KissMeData/059090/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194200	2471459580	8930	8930	8930	8930	3161
3	20250305	194100	2471459580	8930	8930	8930	8930	0
4	20250305	194000	2471459580	8930	8930	8930	8930	0
5	20250305	193900	2471459580	8930	8930	8930	8930	0
6	20250305	193800	2471459580	8930	8930	8930	8930	0
7	20250305	193700	2471459580	8930	8930	8930	8930	0
8	20250305	193600	2471459580	8930	8930	8930	8930	0
9	20250305	193500	2471459580	8930	8930	8930	8930	0
10	20250305	193400	2471459580	8930	8930	8930	8930	0
11	20250305	193300	2471459580	8930	8930	8930	8930	0
12	20250305	193200	2471459580	8930	8930	8930	8930	0
13	20250305	193100	2471459580	8930	8930	8930	8930	0
14	20250305	193000	2471459580	8930	8930	8930	8930	0
15	20250305	192900	2471459580	8930	8930	8930	8930	0
16	20250305	192800	2471459580	8930	8930	8930	8930	0
17	20250305	192700	2471459580	8930	8930	8930	8930	0
18	20250305	192600	2471459580	8930	8930	8930	8930	0
19	20250305	192500	2471459580	8930	8930	8930	8930	0
20	20250305	192400	2471459580	8930	8930	8930	8930	0
21	20250305	192300	2471459580	8930	8930	8930	8930	0
22	20250305	192200	2471459580	8930	8930	8930	8930	0
23	20250305	192100	2471459580	8930	8930	8930	8930	0
24	20250305	192000	2471459580	8930	8930	8930	8930	0
25	20250305	191900	2471459580	8930	8930	8930	8930	0
26	20250305	191800	2471459580	8930	8930	8930	8930	0
27	20250305	191700	2471459580	8930	8930	8930	8930	0
28	20250305	191600	2471459580	8930	8930	8930	8930	0
29	20250305	191500	2471459580	8930	8930	8930	8930	0
30	20250305	191400	2471459580	8930	8930	8930	8930	0
31	20250305	191300	2471459580	8930	8930	8930	8930	0
32	20250305	191200	2471459580	8930	8930	8930	8930	3161
33	20250305	191100	2471459580	8930	8930	8930	8930	0
34	20250305	191000	2471459580	8930	8930	8930	8930	0
35	20250305	190900	2471459580	8930	8930	8930	8930	0
36	20250305	190800	2471459580	8930	8930	8930	8930	0
37	20250305	190700	2471459580	8930	8930	8930	8930	0
38	20250305	190600	2471459580	8930	8930	8930	8930	0
39	20250305	190500	2471459580	8930	8930	8930	8930	0
40	20250305	190400	2471459580	8930	8930	8930	8930	0
41	20250305	190300	2471459580	8930	8930	8930	8930	0
42	20250305	190200	2471459580	8930	8930	8930	8930	0
43	20250305	190100	2471459580	8930	8930	8930	8930	0
44	20250305	190000	2471459580	8930	8930	8930	8930	0
45	20250305	185900	2471459580	8930	8930	8930	8930	0
46	20250305	185800	2471459580	8930	8930	8930	8930	0
47	20250305	185700	2471459580	8930	8930	8930	8930	0
48	20250305	185600	2471459580	8930	8930	8930	8930	0
49	20250305	185500	2471459580	8930	8930	8930	8930	0
50	20250305	185400	2471459580	8930	8930	8930	8930	0
51	20250305	185300	2471459580	8930	8930	8930	8930	0
52	20250305	185200	2471459580	8930	8930	8930	8930	0
53	20250305	185100	2471459580	8930	8930	8930	8930	0
54	20250305	185000	2471459580	8930	8930	8930	8930	0
55	20250305	184900	2471459580	8930	8930	8930	8930	0
56	20250305	184800	2471459580	8930	8930	8930	8930	0
57	20250305	184700	2471459580	8930	8930	8930	8930	0
58	20250305	184600	2471459580	8930	8930	8930	8930	0
59	20250305	184500	2471459580	8930	8930	8930	8930	0
60	20250305	184400	2471459580	8930	8930	8930	8930	0
61	20250305	184300	2471459580	8930	8930	8930	8930	0
62	20250305	184200	2471459580	8930	8930	8930	8930	3161
63	20250305	184100	2471459580	8930	8930	8930	8930	0
64	20250305	184000	2471459580	8930	8930	8930	8930	0
65	20250305	183900	2471459580	8930	8930	8930	8930	0
66	20250305	183800	2471459580	8930	8930	8930	8930	0
67	20250305	183700	2471459580	8930	8930	8930	8930	0
68	20250305	183600	2471459580	8930	8930	8930	8930	0
69	20250305	183500	2471459580	8930	8930	8930	8930	0
70	20250305	183400	2471459580	8930	8930	8930	8930	0
71	20250305	183300	2471459580	8930	8930	8930	8930	0
72	20250305	183200	2471459580	8930	8930	8930	8930	0
73	20250305	183100	2471459580	8930	8930	8930	8930	0
74	20250305	183000	2471459580	8930	8930	8930	8930	0
75	20250305	182900	2471459580	8930	8930	8930	8930	0
76	20250305	182800	2471459580	8930	8930	8930	8930	0
77	20250305	182700	2471459580	8930	8930	8930	8930	0
78	20250305	182600	2471459580	8930	8930	8930	8930	0
79	20250305	182500	2471459580	8930	8930	8930	8930	0
80	20250305	182400	2471459580	8930	8930	8930	8930	0
81	20250305	182300	2471459580	8930	8930	8930	8930	0
82	20250305	182200	2471459580	8930	8930	8930	8930	0
83	20250305	182100	2471459580	8930	8930	8930	8930	0
