307	165600	412385502	4460	4460	4460	4460	0
271	20250307	165500	412385502	4460	4460	4460	4460	0
272	20250307	165400	412385502	4460	4460	4460	4460	223
273	20250307	165300	412385502	4460	4460	4460	4460	0
274	20250307	165200	412385502	4460	4460	4460	4460	0
275	20250307	165100	412385502	4460	4460	4460	4460	0
276	20250307	165000	412385502	4460	4460	4460	4460	0
277	20250307	164900	412385502	4460	4460	4460	4460	0
278	20250307	164800	412385502	4460	4460	4460	4460	0
279	20250307	164700	412385502	4460	4460	4460	4460	0
280	20250307	164600	412385502	4460	4460	4460	4460	0
281	20250307	164500	412385502	4460	4460	4460	4460	0
282	20250307	164400	412385502	4460	4460	4460	4460	0
283	20250307	164300	412385502	4460	4460	4460	4460	0
284	20250307	164200	412385502	4460	4460	4460	4460	0
285	20250307	164100	412385502	4460	4460	4460	4460	0
286	20250307	164000	412385502	4460	4460	4460	4460	0
287	20250307	163900	412385502	4460	4460	4460	4460	0
288	20250307	163800	412385502	4460	4460	4460	4460	0
289	20250307	163700	412385502	4460	4460	4460	4460	0
290	20250307	163600	412385502	4460	4460	4460	4460	0
291	20250307	163500	412385502	4460	4460	4460	4460	0
292	20250307	163400	412385502	4460	4460	4460	4460	0
293	20250307	163300	412385502	4460	4460	4460	4460	0
294	20250307	163200	412385502	4460	4460	4460	4460	0
295	20250307	163100	412385502	4460	4460	4460	4460	0
296	20250307	163000	412385502	4460	4460	4460	4460	0
297	20250307	162900	412385502	4460	4460	4460	4460	0
298	20250307	162800	412385502	4460	4460	4460	4460	0
299	20250307	162700	412385502	4460	4460	4460	4460	0
300	20250307	162600	412385502	4460	4460	4460	4460	0
301	20250307	162500	412385502	4460	4460	4460	4460	0
302	20250307	162400	412385502	4460	4460	4460	4460	223
303	20250307	162300	412385502	4460	4460	4460	4460	0
304	20250307	162200	412385502	4460	4460	4460	4460	0
305	20250307	162100	412385502	4460	4460	4460	4460	0
306	20250307	162000	412385502	4460	4460	4460	4460	0
307	20250307	161900	412385502	4460	4460	4460	4460	0
308	20250307	161800	412385502	4460	4460	4460	4460	0
309	20250307	161700	412385502	4460	4460	4460	4460	0
310	20250307	161600	412385502	4460	4460	4460	4460	0
311	20250307	161500	412385502	4460	4460	4460	4460	0
312	20250307	161400	412385502	4460	4460	4460	4460	0
313	20250307	161300	412385502	4460	4460	4460	4460	0
314	20250307	161200	412385502	4460	4460	4460	4460	0
315	20250307	161100	412385502	4460	4460	4460	4460	0
316	20250307	161000	412385502	4460	4460	4460	4460	0
317	20250307	160900	412385502	4460	4460	4460	4460	0
318	20250307	160800	412385502	4460	4460	4460	4460	0
319	20250307	160700	412385502	4460	4460	4460	4460	0
320	20250307	160600	412385502	4460	4460	4460	4460	0
321	20250307	160500	412385502	4460	4460	4460	4460	0
322	20250307	160400	412385502	4460	4460	4460	4460	0
323	20250307	160300	412385502	4460	4460	4460	4460	0
324	20250307	160200	412385502	4460	4460	4460	4460	0
325	20250307	160100	412385502	4460	4460	4460	4460	0
326	20250307	160000	412385502	4460	4460	4460	4460	0
327	20250307	155900	412385502	4460	4460	4460	4460	0
328	20250307	155800	412385502	4460	4460	4460	4460	0
329	20250307	155700	412385502	4460	4460	4460	4460	0
330	20250307	155600	412385502	4460	4460	4460	4460	0
