KissMeData/006340/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	184800	2157011173	2960	2960	2960	2960	21776
3	20250312	184700	2157011173	2960	2960	2960	2960	0
4	20250312	184600	2157011173	2960	2960	2960	2960	0
5	20250312	184500	2157011173	2960	2960	2960	2960	0
6	20250312	184400	2157011173	2960	2960	2960	2960	0
7	20250312	184300	2157011173	2960	2960	2960	2960	0
8	20250312	184200	2157011173	2960	2960	2960	2960	0
9	20250312	184100	2157011173	2960	2960	2960	2960	0
10	20250312	184000	2157011173	2960	2960	2960	2960	0
11	20250312	183900	2157011173	2960	2960	2960	2960	0
12	20250312	183800	2157011173	2960	2960	2960	2960	0
13	20250312	183700	2157011173	2960	2960	2960	2960	0
14	20250312	183600	2157011173	2960	2960	2960	2960	0
15	20250312	183500	2157011173	2960	2960	2960	2960	0
16	20250312	183400	2157011173	2960	2960	2960	2960	0
17	20250312	183300	2157011173	2960	2960	2960	2960	0
18	20250312	183200	2157011173	2960	2960	2960	2960	0
19	20250312	183100	2157011173	2960	2960	2960	2960	0
20	20250312	183000	2157011173	2960	2960	2960	2960	0
21	20250312	182900	2157011173	2960	2960	2960	2960	0
22	20250312	182800	2157011173	2960	2960	2960	2960	0
23	20250312	182700	2157011173	2960	2960	2960	2960	0
24	20250312	182600	2157011173	2960	2960	2960	2960	0
25	20250312	182500	2157011173	2960	2960	2960	2960	0
26	20250312	182400	2157011173	2960	2960	2960	2960	0
27	20250312	182300	2157011173	2960	2960	2960	2960	0
28	20250312	182200	2157011173	2960	2960	2960	2960	0
29	20250312	182100	2157011173	2960	2960	2960	2960	0
30	20250312	182000	2157011173	2960	2960	2960	2960	0
31	20250312	181900	2157011173	2960	2960	2960	2960	0
32	20250312	181800	2157011173	2960	2960	2960	2960	21776
33	20250312	181700	2157011173	2960	2960	2960	2960	0
34	20250312	181600	2157011173	2960	2960	2960	2960	0
35	20250312	181500	2157011173	2960	2960	2960	2960	0
36	20250312	181400	2157011173	2960	2960	2960	2960	0
37	20250312	181300	2157011173	2960	2960	2960	2960	0
38	20250312	181200	2157011173	2960	2960	2960	2960	0
39	20250312	181100	2157011173	2960	2960	2960	2960	0
40	20250312	181000	2157011173	2960	2960	2960	2960	0
41	20250312	180900	2157011173	2960	2960	2960	2960	0
42	20250312	180800	2157011173	2960	2960	2960	2960	0
43	20250312	180700	2157011173	2960	2960	2960	2960	0
44	20250312	180600	2157011173	2960	2960	2960	2960	0
45	20250312	180500	2157011173	2960	2960	2960	2960	0
46	20250312	180400	2157011173	2960	2960	2960	2960	0
47	20250312	180300	2157011173	2960	2960	2960	2960	0
48	20250312	180200	2157011173	2960	2960	2960	2960	0
49	20250312	180100	2157011173	2960	2960	2960	2960	0
50	20250312	180000	2157011173	2960	2960	2960	2960	0
51	20250312	175900	2157011173	2960	2960	2960	2960	0
52	20250312	175800	2157011173	2960	2960	2960	2960	0
53	20250312	175700	2157011173	2960	2960	2960	2960	0
54	20250312	175600	2157011173	2960	2960	2960	2960	0
55	20250312	175500	2157011173	2960	2960	2960	2960	0
56	20250312	175400	2157011173	2960	2960	2960	2960	0
57	20250312	175300	2157011173	2960	2960	2960	2960	0
58	20250312	175200	2157011173	2960	2960	2960	2960	0
59	20250312	175100	2157011173	2960	2960	2960	2960	0
60	20250312	175000	2157011173	2960	2960	2960	2960	0
61	20250312	174900	2157011173	2960	2960	2960	2960	0
62	20250312	174800	2157011173	2960	2960	2960	2960	21776
63	20250312	174700	2157011173	2960	2960	2960	2960	0
64	20250312	174600	2157011173	2960	2960	2960	2960	0
65	20250312	174500	2157011173	2960	2960	2960	2960	0
66	20250312	174400	2157011173	2960	2960	2960	2960	0
67	20250312	174300	2157011173	2960	2960	2960	2960	0
68	20250312	174200	2157011173	2960	2960	2960	2960	0
69	20250312	174100	2157011173	2960	2960	2960	2960	0
70	20250312	174000	2157011173	2960	2960	2960	2960	0
71	20250312	173900	2157011173	2960	2960	2960	2960	0
72	20250312	173800	2157011173	2960	2960	2960	2960	0
73	20250312	173700	2157011173	2960	2960	2960	2960	0
74	20250312	173600	2157011173	2960	2960	2960	2960	0
75	20250312	173500	2157011173	2960	2960	2960	2960	0
76	20250312	173400	2157011173	2960	2960	2960	2960	0