84	20250305	182000	2471459580	8930	8930	8930	8930	0
85	20250305	181900	2471459580	8930	8930	8930	8930	0
86	20250305	181800	2471459580	8930	8930	8930	8930	0
87	20250305	181700	2471459580	8930	8930	8930	8930	0
88	20250305	181600	2471459580	8930	8930	8930	8930	0
89	20250305	181500	2471459580	8930	8930	8930	8930	0
90	20250305	181400	2471459580	8930	8930	8930	8930	0
91	20250305	181300	2471459580	8930	8930	8930	8930	0
92	20250305	181200	2471459580	8930	8930	8930	8930	3161
93	20250305	181100	2471459580	8930	8930	8930	8930	0
94	20250305	181000	2471459580	8930	8930	8930	8930	0
95	20250305	180900	2471459580	8930	8930	8930	8930	0
96	20250305	180800	2471459580	8930	8930	8930	8930	0
97	20250305	180700	2471459580	8930	8930	8930	8930	0
98	20250305	180600	2471459580	8930	8930	8930	8930	0
99	20250305	180500	2471459580	8930	8930	8930	8930	0
100	20250305	180400	2471459580	8930	8930	8930	8930	0
101	20250305	180300	2471459580	8930	8930	8930	8930	0
102	20250305	180200	2471459580	8930	8930	8930	8930	0
103	20250305	180100	2471459580	8930	8930	8930	8930	0
104	20250305	180000	2471459580	8930	8930	8930	8930	0
105	20250305	175900	2471459580	8930	8930	8930	8930	0
106	20250305	175800	2471459580	8930	8930	8930	8930	0
107	20250305	175700	2471459580	8930	8930	8930	8930	0
108	20250305	175600	2471459580	8930	8930	8930	8930	0
109	20250305	175500	2471459580	8930	8930	8930	8930	0
110	20250305	175400	2471459580	8930	8930	8930	8930	0
111	20250305	175300	2471459580	8930	8930	8930	8930	0
112	20250305	175200	2471459580	8930	8930	8930	8930	0
113	20250305	175100	2471459580	8930	8930	8930	8930	0
114	20250305	175000	2471459580	8930	8930	8930	8930	0
115	20250305	174900	2471459580	8930	8930	8930	8930	0
116	20250305	174800	2471459580	8930	8930	8930	8930	0
117	20250305	174700	2471459580	8930	8930	8930	8930	0
118	20250305	174600	2471459580	8930	8930	8930	8930	0
119	20250305	174500	2471459580	8930	8930	8930	8930	0
120	20250305	174400	2471459580	8930	8930	8930	8930	0
121	20250305	174300	2471459580	8930	8930	8930	8930	0
122	20250305	174200	2471459580	8930	8930	8930	8930	3161
123	20250305	174100	2471459580	8930	8930	8930	8930	0
124	20250305	174000	2471459580	8930	8930	8930	8930	0
125	20250305	173900	2471459580	8930	8930	8930	8930	0
126	20250305	173800	2471459580	8930	8930	8930	8930	0
127	20250305	173700	2471459580	8930	8930	8930	8930	0
128	20250305	173600	2471459580	8930	8930	8930	8930	0
129	20250305	173500	2471459580	8930	8930	8930	8930	0
130	20250305	173400	2471459580	8930	8930	8930	8930	0
131	20250305	173300	2471459580	8930	8930	8930	8930	0
132	20250305	173200	2471459580	8930	8930	8930	8930	0
133	20250305	173100	2471459580	8930	8930	8930	8930	0
134	20250305	173000	2471459580	8930	8930	8930	8930	0
135	20250305	172900	2471459580	8930	8930	8930	8930	0
136	20250305	172800	2471459580	8930	8930	8930	8930	0
137	20250305	172700	2471459580	8930	8930	8930	8930	0
138	20250305	172600	2471459580	8930	8930	8930	8930	0
139	20250305	172500	2471459580	8930	8930	8930	8930	0
140	20250305	172400	2471459580	8930	8930	8930	8930	0
141	20250305	172300	2471459580	8930	8930	8930	8930	0
142	20250305	172200	2471459580	8930	8930	8930	8930	0
143	20250305	172100	2471459580	8930	8930	8930	8930	0
144	20250305	172000	2471459580	8930	8930	8930	8930	0
145	20250305	171900	2471459580	8930	8930	8930	8930	0
146	20250305	171800	2471459580	8930	8930	8930	8930	0
147	20250305	171700	2471459580	8930	8930	8930	8930	0
148	20250305	171600	2471459580	8930	8930	8930	8930	0
149	20250305	171500	2471459580	8930	8930	8930	8930	0
150	20250305	171400	2471459580	8930	8930	8930	8930	0
151	20250305	171300	2471459580	8930	8930	8930	8930	0
152	20250305	171200	2471459580	8930	8930	8930	8930	3161
153	20250305	171100	2471459580	8930	8930	8930	8930	0
154	20250305	171000	2471459580	8930	8930	8930	8930	0
155	20250305	170900	2471459580	8930	8930	8930	8930	0
156	20250305	170800	2471459580	8930	8930	8930	8930	0
157	20250305	170700	2471459580	8930	8930	8930	8930	0
158	20250305	170600	2471459580	8930	8930	8930	8930	0
159	20250305	170500	2471459580	8930	8930	8930	8930	0
160	20250305	170400	2471459580	8930	8930	8930	8930	0
161	20250305	170300	2471459580	8930	8930	8930	8930	0
162	20250305	170200	2471459580	8930	8930	8930	8930	0
163	20250305	170100	2471459580	8930	8930	8930	8930	0
164	20250305	170000	2471459580	8930	8930	8930	8930	0