331	20250307	155500	412385502	4460	4460	4460	4460	0
332	20250307	155400	412385502	4460	4460	4460	4460	223
333	20250307	155300	412385502	4460	4460	4460	4460	0
334	20250307	155200	412385502	4460	4460	4460	4460	0
335	20250307	155100	412385502	4460	4460	4460	4460	0
336	20250307	155000	412385502	4460	4460	4460	4460	0
337	20250307	154900	412385502	4460	4460	4460	4460	0
338	20250307	154800	412385502	4460	4460	4460	4460	0
339	20250307	154700	412385502	4460	4460	4460	4460	0
340	20250307	154600	412385502	4460	4460	4460	4460	0
341	20250307	154500	412385502	4460	4460	4460	4460	0
342	20250307	154400	412385502	4460	4460	4460	4460	0
343	20250307	154300	412385502	4460	4460	4460	4460	0
344	20250307	154200	412385502	4460	4460	4460	4460	0
345	20250307	154100	412385502	4460	4460	4460	4460	0
346	20250307	154000	412385502	4460	4460	4460	4460	0
347	20250307	153900	412385502	4460	4460	4460	4460	0
348	20250307	153800	412385502	4460	4460	4460	4460	0
349	20250307	153700	412385502	4460	4460	4460	4460	0
350	20250307	153600	412385502	4460	4460	4460	4460	0
351	20250307	153500	412385502	4460	4460	4460	4460	0
352	20250307	153400	412385502	4460	4460	4460	4460	0
353	20250307	153300	412385502	4460	4460	4460	4460	0
354	20250307	153200	412385502	4460	4460	4460	4460	0
355	20250307	153100	412385502	4460	4460	4460	4460	0
356	20250307	153000	412385502	4460	4460	4460	4460	223
357	20250307	152900	411390922	4450	4450	4450	4450	0
358	20250307	152800	411390922	4450	4450	4450	4450	0
359	20250307	152700	411390922	4450	4450	4450	4450	0
360	20250307	152600	411390922	4450	4450	4450	4450	0
361	20250307	152500	411390922	4450	4450	4450	4450	0
362	20250307	152400	411390922	4450	4450	4450	4450	0
363	20250307	152300	411390922	4450	4450	4450	4450	0
364	20250307	152200	411390922	4450	4450	4450	4450	0
365	20250307	152100	411390922	4450	4450	4450	4450	0
366	20250307	152000	411390922	4450	4450	4450	4450	0
367	20250307	151900	411390922	4450	4450	4450	4450	153
368	20250307	151800	410710072	4450	4460	4460	4450	141
369	20250307	151700	410081472	4460	4455	4460	4455	29
370	20250307	151600	409952242	4455	4455	4455	4455	100
371	20250307	151500	409506742	4455	4455	4455	4455	283
372	20250307	151400	408245977	4460	4460	4460	4460	72
373	20250307	151300	407924857	4465	4465	4465	4465	126
374	20250307	151200	407362267	4465	4465	4465	4465	64
375	20250307	151100	407076507	4470	4470	4470	4470	63
376	20250307	151000	406794897	4470	4465	4470	4465	71
377	20250307	150900	406477862	4465	4465	4465	4465	149
378	20250307	150800	405812577	4465	4465	4465	4465	124
379	20250307	150700	405258917	4465	4465	4465	4465	125
380	20250307	150600	404700792	4470	4470	4470	4470	91
381	20250307	150500	404294022	4460	4455	4460	4455	30
382	20250307	150400	404160322	4455	4455	4455	4450	1002
383	20250307	150300	399700982	4460	4460	4460	4460	124
384	20250307	150200	399147942	4460	4455	4460	4455	99
385	20250307	150100	398706512	4460	4460	4460	4460	52
386	20250307	150000	398474592	4455	4455	4455	4455	8
387	20250307	145900	398438952	4455	4460	4460	4455	78
388	20250307	145800	398091142	4460	4460	4460	4460	121
389	20250307	145700	397551482	4460	4460	4460	4460	120