77	20250312	173300	2157011173	2960	2960	2960	2960	0
78	20250312	173200	2157011173	2960	2960	2960	2960	0
79	20250312	173100	2157011173	2960	2960	2960	2960	0
80	20250312	173000	2157011173	2960	2960	2960	2960	0
81	20250312	172900	2157011173	2960	2960	2960	2960	0
82	20250312	172800	2157011173	2960	2960	2960	2960	0
83	20250312	172700	2157011173	2960	2960	2960	2960	0
84	20250312	172600	2157011173	2960	2960	2960	2960	0
85	20250312	172500	2157011173	2960	2960	2960	2960	0
86	20250312	172400	2157011173	2960	2960	2960	2960	0
87	20250312	172300	2157011173	2960	2960	2960	2960	0
88	20250312	172200	2157011173	2960	2960	2960	2960	0
89	20250312	172100	2157011173	2960	2960	2960	2960	0
90	20250312	172000	2157011173	2960	2960	2960	2960	0
91	20250312	171900	2157011173	2960	2960	2960	2960	0
92	20250312	171800	2157011173	2960	2960	2960	2960	21776
93	20250312	171700	2157011173	2960	2960	2960	2960	0
94	20250312	171600	2157011173	2960	2960	2960	2960	0
95	20250312	171500	2157011173	2960	2960	2960	2960	0
96	20250312	171400	2157011173	2960	2960	2960	2960	0
97	20250312	171300	2157011173	2960	2960	2960	2960	0
98	20250312	171200	2157011173	2960	2960	2960	2960	0
99	20250312	171100	2157011173	2960	2960	2960	2960	0
100	20250312	171000	2157011173	2960	2960	2960	2960	0
101	20250312	170900	2157011173	2960	2960	2960	2960	0
102	20250312	170800	2157011173	2960	2960	2960	2960	0
103	20250312	170700	2157011173	2960	2960	2960	2960	0
104	20250312	170600	2157011173	2960	2960	2960	2960	0
105	20250312	170500	2157011173	2960	2960	2960	2960	0
106	20250312	170400	2157011173	2960	2960	2960	2960	0
107	20250312	170300	2157011173	2960	2960	2960	2960	0
108	20250312	170200	2157011173	2960	2960	2960	2960	0
109	20250312	170100	2157011173	2960	2960	2960	2960	0
110	20250312	170000	2157011173	2960	2960	2960	2960	0
111	20250312	165900	2157011173	2960	2960	2960	2960	0
112	20250312	165800	2157011173	2960	2960	2960	2960	0
113	20250312	165700	2157011173	2960	2960	2960	2960	0
114	20250312	165600	2157011173	2960	2960	2960	2960	0
115	20250312	165500	2157011173	2960	2960	2960	2960	0
116	20250312	165400	2157011173	2960	2960	2960	2960	0
117	20250312	165300	2157011173	2960	2960	2960	2960	0
118	20250312	165200	2157011173	2960	2960	2960	2960	0
119	20250312	165100	2157011173	2960	2960	2960	2960	0
120	20250312	165000	2157011173	2960	2960	2960	2960	0
121	20250312	164900	2157011173	2960	2960	2960	2960	0
122	20250312	164800	2157011173	2960	2960	2960	2960	21776
123	20250312	164700	2157011173	2960	2960	2960	2960	0
124	20250312	164600	2157011173	2960	2960	2960	2960	0
125	20250312	164500	2157011173	2960	2960	2960	2960	0
126	20250312	164400	2157011173	2960	2960	2960	2960	0
127	20250312	164300	2157011173	2960	2960	2960	2960	0
128	20250312	164200	2157011173	2960	2960	2960	2960	0
129	20250312	164100	2157011173	2960	2960	2960	2960	0
130	20250312	164000	2157011173	2960	2960	2960	2960	0
131	20250312	163900	2157011173	2960	2960	2960	2960	0
132	20250312	163800	2157011173	2960	2960	2960	2960	0
133	20250312	163700	2157011173	2960	2960	2960	2960	0
134	20250312	163600	2157011173	2960	2960	2960	2960	0
135	20250312	163500	2157011173	2960	2960	2960	2960	0
136	20250312	163400	2157011173	2960	2960	2960	2960	0
137	20250312	163300	2157011173	2960	2960	2960	2960	0
138	20250312	163200	2157011173	2960	2960	2960	2960	0
139	20250312	163100	2157011173	2960	2960	2960	2960	0
140	20250312	163000	2157011173	2960	2960	2960	2960	0
141	20250312	162900	2157011173	2960	2960	2960	2960	0
142	20250312	162800	2157011173	2960	2960	2960	2960	0
143	20250312	162700	2157011173	2960	2960	2960	2960	0
144	20250312	162600	2157011173	2960	2960	2960	2960	0
145	20250312	162500	2157011173	2960	2960	2960	2960	0
146	20250312	162400	2157011173	2960	2960	2960	2960	0
147	20250312	162300	2157011173	2960	2960	2960	2960	0
148	20250312	162200	2157011173	2960	2960	2960	2960	0
149	20250312	162100	2157011173	2960	2960	2960	2960	0
150	20250312	162000	2157011173	2960	2960	2960	2960	0
151	20250312	161900	2157011173	2960	2960	2960	2960	0