165	20250305	165900	2471459580	8930	8930	8930	8930	0
166	20250305	165800	2471459580	8930	8930	8930	8930	0
167	20250305	165700	2471459580	8930	8930	8930	8930	0
168	20250305	165600	2471459580	8930	8930	8930	8930	0
169	20250305	165500	2471459580	8930	8930	8930	8930	0
170	20250305	165400	2471459580	8930	8930	8930	8930	0
171	20250305	165300	2471459580	8930	8930	8930	8930	0
172	20250305	165200	2471459580	8930	8930	8930	8930	0
173	20250305	165100	2471459580	8930	8930	8930	8930	0
174	20250305	165000	2471459580	8930	8930	8930	8930	0
175	20250305	164900	2471459580	8930	8930	8930	8930	0
176	20250305	164800	2471459580	8930	8930	8930	8930	0
177	20250305	164700	2471459580	8930	8930	8930	8930	0
178	20250305	164600	2471459580	8930	8930	8930	8930	0
179	20250305	164500	2471459580	8930	8930	8930	8930	0
180	20250305	164400	2471459580	8930	8930	8930	8930	0
181	20250305	164300	2471459580	8930	8930	8930	8930	0
182	20250305	164200	2471459580	8930	8930	8930	8930	3161
183	20250305	164100	2471459580	8930	8930	8930	8930	0
184	20250305	164000	2471459580	8930	8930	8930	8930	0
185	20250305	163900	2471459580	8930	8930	8930	8930	0
186	20250305	163800	2471459580	8930	8930	8930	8930	0
187	20250305	163700	2471459580	8930	8930	8930	8930	0
188	20250305	163600	2471459580	8930	8930	8930	8930	0
189	20250305	163500	2471459580	8930	8930	8930	8930	0
190	20250305	163400	2471459580	8930	8930	8930	8930	0
191	20250305	163300	2471459580	8930	8930	8930	8930	0
192	20250305	163200	2471459580	8930	8930	8930	8930	0
193	20250305	163100	2471459580	8930	8930	8930	8930	0
194	20250305	163000	2471459580	8930	8930	8930	8930	0
195	20250305	162900	2471459580	8930	8930	8930	8930	0
196	20250305	162800	2471459580	8930	8930	8930	8930	0
197	20250305	162700	2471459580	8930	8930	8930	8930	0
198	20250305	162600	2471459580	8930	8930	8930	8930	0
199	20250305	162500	2471459580	8930	8930	8930	8930	0
200	20250305	162400	2471459580	8930	8930	8930	8930	0
201	20250305	162300	2471459580	8930	8930	8930	8930	0
202	20250305	162200	2471459580	8930	8930	8930	8930	0
203	20250305	162100	2471459580	8930	8930	8930	8930	0
204	20250305	162000	2471459580	8930	8930	8930	8930	0
205	20250305	161900	2471459580	8930	8930	8930	8930	0
206	20250305	161800	2471459580	8930	8930	8930	8930	0
207	20250305	161700	2471459580	8930	8930	8930	8930	0
208	20250305	161600	2471459580	8930	8930	8930	8930	0
209	20250305	161500	2471459580	8930	8930	8930	8930	0
210	20250305	161400	2471459580	8930	8930	8930	8930	0
211	20250305	161300	2471459580	8930	8930	8930	8930	0
212	20250305	161200	2471459580	8930	8930	8930	8930	3161
213	20250305	161100	2471459580	8930	8930	8930	8930	0
214	20250305	161000	2471459580	8930	8930	8930	8930	0
215	20250305	160900	2471459580	8930	8930	8930	8930	0
216	20250305	160800	2471459580	8930	8930	8930	8930	0
217	20250305	160700	2471459580	8930	8930	8930	8930	0
218	20250305	160600	2471459580	8930	8930	8930	8930	0
219	20250305	160500	2471459580	8930	8930	8930	8930	0
220	20250305	160400	2471459580	8930	8930	8930	8930	0
221	20250305	160300	2471459580	8930	8930	8930	8930	0
222	20250305	160200	2471459580	8930	8930	8930	8930	0
223	20250305	160100	2471459580	8930	8930	8930	8930	0
224	20250305	160000	2471459580	8930	8930	8930	8930	0
225	20250305	155900	2471459580	8930	8930	8930	8930	0
226	20250305	155800	2471459580	8930	8930	8930	8930	0
227	20250305	155700	2471459580	8930	8930	8930	8930	0
228	20250305	155600	2471459580	8930	8930	8930	8930	0
229	20250305	155500	2471459580	8930	8930	8930	8930	0
230	20250305	155400	2471459580	8930	8930	8930	8930	0
231	20250305	155300	2471459580	8930	8930	8930	8930	0
232	20250305	155200	2471459580	8930	8930	8930	8930	0
233	20250305	155100	2471459580	8930	8930	8930	8930	0
234	20250305	155000	2471459580	8930	8930	8930	8930	0
235	20250305	154900	2471459580	8930	8930	8930	8930	0
236	20250305	154800	2471459580	8930	8930	8930	8930	0
237	20250305	154700	2471459580	8930	8930	8930	8930	0
238	20250305	154600	2471459580	8930	8930	8930	8930	0
239	20250305	154500	2471459580	8930	8930	8930	8930	0
240	20250305	154400	2471459580	8930	8930	8930	8930	0
241	20250305	154300	2471459580	8930	8930	8930	8930	0
242	20250305	154200	2471459580	8930	8930	8930	8930	3161
243	20250305	154100	2471459580	8930	8930	8930	8930	0
244	20250305	154000	2471459580	8930	8930	8930	8930	0
245	20250305	153900	2471459580	8930	8930	8930	8930	0