390	20250307	145600	397016282	4460	4460	4460	4460	0
391	20250307	145500	397016282	4460	4460	4460	4460	192
392	20250307	145400	396159962	4465	4470	4470	4460	105
393	20250307	145300	395691052	4460	4460	4460	4460	0
394	20250307	145200	395691052	4460	4470	4470	4460	3759
395	20250307	145100	378908072	4470	4470	4470	4470	65
396	20250307	145000	378617522	4470	4470	4470	4470	124
397	20250307	144900	378063242	4475	4475	4475	4475	65
398	20250307	144800	377772367	4475	4470	4475	4470	69
399	20250307	144700	377463917	4470	4465	4470	4465	92
400	20250307	144600	377052787	4470	4470	4470	4470	125
401	20250307	144500	376494037	4470	4470	4470	4470	64
402	20250307	144400	376207957	4475	4475	4475	4475	64
403	20250307	144300	375921557	4475	4470	4475	4470	164
404	20250307	144200	375187957	4470	4470	4470	4465	1087
405	20250307	144100	370333877	4470	4470	4470	4470	60
406	20250307	144000	370065677	4470	4470	4470	4470	64
407	20250307	143900	369779597	4475	4475	4475	4470	175
408	20250307	143800	368997312	4470	4470	4470	4470	21
409	20250307	143700	368903442	4475	4475	4475	4475	64
410	20250307	143600	368617042	4475	4475	4475	4475	65
411	20250307	143500	368326167	4470	4475	4475	4470	128
412	20250307	143400	367753707	4475	4475	4475	4475	79
413	20250307	143300	367400182	4475	4475	4475	4475	65
414	20250307	143200	367109307	4475	4475	4475	4470	64
415	20250307	143100	366823017	4470	4470	4470	4470	185
416	20250307	143000	365996067	4470	4465	4470	4465	1326
417	20250307	142900	360068957	4470	4470	4470	4470	125
418	20250307	142800	359510207	4470	4465	4470	4465	564
419	20250307	142700	356991627	4465	4470	4470	4465	147
420	20250307	142600	356334652	4470	4470	4470	4470	264
421	20250307	142500	355154572	4465	4465	4465	4465	22
422	20250307	142400	355056342	4470	4470	4470	4470	61
423	20250307	142300	354783672	4470	4475	4475	4470	508
424	20250307	142200	352512612	4475	4475	4475	4475	66
425	20250307	142100	352217262	4475	4480	4480	4475	349
426	20250307	142000	350655182	4480	4485	4485	4480	124
427	20250307	141900	350099362	4485	4480	4485	4475	1413
428	20250307	141800	343775847	4480	4480	4485	4480	69
429	20250307	141700	343466707	4480	4485	4485	4480	64
430	20250307	141600	343179687	4485	4485	4485	4485	121
431	20250307	141500	342637002	4485	4480	4485	4480	64
432	20250307	141400	342350262	4480	4485	4485	4480	272
433	20250307	141300	341131077	4480	4480	4480	4480	21
434	20250307	141200	341036997	4475	4485	4485	4475	99
435	20250307	141100	340593267	4485	4485	4485	4485	64
436	20250307	141000	340306227	4485	4485	4485	4480	64
437	20250307	140900	340019297	4485	4485	4485	4485	64
438	20250307	140800	339732257	4485	4480	4485	4480	120
439	20250307	140700	339194307	4485	4485	4485	4485	64
440	20250307	140600	338907267	4485	4485	4485	4485	125
441	20250307	140500	338346642	4485	4480	4485	4475	662
442	20250307	140400	335383082	4480	4480	4480	4480	23
443	20250307	140300	335280042	4475	4475	4475	4475	0
444	20250307	140200	335280042	4475	4480	4480	4475	858
445	20250307	140100	331440022	4480	4480	4485	4480	384
446	20250307	140000	329719382	4480	4485	4485	4480	296
447	20250307	135900	328392867	4485	4485	4485	4485	4
448	20250307	135800	328374927	4475	4475	4475	4475	38