152	20250312	161800	2157011173	2960	2960	2960	2960	21776
153	20250312	161700	2157011173	2960	2960	2960	2960	0
154	20250312	161600	2157011173	2960	2960	2960	2960	0
155	20250312	161500	2157011173	2960	2960	2960	2960	0
156	20250312	161400	2157011173	2960	2960	2960	2960	0
157	20250312	161300	2157011173	2960	2960	2960	2960	0
158	20250312	161200	2157011173	2960	2960	2960	2960	0
159	20250312	161100	2157011173	2960	2960	2960	2960	0
160	20250312	161000	2157011173	2960	2960	2960	2960	0
161	20250312	160900	2157011173	2960	2960	2960	2960	0
162	20250312	160800	2157011173	2960	2960	2960	2960	0
163	20250312	160700	2157011173	2960	2960	2960	2960	0
164	20250312	160600	2157011173	2960	2960	2960	2960	0
165	20250312	160500	2157011173	2960	2960	2960	2960	0
166	20250312	160400	2157011173	2960	2960	2960	2960	0
167	20250312	160300	2157011173	2960	2960	2960	2960	0
168	20250312	160200	2157011173	2960	2960	2960	2960	0
169	20250312	160100	2157011173	2960	2960	2960	2960	0
170	20250312	160000	2157011173	2960	2960	2960	2960	0
171	20250312	155900	2157011173	2960	2960	2960	2960	0
172	20250312	155800	2157011173	2960	2960	2960	2960	0
173	20250312	155700	2157011173	2960	2960	2960	2960	0
174	20250312	155600	2157011173	2960	2960	2960	2960	0
175	20250312	155500	2157011173	2960	2960	2960	2960	0
176	20250312	155400	2157011173	2960	2960	2960	2960	0
177	20250312	155300	2157011173	2960	2960	2960	2960	0
178	20250312	155200	2157011173	2960	2960	2960	2960	0
179	20250312	155100	2157011173	2960	2960	2960	2960	0
180	20250312	155000	2157011173	2960	2960	2960	2960	0
181	20250312	154900	2157011173	2960	2960	2960	2960	0
182	20250312	154800	2157011173	2960	2960	2960	2960	21776
183	20250312	154700	2157011173	2960	2960	2960	2960	0
184	20250312	154600	2157011173	2960	2960	2960	2960	0
185	20250312	154500	2157011173	2960	2960	2960	2960	0
186	20250312	154400	2157011173	2960	2960	2960	2960	0
187	20250312	154300	2157011173	2960	2960	2960	2960	0
188	20250312	154200	2157011173	2960	2960	2960	2960	0
189	20250312	154100	2157011173	2960	2960	2960	2960	0
190	20250312	154000	2157011173	2960	2960	2960	2960	0
191	20250312	153900	2157011173	2960	2960	2960	2960	0
192	20250312	153800	2157011173	2960	2960	2960	2960	0
193	20250312	153700	2157011173	2960	2960	2960	2960	0
194	20250312	153600	2157011173	2960	2960	2960	2960	0
195	20250312	153500	2157011173	2960	2960	2960	2960	0
196	20250312	153400	2157011173	2960	2960	2960	2960	0
197	20250312	153300	2157011173	2960	2960	2960	2960	0
198	20250312	153200	2157011173	2960	2960	2960	2960	0
199	20250312	153100	2157011173	2960	2960	2960	2960	0
200	20250312	153000	2157011173	2960	2960	2960	2960	21776
201	20250312	152900	2092554213	2960	2960	2960	2960	0
202	20250312	152800	2092554213	2960	2960	2960	2960	0
203	20250312	152700	2092554213	2960	2960	2960	2960	0
204	20250312	152600	2092554213	2960	2960	2960	2960	0
205	20250312	152500	2092554213	2960	2960	2960	2960	0
206	20250312	152400	2092554213	2960	2960	2960	2960	0
207	20250312	152300	2092554213	2960	2960	2960	2960	0
208	20250312	152200	2092554213	2960	2960	2960	2960	0
209	20250312	152100	2092554213	2960	2960	2960	2960	0
210	20250312	152000	2092554213	2960	2960	2960	2960	0
211	20250312	151900	2092554213	2960	2965	2965	2960	5911
212	20250312	151800	2075049303	2970	2970	2970	2970	1101
213	20250312	151700	2071779333	2970	2975	2975	2970	249
214	20250312	151600	2071039078	2970	2970	2970	2970	6582
215	20250312	151500	2051490538	2970	2965	2970	2965	3965
216	20250312	151400	2039733443	2965	2960	2970	2960	28
217	20250312	151300	2039650453	2960	2960	2960	2960	200
218	20250312	151200	2039058453	2960	2960	2960	2960	506
219	20250312	151100	2037560693	2960	2965	2965	2960	1941
220	20250312	151000	2031815208	2960	2965	2965	2960	2229
221	20250312	150900	2025216628	2965	2960	2970	2960	1881
222	20250312	150800	2019645358	2970	2960	2970	2960	119
223	20250312	150700	2019293108	2965	2970	2970	2965	1064
224	20250312	150600	2016133268	2960	2960	2960	2960	0
225	20250312	150500	2016133268	2960	2955	2960	2955	382