246	20250305	153800	2471459580	8930	8930	8930	8930	0
247	20250305	153700	2471459580	8930	8930	8930	8930	0
248	20250305	153600	2471459580	8930	8930	8930	8930	0
249	20250305	153500	2471459580	8930	8930	8930	8930	0
250	20250305	153400	2471459580	8930	8930	8930	8930	0
251	20250305	153300	2471459580	8930	8930	8930	8930	0
252	20250305	153200	2471459580	8930	8930	8930	8930	0
253	20250305	153100	2471459580	8930	8930	8930	8930	0
254	20250305	153000	2471459580	8930	8930	8930	8930	3161
255	20250305	152900	2443231850	8960	8960	8960	8960	0
256	20250305	152800	2443231850	8960	8960	8960	8960	0
257	20250305	152700	2443231850	8960	8960	8960	8960	0
258	20250305	152600	2443231850	8960	8960	8960	8960	0
259	20250305	152500	2443231850	8960	8960	8960	8960	0
260	20250305	152400	2443231850	8960	8960	8960	8960	0
261	20250305	152300	2443231850	8960	8960	8960	8960	0
262	20250305	152200	2443231850	8960	8960	8960	8960	0
263	20250305	152100	2443231850	8960	8960	8960	8960	0
264	20250305	152000	2443231850	8960	8960	8960	8960	0
265	20250305	151900	2443231850	8960	8950	8960	8950	981
266	20250305	151800	2434448590	8950	8940	8950	8940	389
267	20250305	151700	2430967390	8950	8950	8950	8950	63
268	20250305	151600	2430403540	8930	8950	8950	8930	64
269	20250305	151500	2429832000	8950	8950	8960	8900	1113
270	20250305	151400	2419906370	8950	8940	8950	8940	16
271	20250305	151300	2419763180	8950	8940	8950	8940	415
272	20250305	151200	2416048980	8940	8940	8940	8940	289
273	20250305	151100	2413465320	8930	8930	8930	8930	82
274	20250305	151000	2412733060	8920	8910	8920	8910	18
275	20250305	150900	2412572620	8920	8920	8920	8920	61
276	20250305	150800	2412028500	8920	8920	8920	8910	340
277	20250305	150700	2408995750	8920	8920	8920	8920	150
278	20250305	150600	2407657750	8930	8920	8930	8920	69
279	20250305	150500	2407041650	8930	8920	8930	8920	67
280	20250305	150400	2406443350	8920	8920	8920	8920	71
281	20250305	150300	2405810030	8910	8910	8910	8910	6
282	20250305	150200	2405756570	8910	8910	8920	8910	305
283	20250305	150100	2403038970	8910	8910	8910	8910	230
284	20250305	150000	2400989670	8930	8930	8930	8930	0
285	20250305	145900	2400989670	8930	8940	8940	8900	457
286	20250305	145800	2396918460	8940	8950	8950	8940	112
287	20250305	145700	2395916070	8950	8950	8950	8950	50
288	20250305	145600	2395468570	8950	8910	8950	8910	26
289	20250305	145500	2395236130	8900	8900	8900	8900	1
290	20250305	145400	2395227230	8900	8930	8960	8900	770
291	20250305	145300	2388353320	8950	8950	8950	8950	0
292	20250305	145200	2388353320	8950	8950	8950	8950	111
293	20250305	145100	2387359870	8930	8930	8930	8930	6
294	20250305	145000	2387306290	8940	8940	8940	8940	177
295	20250305	144900	2385723910	8930	8930	8930	8930	44
296	20250305	144800	2385330990	8940	8940	8940	8940	81
297	20250305	144700	2384606850	8930	8950	8950	8930	7
298	20250305	144600	2384544320	8930	8930	8930	8930	167
299	20250305	144500	2383053010	8930	8950	8950	8930	445
300	20250305	144400	2379071345	8930	8940	8940	8930	63
301	20250305	144300	2378508175	8950	8950	8950	8950	0
302	20250305	144200	2378508175	8950	8930	8950	8930	31
303	20250305	144100	2378230845	8950	8950	8950	8950	359
304	20250305	144000	2375017795	8930	8930	8930	8930	5
305	20250305	143900	2374973145	8930	8930	8930	8930	5
306	20250305	143800	2374928495	8930	8930	8930	8930	31
307	20250305	143700	2374651665	8930	8930	8930	8930	557
308	20250305	143600	2369677655	8930	8930	8930	8930	150
309	20250305	143500	2368338155	8930	8940	8940	8930	405
310	20250305	143400	2364717505	8940	8940	8950	8940	704
311	20250305	143300	2358418715	8940	8930	8940	8930	453
312	20250305	143200	2354369395	8930	8940	8940	8930	106
313	20250305	143100	2353421815	8930	8940	8940	8930	23
314	20250305	143000	2353216415	8930	8930	8940	8930	163
315	20250305	142900	2351760055	8930	8930	8930	8930	1
316	20250305	142800	2351751125	8930	8900	8930	8900	110
317	20250305	142700	2350768975	8920	8910	8920	8910	2739
318	20250305	142600	2326364385	8910	8910	8910	8910	52
319	20250305	142500	2325901065	8920	8920	8920	8910	24
320	20250305	142400	2325687035	8920	8920	8920	8920	26
321	20250305	142300	2325455115	8920	8920	8920	8920	57
322	20250305	142200	2324946675	8910	8910	8910	8910	0
323	20250305	142100	2324946675	8910	8910	8930	8910	56
324	20250305	142000	2324447495	8910	8920	8920	8910	49
325	20250305	141900	2324010465	8920	8930	8930	8920	156