449	20250307	135700	328204877	4480	4480	4480	4480	125
450	20250307	135600	327644877	4480	4475	4480	4475	64
451	20250307	135500	327358457	4475	4475	4475	4470	146
452	20250307	135400	326705217	4475	4475	4475	4475	65
453	20250307	135300	326414342	4475	4475	4475	4470	202
454	20250307	135200	325510497	4475	4475	4475	4475	50
455	20250307	135100	325286747	4470	4470	4470	4470	0
456	20250307	135000	325286747	4470	4470	4470	4470	22
457	20250307	134900	325188407	4475	4475	4475	4475	124
458	20250307	134800	324633507	4475	4470	4475	4470	130
459	20250307	134700	324051867	4475	4475	4475	4475	120
460	20250307	134600	323514867	4475	4470	4475	4470	65
461	20250307	134500	323224097	4475	4475	4475	4470	128
462	20250307	134400	322651407	4470	4470	4470	4470	0
463	20250307	134300	322651407	4470	4475	4475	4470	26
464	20250307	134200	322535167	4475	4475	4475	4475	125
465	20250307	134100	321975792	4475	4475	4475	4475	64
466	20250307	134000	321689392	4480	4480	4480	4480	64
467	20250307	133900	321402672	4480	4480	4480	4480	65
468	20250307	133800	321111472	4475	4475	4475	4470	211
469	20250307	133700	320167362	4475	4475	4475	4475	123
470	20250307	133600	319616937	4475	4475	4475	4475	64
471	20250307	133500	319330537	4470	4475	4475	4470	62
472	20250307	133400	319053197	4470	4470	4470	4470	20
473	20250307	133300	318963797	4470	4480	4480	4470	172
474	20250307	133200	318194347	4480	4480	4480	4480	64
475	20250307	133100	317907627	4480	4475	4480	4475	189
476	20250307	133000	317061532	4475	4475	4475	4475	0
477	20250307	132900	317061532	4475	4475	4475	4475	60
478	20250307	132800	316793032	4475	4475	4475	4475	749
479	20250307	132700	313441257	4475	4475	4475	4475	0
480	20250307	132600	313441257	4475	4485	4485	4475	844
481	20250307	132500	309661822	4490	4490	4490	4490	120
482	20250307	132400	309123022	4490	4490	4490	4490	4
483	20250307	132300	309105062	4485	4485	4485	4485	67
484	20250307	132200	308804567	4485	4485	4485	4485	60
485	20250307	132100	308535467	4485	4485	4485	4485	380
486	20250307	132000	306831167	4495	4495	4495	4495	64
487	20250307	131900	306543487	4495	4490	4495	4490	124
488	20250307	131800	305986407	4490	4500	4500	4490	189
489	20250307	131700	305136547	4490	4490	4490	4490	64
490	20250307	131600	304849187	4485	4490	4490	4485	26
491	20250307	131500	304732557	4485	4485	4485	4485	65
492	20250307	131400	304441032	4485	4485	4485	4485	65
493	20250307	131300	304149507	4485	4485	4485	4485	65
494	20250307	131200	303857982	4480	4480	4480	4480	120
495	20250307	131100	303320382	4480	4485	4485	4480	665
496	20250307	131000	300340962	4475	4475	4475	4475	0
497	20250307	130900	300340962	4475	4500	4500	4475	6961
498	20250307	130800	269123337	4500	4500	4500	4500	44
499	20250307	130700	268925337	4500	4500	4500	4500	124
500	20250307	130600	268367337	4500	4500	4500	4495	86
501	20250307	130500	267980447	4500	4500	4500	4500	77
502	20250307	130400	267633947	4500	4500	4500	4495	206
503	20250307	130300	266707057	4500	4500	4500	4500	91
504	20250307	130200	266297557	4500	4500	4500	4500	64
505	20250307	130100	266009557	4495	4500	4500	4495	244
506	20250307	130000	264912167	4500	4490	4500	4490	572
507	20250307	125900	262343837	4490	4485	4490	4485	26