226	20250312	150400	2015004408	2955	2960	2960	2955	273
227	20250312	150300	2014197643	2955	2955	2960	2955	3530
228	20250312	150200	2003766403	2955	2960	2960	2955	3549
229	20250312	150100	1993269968	2960	2965	2965	2960	602
230	20250312	150000	1991485438	2960	2960	2960	2960	55
231	20250312	145900	1991322638	2960	2960	2960	2960	10
232	20250312	145800	1991293038	2970	2960	2970	2955	2987
233	20250312	145700	1982442738	2960	2965	2965	2960	7041
234	20250312	145600	1961601323	2960	2965	2970	2960	3731
235	20250312	145500	1950532378	2965	2970	2970	2965	19
236	20250312	145400	1950475953	2965	2970	2970	2960	44
237	20250312	145300	1950345513	2965	2965	2965	2965	807
238	20250312	145200	1947952758	2965	2965	2965	2965	700
239	20250312	145100	1945877258	2970	2970	2975	2970	945
240	20250312	145000	1943070558	2970	2970	2970	2970	56
241	20250312	144900	1942904238	2970	2970	2970	2970	208
242	20250312	144800	1942286478	2965	2970	2970	2965	2316
243	20250312	144700	1935408528	2965	2965	2965	2965	120
244	20250312	144600	1935052728	2965	2975	2975	2965	1042
245	20250312	144500	1931961848	2975	2970	2975	2970	431
246	20250312	144400	1930681703	2980	2970	2980	2970	3825
247	20250312	144300	1919301448	2975	2975	2975	2975	90
248	20250312	144200	1919033698	2975	2975	2975	2975	126
249	20250312	144100	1918658848	2975	2975	2975	2975	39
250	20250312	144000	1918542823	2970	2975	2975	2970	183
251	20250312	143900	1917998673	2975	2970	2980	2970	1205
252	20250312	143800	1914414798	2970	2975	2975	2970	500
253	20250312	143700	1912929783	2970	2970	2970	2970	50
254	20250312	143600	1912781283	2975	2975	2975	2975	1725
255	20250312	143500	1907649408	2970	2975	2975	2970	770
256	20250312	143400	1905359008	2975	2975	2975	2975	400
257	20250312	143300	1904169008	2975	2975	2975	2975	308
258	20250312	143200	1903252708	2975	2975	2975	2975	701
259	20250312	143100	1901167233	2975	2980	2985	2975	4301
260	20250312	143000	1888367658	2975	2975	2975	2975	3109
261	20250312	142900	1879118383	2980	2985	2990	2980	2669
262	20250312	142800	1871153293	2990	2990	2990	2990	4
263	20250312	142700	1871141333	2990	2992	2992	2990	7179
264	20250312	142600	1849676069	2990	2990	2990	2990	0
265	20250312	142500	1849676069	2990	2990	2990	2990	142
266	20250312	142400	1849251489	2990	2995	2995	2990	169
267	20250312	142300	1848745929	2995	2990	2995	2990	7918
268	20250312	142200	1825066604	2990	2990	2995	2990	8166
269	20250312	142100	1800649934	2995	2990	2995	2990	2501
270	20250312	142000	1793159444	2990	2990	2990	2990	0
271	20250312	141900	1793159444	2990	2990	2990	2990	19
272	20250312	141800	1793102634	2995	2995	2995	2995	0
273	20250312	141700	1793102634	2995	2990	2995	2990	239
274	20250312	141600	1792387329	2990	2990	2990	2990	20
275	20250312	141500	1792327529	2990	2990	2995	2990	5033
276	20250312	141400	1777278709	2990	2995	2995	2990	1004
277	20250312	141300	1774271929	2990	2990	2990	2990	6612
278	20250312	141200	1754502049	2990	2990	2990	2990	0
279	20250312	141100	1754502049	2990	2990	2990	2990	173
280	20250312	141000	1753984779	2990	2995	2995	2990	586
281	20250312	140900	1752230709	2995	2995	2995	2995	1205
282	20250312	140800	1748621734	2995	2995	2995	2990	236
283	20250312	140700	1747914919	2995	2990	2995	2990	1655
284	20250312	140600	1742965469	2990	2985	2990	2985	7004
285	20250312	140500	1722024894	2990	2990	2990	2990	11638
286	20250312	140400	1687227274	2990	2990	2990	2990	667
287	20250312	140300	1685232944	2990	2995	2995	2990	33
288	20250312	140200	1685134269	2990	2990	2990	2990	59
289	20250312	140100	1684957859	2995	2995	2995	2995	4
290	20250312	140000	1684945879	2995	2990	2995	2990	187
291	20250312	135900	1684386699	2995	2990	2995	2990	3650
292	20250312	135800	1673470679	2995	2995	3000	2995	3450
293	20250312	135700	1663137919	3000	2995	3000	2995	758
294	20250312	135600	1660867704	2995	3000	3000	2995	2196
295	20250312	135500	1654290679	2995	3000	3000	2995	114
296	20250312	135400	1653948724	3000	3005	3005	3000	668
297	20250312	135300	1651944704	2995	3000	3005	2995	11271