326	20250305	141800	2322618165	8930	8940	8940	8930	181
327	20250305	141700	2321001025	8940	8940	8940	8900	991
328	20250305	141600	2312157895	8940	8940	8940	8940	205
329	20250305	141500	2310325195	8940	8950	8950	8940	7
330	20250305	141400	2310262605	8930	8940	8950	8930	130
331	20250305	141300	2309100555	8950	8950	8950	8950	1
332	20250305	141200	2309091605	8960	8970	8970	8960	646
333	20250305	141100	2303302155	8960	8920	8960	8920	421
334	20250305	141000	2299536745	8950	8935	8950	8920	221
335	20250305	140900	2297565380	8920	8930	8930	8920	205
336	20250305	140800	2295735730	8930	8945	8945	8920	406
337	20250305	140700	2292110375	8900	8920	8920	8900	1600
338	20250305	140600	2277866555	8930	8930	8930	8930	62
339	20250305	140500	2277312895	8950	8950	8950	8950	0
340	20250305	140400	2277312895	8950	8940	8950	8930	122
341	20250305	140300	2276223325	8930	8930	8930	8930	0
342	20250305	140200	2276223325	8930	8940	8940	8930	53
343	20250305	140100	2275750025	8940	8940	8940	8940	6
344	20250305	140000	2275696385	8950	8940	8950	8940	17
345	20250305	135900	2275544395	8940	8940	8940	8940	5
346	20250305	135800	2275499695	8940	8940	8940	8940	26
347	20250305	135700	2275267255	8940	8940	8940	8940	5
348	20250305	135600	2275222555	8940	8940	8940	8940	1
349	20250305	135500	2275213615	8950	8940	8950	8940	211
350	20250305	135400	2273327165	8940	8950	8950	8940	83
351	20250305	135300	2272584375	8950	8950	8950	8950	0
352	20250305	135200	2272584375	8950	8960	8960	8950	75
353	20250305	135100	2271912685	8960	8960	8960	8950	137
354	20250305	135000	2270685215	8960	8960	8970	8960	1160
355	20250305	134900	2260290955	8960	8950	8960	8940	137
356	20250305	134800	2259063825	8950	8950	8950	8950	10
357	20250305	134700	2258974325	8900	8970	8970	8890	1465
358	20250305	134600	2245925885	8990	8955	8990	8940	126
359	20250305	134500	2244795490	8940	9000	9000	8940	606
360	20250305	134400	2239368590	9010	9010	9010	8980	191
361	20250305	134300	2237650250	9010	9010	9010	9010	27
362	20250305	134200	2237406980	9010	9040	9040	9010	506
363	20250305	134100	2232835010	9040	9040	9070	9040	614
364	20250305	134000	2227277110	9060	9040	9060	9040	661
365	20250305	133900	2221297380	9030	9040	9060	9020	3127
366	20250305	133800	2193013410	9030	9020	9040	9020	3842
367	20250305	133700	2158332270	9020	9020	9020	9010	898
368	20250305	133600	2150237330	9020	8980	9020	8980	3925
369	20250305	133500	2114895800	8980	8960	9000	8940	7049
370	20250305	133400	2051613440	8960	8950	8960	8950	152
371	20250305	133300	2050252520	8960	8950	8960	8940	233
372	20250305	133200	2048166200	8950	8940	8950	8930	237
373	20250305	133100	2046047200	8940	8940	8940	8940	21
374	20250305	133000	2045859460	8950	8940	8950	8940	214
375	20250305	132900	2043945160	8960	8940	8960	8940	1015
376	20250305	132800	2034863910	8940	8950	8960	8940	528
377	20250305	132700	2030138170	8970	8970	8980	8970	124
378	20250305	132600	2029025040	8970	8970	9000	8970	5838
379	20250305	132500	1976595490	8970	8950	8970	8950	3388
380	20250305	132400	1946228700	8950	8900	8950	8900	7616
381	20250305	132300	1878112660	8890	8890	8900	8890	204
382	20250305	132200	1876298640	8850	8860	8870	8850	81
383	20250305	132100	1875580740	8830	8850	8880	8820	2610
384	20250305	132000	1852520275	8850	8900	8900	8850	232
385	20250305	131900	1850457675	8900	8830	8900	8830	867
386	20250305	131800	1842741785	8900	8920	8925	8900	1079
387	20250305	131700	1833134395	8915	8930	8930	8915	739
388	20250305	131600	1826543405	8930	8860	8940	8860	4777
389	20250305	131500	1784083305	8810	8810	8810	8810	0
390	20250305	131400	1784083305	8810	8810	8810	8810	5
391	20250305	131300	1784039255	8870	8870	8870	8870	116
392	20250305	131200	1783010335	8870	8800	8870	8800	56
393	20250305	131100	1782516325	8870	8840	8870	8840	1695
394	20250305	131000	1767511440	8810	8770	8810	8770	166
395	20250305	130900	1766053470	8770	8770	8780	8770	273
396	20250305	130800	1763658295	8770	8775	8800	8770	1007
397	20250305	130700	1754805410	8760	8760	8760	8760	281
398	20250305	130600	1752343850	8760	8770	8800	8760	724
399	20250305	130500	1745989880	8770	8780	8780	8770	262
400	20250305	130400	1743690830	8770	8800	8800	8770	2593
401	20250305	130300	1720911730	8800	8790	8800	8790	453
402	20250305	130200	1716926390	8800	8810	8810	8790	270
403	20250305	130100	1714550790	8810	8800	8810	8780	1351
404	20250305	130000	1702662190	8800	8810	8820	8800	837