508	20250307	125800	262227207	4490	4490	4490	4490	129
509	20250307	125700	261647997	4490	4490	4490	4490	68
510	20250307	125600	261342677	4485	4490	4490	4485	86
511	20250307	125500	260956647	4485	4490	4490	4485	65
512	20250307	125400	260664802	4490	4490	4490	4485	175
513	20250307	125300	259879157	4490	4490	4490	4490	121
514	20250307	125200	259335867	4490	4490	4490	4490	181
515	20250307	125100	258523177	4485	4490	4490	4485	61
516	20250307	125000	258249397	4485	4490	4490	4485	133
517	20250307	124900	257652352	4485	4490	4490	4485	26
518	20250307	124800	257535722	4485	4490	4490	4485	267
519	20250307	124700	256337922	4490	4485	4490	4485	1035
520	20250307	124600	251695652	4480	4485	4485	4480	86
521	20250307	124500	251310052	4485	4485	4485	4480	280
522	20250307	124400	250054727	4485	4485	4485	4480	86
523	20250307	124300	249669127	4480	4480	4480	4480	0
524	20250307	124200	249669127	4480	4480	4480	4480	27
525	20250307	124100	249548167	4485	4485	4485	4485	145
526	20250307	124000	248897842	4485	4485	4485	4485	124
527	20250307	123900	248341702	4485	4485	4485	4480	85
528	20250307	123800	247960582	4485	4480	4485	4480	1428
529	20250307	123700	241563122	4475	4480	4480	4475	192
530	20250307	123600	240703302	4480	4480	4480	4475	126
531	20250307	123500	240138827	4480	4480	4480	4475	66
532	20250307	123400	239843152	4480	4475	4480	4475	25
533	20250307	123300	239731262	4480	4480	4480	4480	185
534	20250307	123200	238902462	4480	4480	4480	4475	97
535	20250307	123100	238468012	4480	4480	4480	4480	121
536	20250307	123000	237925932	4480	4480	4480	4480	83
537	20250307	122900	237554092	4475	4475	4475	4475	22
538	20250307	122800	237455642	4475	4480	4480	4475	69
539	20250307	122700	237146547	4480	4480	4480	4480	288
540	20250307	122600	235856307	4485	4485	4485	4485	59
541	20250307	122500	235591692	4480	4475	4480	4475	33
542	20250307	122400	235443867	4480	4485	4485	4480	136
543	20250307	122300	234833967	4485	4485	4485	4485	125
544	20250307	122200	234273342	4485	4485	4485	4480	121
545	20250307	122100	233730767	4480	4480	4480	4480	0
546	20250307	122000	233730767	4480	4475	4480	4475	18
547	20250307	121900	233650147	4480	4485	4485	4480	68
548	20250307	121800	233345207	4485	4475	4485	4475	136
549	20250307	121700	232735562	4480	4485	4485	4480	77
550	20250307	121600	232390297	4485	4485	4485	4485	65
551	20250307	121500	232098772	4485	4480	4485	4480	398
552	20250307	121400	230313852	4485	4480	4485	4480	91
553	20250307	121300	229905847	4480	4480	4480	4480	103
554	20250307	121200	229444407	4480	4480	4480	4475	147
555	20250307	121100	228785957	4480	4480	4480	4480	59
556	20250307	121000	228521637	4475	4475	4480	4470	83
557	20250307	120900	228150022	4480	4470	4480	4465	2507
558	20250307	120800	216929832	4475	4470	4475	4470	6
559	20250307	120700	216902992	4475	4480	4480	4475	189
560	20250307	120600	216056402	4475	4475	4475	4475	126
561	20250307	120500	215492552	4475	4475	4475	4470	341
562	20250307	120400	213966687	4470	4470	4470	4465	60
563	20250307	120300	213698607	4465	4470	4470	4465	14
564	20250307	120200	213636077	4465	4470	4470	4465	148
565	20250307	120100	212974627	4470	4470	4470	4470	64
566	20250307	120000	212688547	4470	4470	4470	4465	87