298	20250312	135200	1618134479	3000	2995	3000	2995	1194
299	20250312	135100	1614558139	2995	3000	3000	2995	1452
300	20250312	135000	1610208259	3000	2990	3000	2990	4869
301	20250312	134900	1595630544	2990	2990	2995	2990	1173
302	20250312	134800	1592123009	2995	2995	2995	2995	572
303	20250312	134700	1590409869	2995	2995	2995	2990	6109
304	20250312	134600	1572113464	2995	2992	2995	2990	11798
305	20250312	134500	1536791399	2992	2990	2992	2990	4208
306	20250312	134400	1524208869	2987	2985	2987	2985	2345
307	20250312	134300	1517208984	2980	2980	2980	2980	10108
308	20250312	134200	1487087144	2980	2980	2980	2980	29
309	20250312	134100	1487000724	2980	2980	2980	2980	13
310	20250312	134000	1486961984	2975	2975	2975	2975	12
311	20250312	133900	1486926284	2975	2975	2975	2970	894
312	20250312	133800	1484269599	2975	2975	2975	2975	367
313	20250312	133700	1483177774	2970	2970	2970	2970	0
314	20250312	133600	1483177774	2970	2975	2980	2970	465
315	20250312	133500	1481795804	2980	2970	2980	2970	53
316	20250312	133400	1481637884	2970	2975	2975	2970	2205
317	20250312	133300	1475088034	2975	2977	2977	2975	5964
318	20250312	133200	1457341556	2980	2980	2980	2980	22
319	20250312	133100	1457275996	2980	2980	2980	2980	6
320	20250312	133000	1457258116	2980	2977	2980	2977	222
321	20250312	132900	1456597216	2980	2980	2980	2975	1005
322	20250312	132800	1453603336	2980	2980	2980	2980	0
323	20250312	132700	1453603336	2980	2980	2980	2980	0
324	20250312	132600	1453603336	2980	2980	2980	2980	15
325	20250312	132500	1453558636	2980	2985	2985	2980	187
326	20250312	132400	1453000696	2980	2980	2980	2980	105
327	20250312	132300	1452687796	2980	2985	2985	2980	1060
328	20250312	132200	1449526496	2985	2985	2990	2985	652
329	20250312	132100	1447577563	2987	2987	2987	2987	1
330	20250312	132000	1447574576	2990	2990	2990	2990	16
331	20250312	131900	1447526736	2990	2990	2990	2985	673
332	20250312	131800	1445516231	2990	2990	2990	2985	325
333	20250312	131700	1444544731	2990	2990	2990	2990	24
334	20250312	131600	1444472971	2990	2990	2990	2990	3
335	20250312	131500	1444464001	2990	2985	2990	2982	14025
336	20250312	131400	1402537032	2985	2985	2985	2985	17
337	20250312	131300	1402486287	2990	2982	2990	2982	2
338	20250312	131200	1402480315	2985	2990	2990	2985	251
339	20250312	131100	1401729850	2985	2975	2985	2975	20731
340	20250312	131000	1339856070	2985	2980	2985	2975	20984
341	20250312	130900	1277328515	2985	2985	2990	2985	758
342	20250312	130800	1275065855	2980	2980	2980	2980	10
343	20250312	130700	1275036055	2980	2975	2980	2975	10040
344	20250312	130600	1245116870	2975	2985	2985	2975	10216
345	20250312	130500	1214623175	2980	2995	2995	2975	2206
346	20250312	130400	1208057950	2995	2985	2995	2970	10492
347	20250312	130300	1176697775	2985	2980	2985	2980	103
348	20250312	130200	1176390800	2985	2975	2985	2975	30015
349	20250312	130100	1086851645	2970	2975	2975	2970	26
350	20250312	130000	1086774300	2975	2975	2980	2975	10048
351	20250312	125900	1056881450	2975	2970	2975	2970	10163
352	20250312	125800	1026647340	2975	2975	2975	2975	2
353	20250312	125700	1026641390	2975	2975	2975	2975	0
354	20250312	125600	1026641390	2975	2975	2975	2975	2
355	20250312	125500	1026635440	2960	2975	2975	2960	2002
356	20250312	125400	1020707975	2975	2970	2975	2970	11
357	20250312	125300	1020675300	2970	2970	2975	2970	1188
358	20250312	125200	1017146925	2965	2965	2965	2965	0
359	20250312	125100	1017146925	2965	2970	2970	2965	1338
360	20250312	125000	1013173315	2975	2970	2975	2970	1671
361	20250312	124900	1008210415	2975	2965	2975	2965	252
362	20250312	124800	1007463215	2970	2970	2975	2970	1851
363	20250312	124700	1001965680	2970	2970	2970	2970	1
364	20250312	124600	1001962710	2970	2965	2970	2965	699
365	20250312	124500	999890170	2965	2965	2965	2965	78
366	20250312	124400	999658900	2970	2970	2970	2970	1
367	20250312	124300	999655930	2965	2970	2975	2960	2644
368	20250312	124200	991812655	2975	2975	2975	2975	4
369	20250312	124100	991800755	2970	2970	2970	2970	5