405	20250305	125900	1695287890	8820	8860	8860	8820	960
406	20250305	125800	1686801520	8860	8860	8860	8860	180
407	20250305	125700	1685206720	8870	8880	8880	8860	350
408	20250305	125600	1682104270	8860	8860	8860	8860	404
409	20250305	125500	1678524830	8860	8880	8880	8860	6
410	20250305	125400	1678471650	8860	8860	8870	8860	231
411	20250305	125300	1676423840	8860	8860	8860	8860	6
412	20250305	125200	1676370680	8850	8850	8870	8850	753
413	20250305	125100	1669701950	8850	8860	8860	8850	58
414	20250305	125000	1669188630	8840	8890	8890	8840	2037
415	20250305	124900	1651143570	8880	8890	8890	8880	57
416	20250305	124800	1650636850	8890	8890	8900	8890	576
417	20250305	124700	1645513860	8910	8930	8940	8890	2073
418	20250305	124600	1627016790	8950	8900	8960	8900	12339
419	20250305	124500	1516809270	8900	8860	8900	8860	3005
420	20250305	124400	1490072810	8890	8860	8890	8860	2243
421	20250305	124300	1470150900	8890	8860	8890	8860	3157
422	20250305	124200	1442110080	8890	8870	8890	8870	5109
423	20250305	124100	1396766360	8870	8840	8870	8830	3098
424	20250305	124000	1369331540	8840	8840	8840	8835	741
425	20250305	123900	1362781630	8845	8840	8860	8840	1625
426	20250305	123800	1348410275	8840	8860	8870	8840	944
427	20250305	123700	1340039245	8860	8830	8860	8820	2392
428	20250305	123600	1318892095	8810	8840	8840	8810	958
429	20250305	123500	1310432305	8840	8790	8850	8790	2896
430	20250305	123400	1284862400	8800	8820	8820	8770	569
431	20250305	123300	1279851870	8770	8740	8840	8740	9514
432	20250305	123200	1196216090	8760	8720	8760	8720	3431
433	20250305	123100	1166247070	8700	8710	8720	8700	719
434	20250305	123000	1159982280	8700	8700	8710	8680	1291
435	20250305	122900	1148750470	8700	8670	8700	8670	1724
436	20250305	122800	1133778630	8670	8670	8670	8670	33
437	20250305	122700	1133492520	8660	8660	8660	8660	0
438	20250305	122600	1133492520	8660	8660	8660	8660	5
439	20250305	122500	1133449220	8680	8680	8680	8660	971
440	20250305	122400	1125021140	8680	8660	8680	8660	109
441	20250305	122300	1124075140	8660	8660	8660	8660	0
442	20250305	122200	1124075140	8660	8660	8660	8660	55
443	20250305	122100	1123598840	8670	8670	8700	8660	2306
444	20250305	122000	1103577770	8670	8640	8670	8640	1332
445	20250305	121900	1092037225	8640	8650	8680	8640	49
446	20250305	121800	1091613355	8620	8670	8680	8620	953
447	20250305	121700	1083345705	8680	8620	8680	8620	5283
448	20250305	121600	1037602215	8610	8610	8610	8610	154
449	20250305	121500	1036276275	8610	8610	8610	8610	3
450	20250305	121400	1036250445	8600	8600	8600	8590	5708
451	20250305	121300	987163645	8620	8610	8620	8610	2410
452	20250305	121200	966395335	8590	8590	8610	8590	3842
453	20250305	121100	933383235	8560	8560	8560	8560	0
454	20250305	121000	933383235	8560	8575	8575	8560	105
455	20250305	120900	932483985	8560	8595	8600	8560	696
456	20250305	120800	926505620	8560	8590	8590	8560	455
457	20250305	120700	922610790	8590	8590	8590	8560	463
458	20250305	120600	918634700	8560	8560	8560	8560	0
459	20250305	120500	918634700	8560	8580	8580	8560	5
460	20250305	120400	918591880	8560	8560	8560	8560	0
461	20250305	120300	918591880	8560	8560	8560	8560	6
462	20250305	120200	918540520	8560	8560	8560	8560	0
463	20250305	120100	918540520	8560	8580	8580	8560	200
464	20250305	120000	916828500	8560	8580	8580	8560	5
465	20250305	115900	916785680	8600	8580	8600	8580	1000
466	20250305	115800	908185710	8560	8600	8600	8560	255
467	20250305	115700	905992910	8600	8590	8600	8590	681
468	20250305	115600	900143110	8590	8580	8590	8550	887
469	20250305	115500	892544020	8550	8570	8570	8540	507
470	20250305	115400	888199180	8560	8560	8560	8560	149
471	20250305	115300	886923740	8540	8560	8560	8540	1005
472	20250305	115200	878335340	8570	8570	8570	8570	234
473	20250305	115100	876329960	8570	8570	8570	8570	7
474	20250305	115000	876269970	8570	8580	8580	8570	302
475	20250305	114900	873679310	8560	8560	8560	8560	0
476	20250305	114800	873679310	8560	8560	8560	8560	5
477	20250305	114700	873636510	8540	8570	8570	8540	2283
478	20250305	114600	854130430	8560	8560	8560	8560	35
479	20250305	114500	853830830	8590	8590	8590	8590	446
480	20250305	114400	849999690	8590	8560	8590	8560	256
481	20250305	114300	847800830	8560	8560	8560	8560	55
482	20250305	114200	847330030	8550	8550	8550	8550	0
483	20250305	114100	847330030	8550	8550	8550	8550	5