567	20250307	115900	212299767	4470	4470	4470	4470	64
568	20250307	115800	212013687	4460	4465	4470	4460	66
569	20250307	115700	211718797	4470	4470	4470	4470	124
570	20250307	115600	211164517	4470	4465	4470	4465	505
571	20250307	115500	208908477	4465	4460	4465	4455	1268
572	20250307	115400	203253107	4460	4460	4460	4460	4
573	20250307	115300	203235267	4455	4455	4455	4455	22
574	20250307	115200	203137257	4460	4460	4460	4460	64
575	20250307	115100	202851817	4460	4455	4460	4455	124
576	20250307	115000	202298887	4460	4460	4460	4460	61
577	20250307	114900	202026827	4460	4460	4460	4460	60
578	20250307	114800	201759227	4460	4460	4460	4455	188
579	20250307	114700	200920857	4460	4460	4460	4460	64
580	20250307	114600	200635417	4460	4455	4460	4455	22
581	20250307	114500	200537387	4455	4455	4460	4455	64
582	20250307	114400	200252067	4460	4460	4460	4460	125
583	20250307	114300	199694567	4460	4455	4460	4455	64
584	20250307	114200	199409237	4460	4460	4460	4460	64
585	20250307	114100	199123797	4460	4450	4460	4450	1447
586	20250307	114000	192670207	4455	4455	4455	4450	125
587	20250307	113900	192113437	4455	4455	4455	4455	124
588	20250307	113800	191561017	4455	4455	4455	4455	125
589	20250307	113700	191004142	4445	4445	4445	4445	0
590	20250307	113600	191004142	4445	4445	4445	4445	357
591	20250307	113500	189417277	4450	4450	4450	4450	62
592	20250307	113400	189141377	4450	4465	4465	4440	3016
593	20250307	113300	175712352	4465	4465	4470	4465	621
594	20250307	113200	172939557	4465	4460	4465	4460	264
595	20250307	113100	171761897	4460	4455	4460	4450	2139
596	20250307	113000	162226397	4450	4450	4450	4450	49
597	20250307	112900	162008347	4450	4450	4450	4450	61
598	20250307	112800	161736897	4445	4450	4450	4445	86
599	20250307	112700	161354307	4450	4450	4450	4450	121
600	20250307	112600	160815857	4450	4445	4450	4445	128
601	20250307	112500	160246362	4450	4450	4450	4450	46
602	20250307	112400	160041662	4445	4445	4445	4445	14
603	20250307	112300	159979432	4445	4450	4450	4445	129
604	20250307	112200	159405422	4450	4450	4450	4450	73
605	20250307	112100	159080572	4450	4445	4450	4445	111
606	20250307	112000	158586872	4445	4445	4445	4445	4
607	20250307	111900	158569092	4440	4440	4440	4440	61
608	20250307	111800	158298252	4440	4445	4445	4440	86
609	20250307	111700	157916092	4445	4445	4445	4445	194
610	20250307	111600	157053762	4445	4435	4445	4435	27
611	20250307	111500	156933977	4440	4440	4440	4440	97
612	20250307	111400	156503297	4440	4440	4440	4440	164
613	20250307	111300	155775137	4440	4440	4440	4440	65
614	20250307	111200	155486537	4430	4445	4445	4430	178
615	20250307	111100	154697092	4445	4440	4445	4440	64
616	20250307	111000	154412912	4445	4445	4445	4445	140
617	20250307	110900	153790612	4445	4440	4445	4440	64
618	20250307	110800	153506432	4440	4445	4445	4440	128
619	20250307	110700	152937492	4445	4445	4445	4445	65
620	20250307	110600	152648567	4435	4450	4450	4435	288
621	20250307	110500	151370622	4440	4440	4440	4440	64
622	20250307	110400	151086462	4435	4435	4435	4435	66
623	20250307	110300	150793752	4430	4435	4435	4430	9
624	20250307	110200	150753862	4435	4445	4450	4435	127