370	20250312	124000	991785905	2975	2975	2975	2975	105
371	20250312	123900	991473530	2975	2970	2975	2970	406
372	20250312	123800	990267700	2975	2975	2975	2975	12
373	20250312	123700	990232000	2975	2975	2975	2975	1
374	20250312	123600	990229025	2970	2970	2970	2970	0
375	20250312	123500	990229025	2970	2970	2970	2965	3432
376	20250312	123400	980037155	2975	2975	2975	2975	18
377	20250312	123300	979983605	2970	2970	2970	2970	753
378	20250312	123200	977747195	2965	2970	2970	2965	1625
379	20250312	123100	972925445	2970	2975	2975	2970	12
380	20250312	123000	972889800	2975	2975	2975	2970	676
381	20250312	122900	970882060	2970	2970	2970	2970	1334
382	20250312	122800	966920080	2970	2970	2970	2970	503
383	20250312	122700	965426170	2970	2975	2975	2970	25
384	20250312	122600	965351820	2975	2970	2975	2970	1156
385	20250312	122500	961918485	2970	2970	2970	2970	269
386	20250312	122400	961119555	2965	2975	2975	2965	190
387	20250312	122300	960555375	2970	2970	2970	2970	2422
388	20250312	122200	953362035	2970	2970	2970	2970	0
389	20250312	122100	953362035	2970	2970	2970	2970	230
390	20250312	122000	952678935	2965	2965	2965	2965	4778
391	20250312	121900	938512165	2965	2965	2970	2965	901
392	20250312	121800	935840695	2970	2970	2970	2970	5
393	20250312	121700	935825845	2970	2970	2970	2970	1
394	20250312	121600	935822875	2970	2965	2970	2965	1387
395	20250312	121500	931705420	2970	2965	2975	2965	111
396	20250312	121400	931375255	2970	2970	2970	2970	0
397	20250312	121300	931375255	2970	2970	2970	2965	4219
398	20250312	121200	918856080	2975	2975	2975	2975	0
399	20250312	121100	918856080	2975	2975	2975	2975	331
400	20250312	121000	917871355	2975	2975	2975	2975	30
401	20250312	120900	917782105	2970	2970	2975	2965	3251
402	20250312	120800	908129370	2975	2975	2975	2975	0
403	20250312	120700	908129370	2975	2975	2975	2975	0
404	20250312	120600	908129370	2975	2970	2975	2965	503
405	20250312	120500	906637430	2965	2965	2965	2965	0
406	20250312	120400	906637430	2965	2965	2965	2965	0
407	20250312	120300	906637430	2965	2965	2965	2965	0
408	20250312	120200	906637430	2965	2965	2965	2965	0
409	20250312	120100	906637430	2965	2965	2965	2965	200
410	20250312	120000	906044430	2965	2965	2965	2965	0
411	20250312	115900	906044430	2965	2970	2970	2965	2
412	20250312	115800	906038495	2975	2965	2975	2965	11
413	20250312	115700	906005870	2970	2970	2970	2970	272
414	20250312	115600	905198030	2970	2965	2970	2960	737
415	20250312	115500	903014745	2970	2972	2972	2970	155
416	20250312	115400	902554393	2975	2975	2975	2975	0
417	20250312	115300	902554393	2975	2975	2975	2975	0
418	20250312	115200	902554393	2975	2975	2975	2975	11
419	20250312	115100	902521668	2975	2975	2975	2975	2
420	20250312	115000	902515718	2975	2970	2975	2970	12
421	20250312	114900	902480068	2970	2970	2970	2970	0
422	20250312	114800	902480068	2970	2970	2970	2970	536
423	20250312	114700	900888148	2970	2970	2970	2970	401
424	20250312	114600	899697178	2970	2970	2970	2970	30
425	20250312	114500	899608078	2970	2965	2970	2960	414
426	20250312	114400	898380333	2970	2970	2970	2970	7
427	20250312	114300	898359543	2970	2970	2970	2970	7
428	20250312	114200	898338753	2970	2970	2970	2965	431
429	20250312	114100	897060183	2965	2965	2965	2965	10
430	20250312	114000	897030533	2965	2970	2970	2965	2837
431	20250312	113900	888616073	2970	2970	2975	2970	2859
432	20250312	113800	880124828	2970	2970	2970	2970	0
433	20250312	113700	880124828	2970	2965	2970	2965	110
434	20250312	113600	879798668	2970	2970	2970	2970	27
435	20250312	113500	879718478	2970	2975	2975	2965	14
436	20250312	113400	879676918	2970	2970	2975	2970	764
437	20250312	113300	877407828	2975	2975	2975	2975	384
438	20250312	113200	876265428	2975	2975	2975	2975	2
439	20250312	113100	876259478	2975	2980	2980	2970	2959
440	20250312	113000	867470988	2970	2970	2980	2970	2102
441	20250312	112900	861227038	2980	2980	2980	2980	0
442	20250312	112800	861227038	2980	2970	2980	2970	201
443	20250312	112700	860629868	2975	2980	2980	2970	61
444	20250312	112600	860448403	2980	2980	2980	2970	401