484	20250305	114000	847287280	8570	8570	8570	8570	41
485	20250305	113900	846935910	8570	8570	8570	8570	6
486	20250305	113800	846884490	8570	8570	8570	8570	200
487	20250305	113700	845170490	8570	8570	8570	8570	0
488	20250305	113600	845170490	8570	8570	8570	8570	105
489	20250305	113500	844270640	8580	8580	8580	8580	200
490	20250305	113400	842554640	8580	8600	8600	8580	123
491	20250305	113300	841496960	8600	8570	8610	8570	2824
492	20250305	113200	817228780	8570	8570	8570	8570	10
493	20250305	113100	817143080	8570	8570	8570	8570	21
494	20250305	113000	816963110	8600	8550	8600	8550	3530
495	20250305	112900	786674230	8530	8550	8550	8530	9
496	20250305	112800	786597380	8550	8560	8560	8550	387
497	20250305	112700	783285860	8550	8550	8570	8550	1326
498	20250305	112600	771934370	8530	8530	8530	8525	80
499	20250305	112500	771251995	8520	8520	8520	8520	8
500	20250305	112400	771183835	8550	8550	8550	8550	213
501	20250305	112300	769362685	8550	8540	8550	8520	53
502	20250305	112200	768910775	8520	8540	8550	8520	437
503	20250305	112100	765177355	8530	8520	8530	8520	245
504	20250305	112000	763089685	8510	8510	8510	8510	512
505	20250305	111900	758732565	8500	8500	8500	8500	0
506	20250305	111800	758732565	8500	8500	8500	8500	0
507	20250305	111700	758732565	8500	8520	8520	8500	8
508	20250305	111600	758664505	8520	8520	8520	8520	1
509	20250305	111500	758655985	8500	8495	8500	8490	732
510	20250305	111400	752434170	8500	8510	8510	8500	531
511	20250305	111300	747920650	8500	8500	8500	8500	763
512	20250305	111200	741435150	8510	8510	8510	8510	13
513	20250305	111100	741324520	8510	8510	8510	8510	1032
514	20250305	111000	732542200	8510	8500	8510	8500	801
515	20250305	110900	725728440	8500	8500	8500	8500	17
516	20250305	110800	725583940	8500	8500	8500	8500	106
517	20250305	110700	724682940	8500	8510	8510	8500	1058
518	20250305	110600	715689360	8500	8510	8510	8500	3206
519	20250305	110500	688421920	8520	8520	8520	8520	0
520	20250305	110400	688421920	8520	8520	8520	8520	1710
521	20250305	110300	673852720	8520	8520	8520	8520	5
522	20250305	110200	673810120	8520	8520	8520	8520	346
523	20250305	110100	670862200	8520	8520	8530	8520	1440
524	20250305	110000	658581600	8510	8550	8550	8510	1001
525	20250305	105900	650054850	8550	8550	8550	8550	1
526	20250305	105800	650046300	8530	8530	8530	8530	6
527	20250305	105700	649995120	8530	8530	8530	8530	0
528	20250305	105600	649995120	8530	8530	8580	8530	1941
529	20250305	105500	633359310	8520	8540	8540	8520	271
530	20250305	105400	631048110	8530	8530	8530	8530	6
531	20250305	105300	630996930	8530	8530	8530	8530	0
532	20250305	105200	630996930	8530	8550	8550	8530	4
533	20250305	105100	630962750	8530	8550	8550	8530	6
534	20250305	105000	630911550	8530	8530	8530	8530	0
535	20250305	104900	630911550	8530	8530	8530	8520	714
536	20250305	104800	624822540	8520	8520	8520	8520	0
537	20250305	104700	624822540	8520	8520	8520	8520	1
538	20250305	104600	624814020	8520	8520	8520	8520	277
539	20250305	104500	622453980	8520	8520	8520	8520	16
540	20250305	104400	622317660	8520	8540	8540	8520	406
541	20250305	104300	618854030	8550	8540	8560	8540	75
542	20250305	104200	618213310	8550	8540	8560	8540	17
543	20250305	104100	618067920	8560	8560	8560	8560	1
544	20250305	104000	618059360	8530	8530	8530	8530	0
545	20250305	103900	618059360	8530	8530	8530	8530	7
546	20250305	103800	617999650	8520	8520	8520	8520	0
547	20250305	103700	617999650	8520	8560	8560	8520	16
548	20250305	103600	617862930	8560	8520	8560	8520	23
549	20250305	103500	617666930	8510	8510	8510	8510	5
550	20250305	103400	617624380	8520	8520	8520	8520	0
551	20250305	103300	617624380	8520	8520	8560	8520	160
552	20250305	103200	616259340	8520	8530	8530	8520	54
553	20250305	103100	615799210	8570	8570	8570	8570	0
554	20250305	103000	615799210	8570	8520	8570	8520	19
555	20250305	102900	615636680	8570	8560	8580	8560	2620
556	20250305	102800	593186340	8560	8560	8560	8560	0
557	20250305	102700	593186340	8560	8520	8560	8520	15
558	20250305	102600	593058140	8560	8540	8560	8540	601
559	20250305	102500	587917450	8520	8510	8520	8510	122
560	20250305	102400	586878070	8520	8530	8530	8520	152
561	20250305	102300	585582820	8520	8500	8520	8490	1485
562	20250305	102200	572958330	8520	8520	8520	8520	0
563	20250305	102100	572958330	8520	8510	8520	8510	310
564	20250305	102000	570319130	8480	8480	8480	8480	6