625	20250307	110100	150189942	4450	4450	4450	4450	64
626	20250307	110000	149905142	4450	4460	4460	4450	79
627	20250307	105900	149553442	4455	4455	4455	4455	64
628	20250307	105800	149268322	4460	4460	4460	4460	125
629	20250307	105700	148710822	4460	4455	4460	4455	64
630	20250307	105600	148425682	4455	4455	4455	4455	124
631	20250307	105500	147873262	4455	4455	4455	4455	133
632	20250307	105400	147280747	4435	4455	4455	4425	505
633	20250307	105300	145041002	4425	4445	4460	4425	2567
634	20250307	105200	133669937	4450	4450	4450	4450	125
635	20250307	105100	133113687	4450	4440	4450	4440	163
636	20250307	105000	132389437	4440	4465	4470	4440	3177
637	20250307	104900	118221437	4465	4445	4465	4445	1975
638	20250307	104800	109423777	4450	4430	4450	4430	4093
639	20250307	104700	91271997	4430	4425	4430	4425	2848
640	20250307	104600	78655967	4430	4420	4430	4420	1062
641	20250307	104500	73956537	4420	4415	4425	4415	4801
642	20250307	104400	52745147	4415	4410	4415	4410	26
643	20250307	104300	52630467	4415	4410	4415	4410	90
644	20250307	104200	52233547	4410	4410	4410	4410	64
645	20250307	104100	51951307	4410	4410	4410	4405	97
646	20250307	104000	51523642	4410	4410	4410	4405	70
647	20250307	103900	51214957	4405	4410	4410	4405	25
648	20250307	103800	51104817	4410	4410	4410	4410	4
649	20250307	103700	51087177	4410	4405	4410	4405	36
650	20250307	103600	50928527	4410	4410	4410	4410	4
651	20250307	103500	50910887	4410	4410	4410	4410	31
652	20250307	103400	50774177	4405	4410	4410	4405	32
653	20250307	103300	50633167	4410	4410	4410	4410	4
654	20250307	103200	50615527	4410	4405	4410	4405	26
655	20250307	103100	50500977	4410	4410	4410	4410	4
656	20250307	103000	50483337	4410	4410	4410	4410	6
657	20250307	102900	50456877	4405	4410	4410	4405	26
658	20250307	102800	50342327	4410	4410	4410	4410	7
659	20250307	102700	50311457	4410	4405	4410	4405	26
660	20250307	102600	50196902	4410	4410	4410	4410	4
661	20250307	102500	50179262	4410	4410	4410	4410	4
662	20250307	102400	50161622	4405	4410	4410	4405	27
663	20250307	102300	50042662	4410	4410	4410	4410	23
664	20250307	102200	49941232	4410	4405	4410	4405	26
665	20250307	102100	49826682	4410	4405	4410	4405	16
666	20250307	102000	49756182	4410	4410	4410	4410	4
667	20250307	101900	49738542	4405	4410	4410	4405	27
668	20250307	101800	49619582	4410	4410	4410	4410	7
669	20250307	101700	49588712	4410	4405	4410	4405	27
670	20250307	101600	49469752	4410	4410	4410	4410	14
671	20250307	101500	49408012	4410	4410	4410	4405	31
672	20250307	101400	49271412	4410	4410	4410	4410	4
673	20250307	101300	49253772	4410	4410	4410	4410	5
674	20250307	101200	49231722	4410	4410	4410	4405	36
675	20250307	101100	49073067	4410	4410	4410	4410	4
676	20250307	101000	49055427	4410	4405	4410	4405	26
677	20250307	100900	48940877	4410	4410	4410	4410	4
678	20250307	100800	48923237	4410	4410	4410	4410	6
679	20250307	100700	48896777	4405	4410	4410	4405	26
680	20250307	100600	48782227	4410	4410	4410	4410	4
681	20250307	100500	48764587	4410	4405	4410	4405	26
682	20250307	100400	48650037	4410	4410	4410	4410	79
683	20250307	100300	48301647	4410	4405	4410	4405	656
684	20250307	100200	45408817	4400	4405	4405	4400	26
685	20250307	100100	45294397	4405	4405	4405	4405	4