445	20250312	112500	859255643	2985	2980	2985	2975	2139
446	20250312	112400	852891443	2980	2977	2980	2975	6073
447	20250312	112300	834794592	2977	2977	2977	2977	0
448	20250312	112200	834794592	2977	2975	2977	2975	30
449	20250312	112100	834705292	2975	2975	2975	2975	326
450	20250312	112000	833735442	2977	2977	2977	2977	5
451	20250312	111900	833720557	2975	2975	2975	2975	210
452	20250312	111800	833095807	2977	2980	2980	2975	399
453	20250312	111700	831907308	2975	2975	2975	2975	0
454	20250312	111600	831907308	2975	2975	2975	2975	1191
455	20250312	111500	828364083	2975	2975	2980	2970	3675
456	20250312	111400	817431938	2980	2980	2980	2980	1520
457	20250312	111300	812902338	2980	2975	2980	2975	35
458	20250312	111200	812798063	2980	2975	2980	2975	175
459	20250312	111100	812276718	2975	2980	2980	2975	118
460	20250312	111000	811925328	2980	2980	2980	2980	2096
461	20250312	110900	805679248	2980	2975	2980	2975	259
462	20250312	110800	804908692	2975	2980	2980	2975	1178
463	20250312	110700	801398302	2980	2975	2980	2975	10846
464	20250312	110600	769131417	2975	2975	2975	2970	700
465	20250312	110500	767048967	2975	2970	2975	2970	5036
466	20250312	110400	752066967	2975	2975	2975	2975	28
467	20250312	110300	751983667	2975	2975	2975	2975	3731
468	20250312	110200	740883942	2975	2970	2975	2960	9278
469	20250312	110100	713324512	2970	2965	2970	2965	1646
470	20250312	110000	708444107	2965	2965	2965	2960	820
471	20250312	105900	706015307	2965	2965	2965	2965	386
472	20250312	105800	704870817	2965	2965	2965	2965	31
473	20250312	105700	704778902	2965	2965	2965	2955	2053
474	20250312	105600	698712047	2955	2960	2965	2955	10869
475	20250312	105500	666543182	2955	2960	2960	2955	133
476	20250312	105400	666149712	2960	2960	2962	2960	585
477	20250312	105300	664418108	2960	2960	2960	2960	527
478	20250312	105200	662858188	2960	2960	2960	2960	373
479	20250312	105100	661754108	2960	2960	2960	2955	1922
480	20250312	105000	656073798	2965	2960	2965	2955	19064
481	20250312	104900	599671908	2960	2965	2965	2960	680
482	20250312	104800	597658708	2965	2970	2970	2965	3972
483	20250312	104700	585881708	2965	2965	2965	2965	60
484	20250312	104600	585703808	2965	2970	2970	2965	5876
485	20250312	104500	568281453	2970	2970	2970	2970	0
486	20250312	104400	568281453	2970	2965	2970	2965	198
487	20250312	104300	567694343	2965	2970	2970	2965	730
488	20250312	104200	565526393	2970	2970	2970	2970	275
489	20250312	104100	564709643	2970	2965	2970	2965	309
490	20250312	104000	563792113	2970	2970	2970	2970	100
491	20250312	103900	563495113	2970	2970	2970	2970	40
492	20250312	103800	563376313	2970	2965	2970	2965	984
493	20250312	103700	560458738	2965	2965	2965	2965	733
494	20250312	103600	558285393	2970	2970	2970	2970	120
495	20250312	103500	557928993	2970	2975	2975	2970	110
496	20250312	103400	557601793	2970	2970	2970	2970	826
497	20250312	103300	555148573	2970	2970	2970	2967	4810
498	20250312	103200	540863173	2970	2965	2970	2965	2368
499	20250312	103100	533834213	2970	2970	2970	2970	1120
500	20250312	103000	530507813	2970	2965	2970	2965	118
501	20250312	102900	530157693	2970	2970	2970	2965	1887
502	20250312	102800	524561133	2970	2965	2970	2965	243
503	20250312	102700	523839523	2970	2970	2970	2970	4
504	20250312	102600	523827643	2965	2965	2965	2965	7953
505	20250312	102500	500246998	2960	2965	2965	2960	1066
506	20250312	102400	497086408	2960	2965	2965	2960	42
507	20250312	102300	496961933	2965	2965	2970	2965	2296
508	20250312	102200	490153293	2965	2965	2970	2965	197
509	20250312	102100	489569168	2970	2970	2970	2970	321
510	20250312	102000	488615798	2970	2970	2970	2965	193
511	20250312	101900	488043428	2965	2970	2970	2965	91
512	20250312	101800	487773563	2970	2970	2970	2970	200
513	20250312	101700	487179563	2970	2970	2970	2970	1121
514	20250312	101600	483850193	2970	2970	2970	2970	41
515	20250312	101500	483728423	2965	2970	2970	2965	512
516	20250312	101400	482207833	2970	2970	2970	2970	24
517	20250312	101300	482136553	2965	2970	2970	2965	955