565	20250305	101900	570268250	8480	8480	8480	8480	0
566	20250305	101800	570268250	8480	8490	8510	8480	70
567	20250305	101700	569672800	8520	8530	8550	8470	3570
568	20250305	101600	539384330	8530	8490	8530	8490	292
569	20250305	101500	536896190	8520	8520	8520	8510	117
570	20250305	101400	535900500	8510	8510	8510	8510	201
571	20250305	101300	534189990	8480	8500	8500	8480	774
572	20250305	101200	527622800	8500	8500	8510	8500	28
573	20250305	101100	527384790	8500	8490	8500	8490	38
574	20250305	101000	527061840	8510	8510	8510	8510	10
575	20250305	100900	526976740	8500	8500	8500	8500	11
576	20250305	100800	526883240	8490	8490	8500	8490	798
577	20250305	100700	520100330	8480	8480	8480	8480	0
578	20250305	100600	520100330	8480	8480	8480	8480	135
579	20250305	100500	518955530	8490	8480	8510	8480	1060
580	20250305	100400	509936760	8490	8490	8490	8470	1902
581	20250305	100300	493803640	8490	8490	8490	8490	0
582	20250305	100200	493803640	8490	8490	8490	8490	0
583	20250305	100100	493803640	8490	8520	8520	8490	451
584	20250305	100000	489971160	8510	8520	8520	8510	479
585	20250305	095900	485893860	8510	8500	8510	8500	689
586	20250305	095800	480032090	8490	8490	8490	8490	90
587	20250305	095700	479267990	8470	8470	8500	8470	21
588	20250305	095600	479089970	8490	8490	8490	8480	856
589	20250305	095500	471827540	8470	8490	8490	8470	953
590	20250305	095400	463752620	8490	8510	8510	8490	166
591	20250305	095300	462341485	8510	8500	8510	8500	2
592	20250305	095200	462324475	8490	8490	8490	8490	6
593	20250305	095100	462273535	8510	8480	8510	8480	142
594	20250305	095000	461069265	8490	8500	8500	8490	799
595	20250305	094900	454277955	8480	8480	8500	8480	116
596	20250305	094800	453293675	8480	8500	8500	8470	395
597	20250305	094700	449945125	8500	8490	8500	8490	23
598	20250305	094600	449749755	8490	8470	8490	8470	107
599	20250305	094500	448842215	8480	8480	8490	8470	250
600	20250305	094400	446722805	8490	8480	8490	8480	98
601	20250305	094300	445891715	8480	8490	8490	8480	6
602	20250305	094200	445840785	8470	8470	8470	8470	5
603	20250305	094100	445798435	8460	8460	8460	8460	0
604	20250305	094000	445798435	8460	8480	8480	8460	634
605	20250305	093900	440428425	8470	8490	8490	8470	402
606	20250305	093800	437020485	8520	8490	8520	8490	307
607	20250305	093700	434414025	8490	8510	8510	8490	1977
608	20250305	093600	417602525	8540	8520	8540	8510	367
609	20250305	093500	414475675	8520	8520	8520	8520	422
610	20250305	093400	410880235	8530	8530	8530	8530	30
611	20250305	093300	410624335	8540	8520	8540	8520	11
612	20250305	093200	410530515	8530	8530	8530	8530	54
613	20250305	093100	410069895	8530	8530	8530	8530	1
614	20250305	093000	410061365	8520	8520	8520	8510	498
615	20250305	092900	405818495	8510	8510	8510	8510	1000
616	20250305	092800	397308495	8515	8510	8515	8510	141
617	20250305	092700	396108580	8520	8520	8520	8520	25
618	20250305	092600	395895580	8510	8490	8510	8490	28
619	20250305	092500	395657400	8500	8490	8500	8490	34
620	20250305	092400	395368520	8470	8510	8520	8470	10012
621	20250305	092300	310259260	8510	8520	8530	8510	1364
622	20250305	092200	298639520	8510	8530	8540	8510	2327
623	20250305	092100	278803640	8540	8550	8550	8540	873
624	20250305	092000	271342840	8550	8550	8550	8550	330
625	20250305	091900	268521340	8560	8550	8560	8550	6132
626	20250305	091800	216091640	8560	8560	8560	8560	304
627	20250305	091700	213489400	8550	8580	8580	8550	1500
628	20250305	091600	200652250	8560	8590	8590	8560	846
629	20250305	091500	193396860	8600	8600	8600	8580	3420
630	20250305	091400	164029905	8600	8610	8610	8580	296
631	20250305	091300	161483005	8600	8600	8600	8590	638
632	20250305	091200	156002525	8610	8600	8610	8600	532
633	20250305	091100	151427205	8600	8610	8610	8600	226
634	20250305	091000	149483195	8590	8600	8600	8590	338
635	20250305	090900	146576885	8590	8590	8600	8590	344
636	20250305	090800	143618555	8600	8600	8600	8590	912
637	20250305	090700	135776525	8610	8610	8620	8610	1323
638	20250305	090600	124384265	8630	8600	8630	8600	6870
639	20250305	090500	65291520	8600	8600	8600	8580	520
640	20250305	090400	60826040	8600	8580	8610	8580	49
641	20250305	090300	60404890	8560	8620	8620	8560	1111
642	20250305	090200	50878640	8620	8630	8660	8620	612
643	20250305	090100	45601680	8620	8645	8680	8620	791
644	20250305	090000	38745630	8670	8570	8670	8570	3907