686	20250307	100000	45276777	4405	4400	4405	4400	26
687	20250307	095900	45162357	4405	4405	4405	4405	6
688	20250307	095800	45135927	4405	4405	4405	4405	54
689	20250307	095700	44898057	4400	4405	4405	4400	25
690	20250307	095600	44788025	4405	4405	4405	4405	4
691	20250307	095500	44770405	4405	4400	4405	4400	26
692	20250307	095400	44655985	4405	4400	4405	4400	104
693	20250307	095300	44198365	4405	4405	4405	4405	4
694	20250307	095200	44180745	4400	4405	4405	4400	26
695	20250307	095100	44066325	4405	4405	4405	4405	3
696	20250307	095000	44053110	4405	4405	4405	4405	7
697	20250307	094900	44022275	4410	4405	4410	4405	28
698	20250307	094800	43898820	4400	4405	4405	4400	26
699	20250307	094700	43784400	4405	4405	4405	4405	4
700	20250307	094600	43766780	4405	4405	4405	4405	5
701	20250307	094500	43744755	4405	4405	4405	4395	55
702	20250307	094400	43502980	4405	4400	4405	4400	3611
703	20250307	094300	27614565	4400	4400	4400	4395	36
704	20250307	094200	27456270	4400	4400	4400	4400	7
705	20250307	094100	27425470	4400	4400	4400	4400	54
706	20250307	094000	27187870	4395	4400	4400	4395	115
707	20250307	093900	26682050	4400	4400	4400	4400	54
708	20250307	093800	26444450	4400	4400	4400	4395	37
709	20250307	093700	26281760	4400	4400	4400	4400	139
710	20250307	093600	25670160	4400	4400	4400	4400	4
711	20250307	093500	25652560	4395	4400	4400	4395	27
712	20250307	093400	25533870	4400	4400	4400	4400	6
713	20250307	093300	25507470	4400	4395	4400	4395	26
714	20250307	093200	25393180	4400	4400	4400	4395	4010
715	20250307	093100	7769180	4405	4400	4405	4400	6
716	20250307	093000	7742755	4395	4400	4400	4395	32
717	20250307	092900	7602065	4400	4400	4400	4400	6
718	20250307	092800	7575665	4400	4400	4400	4400	4
719	20250307	092700	7558065	4405	4405	4405	4405	4
720	20250307	092600	7540445	4405	4400	4405	4400	99
721	20250307	092500	7104460	4405	4405	4405	4405	4
722	20250307	092400	7086840	4400	4400	4400	4400	4
723	20250307	092300	7069240	4400	4400	4400	4395	30
724	20250307	092200	6937350	4400	4400	4400	4400	4
725	20250307	092100	6919750	4400	4405	4405	4400	15
726	20250307	092000	6853730	4400	4400	4400	4400	17
727	20250307	091900	6778930	4400	4400	4400	4400	4
728	20250307	091800	6761330	4400	4400	4405	4400	16
729	20250307	091700	6690925	4400	4400	4400	4400	4
730	20250307	091600	6673325	4400	4400	4400	4400	4
731	20250307	091500	6655725	4405	4405	4405	4405	7
732	20250307	091400	6624890	4395	4405	4405	4395	5
733	20250307	091300	6602875	4405	4405	4405	4405	4
734	20250307	091200	6585255	4405	4395	4405	4395	2
735	20250307	091100	6576455	4390	4395	4395	4390	33
736	20250307	091000	6431580	4395	4395	4395	4395	500
737	20250307	090900	4234080	4385	4385	4385	4385	0
738	20250307	090800	4234080	4385	4385	4385	4385	0
739	20250307	090700	4234080	4385	4385	4385	4385	0
740	20250307	090600	4234080	4385	4385	4385	4385	0
741	20250307	090500	4234080	4385	4385	4385	4385	0
742	20250307	090400	4234080	4385	4385	4385	4385	0
743	20250307	090300	4234080	4385	4385	4385	4385	0
744	20250307	090200	4234080	4385	4405	4405	4385	437
745	20250307	090100	2317815	4365	4365	4365	4365	0
746	20250307	090000	2317815	4365	4365	4365	4365	531