518	20250312	101200	479303058	2965	2970	2970	2965	133
519	20250312	101100	478908173	2970	2965	2970	2965	1418
520	20250312	101000	474703593	2965	2955	2965	2955	1694
521	20250312	100900	469682888	2960	2955	2960	2955	427
522	20250312	100800	468420753	2960	2960	2960	2960	18
523	20250312	100700	468367473	2960	2965	2965	2955	248
524	20250312	100600	467634388	2965	2965	2965	2965	12
525	20250312	100500	467598808	2965	2960	2965	2955	586
526	20250312	100400	465864203	2960	2965	2965	2960	1939
527	20250312	100300	460124693	2960	2960	2965	2960	514
528	20250312	100200	458603098	2960	2960	2960	2957	667
529	20250312	100100	456628781	2955	2965	2965	2955	2752
530	20250312	100000	448496346	2970	2965	2970	2965	8
531	20250312	095900	448472611	2965	2955	2965	2955	2242
532	20250312	095800	441831646	2955	2960	2960	2955	5336
533	20250312	095700	426050681	2965	2965	2965	2965	230
534	20250312	095600	425368731	2965	2960	2970	2960	1618
535	20250312	095500	420573831	2965	2960	2965	2960	1510
536	20250312	095400	416101681	2965	2965	2965	2965	983
537	20250312	095300	413187086	2965	2965	2965	2965	10
538	20250312	095200	413157436	2965	2965	2965	2965	17
539	20250312	095100	413107031	2970	2965	2970	2965	85
540	20250312	095000	412854996	2970	2970	2970	2960	308
541	20250312	094900	411942011	2970	2965	2970	2965	1701
542	20250312	094800	406891046	2965	2965	2970	2965	330
543	20250312	094700	405912391	2970	2965	2970	2965	5226
544	20250312	094600	390391491	2965	2960	2970	2955	15572
545	20250312	094500	344231951	2960	2960	2960	2960	500
546	20250312	094400	342751951	2955	2955	2955	2955	81
547	20250312	094300	342512596	2960	2960	2960	2960	32
548	20250312	094200	342417876	2955	2960	2960	2955	3807
549	20250312	094100	331163186	2955	2955	2960	2955	721
550	20250312	094000	329032626	2955	2955	2955	2955	250
551	20250312	093900	328293876	2960	2965	2965	2955	1090
552	20250312	093800	325064576	2965	2965	2965	2960	3971
553	20250312	093700	313309186	2965	2965	2965	2960	1289
554	20250312	093600	309487504	2965	2965	2965	2962	351
555	20250312	093500	308446792	2965	2965	2965	2962	42
556	20250312	093400	308322268	2960	2960	2960	2960	1642
557	20250312	093300	303461948	2960	2960	2960	2955	1357
558	20250312	093200	299445978	2960	2955	2960	2955	846
559	20250312	093100	296943333	2950	2955	2955	2950	85
560	20250312	093000	296692328	2955	2955	2955	2955	83
561	20250312	092900	296447063	2945	2950	2955	2945	4752
562	20250312	092800	282434133	2950	2950	2960	2950	2043
563	20250312	092700	276400728	2960	2960	2960	2960	23
564	20250312	092600	276332648	2960	2950	2960	2950	908
565	20250312	092500	273647478	2950	2955	2955	2950	541
566	20250312	092400	272049048	2955	2952	2955	2950	614
567	20250312	092300	270235147	2952	2950	2952	2945	7518
568	20250312	092200	248059442	2950	2952	2952	2950	61
569	20250312	092100	247879372	2952	2955	2955	2952	84
570	20250312	092000	247631155	2955	2957	2960	2955	3919
571	20250312	091900	236050491	2960	2960	2960	2960	51
572	20250312	091800	235899531	2960	2955	2960	2955	412
573	20250312	091700	234681871	2955	2960	2960	2955	3363
574	20250312	091600	224738171	2960	2960	2960	2960	242
575	20250312	091500	224021851	2950	2950	2950	2950	100
576	20250312	091400	223726851	2950	2960	2960	2950	1061
577	20250312	091300	220592261	2960	2965	2965	2960	1461
578	20250312	091200	216264821	2960	2960	2960	2960	667
579	20250312	091100	214290501	2960	2960	2970	2955	3849
580	20250312	091000	202882951	2960	2950	2960	2950	1476
581	20250312	090900	198514001	2955	2945	2955	2945	11616
582	20250312	090800	164267731	2945	2945	2945	2935	6837
583	20250312	090700	144150626	2940	2940	2945	2940	15
584	20250312	090600	144106476	2935	2940	2942	2935	4163
585	20250312	090500	131875992	2940	2945	2955	2940	6782
586	20250312	090400	111882930	2950	2950	2950	2945	4831
587	20250312	090300	97634080	2950	2965	2965	2950	7989
588	20250312	090200	74031780	2965	2980	2980	2960	2928
589	20250312	090100	65348015	2980	2985	2990	2970	6825
590	20250312	090000	45037275	2975	2970	2990	2970	14715