KissMeData/092200/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200600	1248995592	4635	4635	4635	4635	3749
3	20250306	200500	1248995592	4635	4635	4635	4635	0
4	20250306	200400	1248995592	4635	4635	4635	4635	0
5	20250306	200300	1248995592	4635	4635	4635	4635	0
6	20250306	200200	1248995592	4635	4635	4635	4635	0
7	20250306	200100	1248995592	4635	4635	4635	4635	0
8	20250306	200000	1248995592	4635	4635	4635	4635	0
9	20250306	195900	1248995592	4635	4635	4635	4635	0
10	20250306	195800	1248995592	4635	4635	4635	4635	0
11	20250306	195700	1248995592	4635	4635	4635	4635	0
12	20250306	195600	1248995592	4635	4635	4635	4635	0
13	20250306	195500	1248995592	4635	4635	4635	4635	0
14	20250306	195400	1248995592	4635	4635	4635	4635	0
15	20250306	195300	1248995592	4635	4635	4635	4635	0
16	20250306	195200	1248995592	4635	4635	4635	4635	0
17	20250306	195100	1248995592	4635	4635	4635	4635	0
18	20250306	195000	1248995592	4635	4635	4635	4635	0
19	20250306	194900	1248995592	4635	4635	4635	4635	0
20	20250306	194800	1248995592	4635	4635	4635	4635	0
21	20250306	194700	1248995592	4635	4635	4635	4635	0
22	20250306	194600	1248995592	4635	4635	4635	4635	0
23	20250306	194500	1248995592	4635	4635	4635	4635	0
24	20250306	194400	1248995592	4635	4635	4635	4635	0
25	20250306	194300	1248995592	4635	4635	4635	4635	0
26	20250306	194200	1248995592	4635	4635	4635	4635	0
27	20250306	194100	1248995592	4635	4635	4635	4635	0
28	20250306	194000	1248995592	4635	4635	4635	4635	0
29	20250306	193900	1248995592	4635	4635	4635	4635	0
30	20250306	193800	1248995592	4635	4635	4635	4635	0
31	20250306	193700	1248995592	4635	4635	4635	4635	0
32	20250306	193600	1248995592	4635	4635	4635	4635	3749
33	20250306	193500	1248995592	4635	4635	4635	4635	0
34	20250306	193400	1248995592	4635	4635	4635	4635	0
35	20250306	193300	1248995592	4635	4635	4635	4635	0
36	20250306	193200	1248995592	4635	4635	4635	4635	0
37	20250306	193100	1248995592	4635	4635	4635	4635	0
38	20250306	193000	1248995592	4635	4635	4635	4635	0
39	20250306	192900	1248995592	4635	4635	4635	4635	0
40	20250306	192800	1248995592	4635	4635	4635	4635	0
41	20250306	192700	1248995592	4635	4635	4635	4635	0
42	20250306	192600	1248995592	4635	4635	4635	4635	0
43	20250306	192500	1248995592	4635	4635	4635	4635	0
44	20250306	192400	1248995592	4635	4635	4635	4635	0
45	20250306	192300	1248995592	4635	4635	4635	4635	0
46	20250306	192200	1248995592	4635	4635	4635	4635	0
47	20250306	192100	1248995592	4635	4635	4635	4635	0
48	20250306	192000	1248995592	4635	4635	4635	4635	0
49	20250306	191900	1248995592	4635	4635	4635	4635	0
50	20250306	191800	1248995592	4635	4635	4635	4635	0
51	20250306	191700	1248995592	4635	4635	4635	4635	0
52	20250306	191600	1248995592	4635	4635	4635	4635	0
53	20250306	191500	1248995592	4635	4635	4635	4635	0
54	20250306	191400	1248995592	4635	4635	4635	4635	0
55	20250306	191300	1248995592	4635	4635	4635	4635	0
56	20250306	191200	1248995592	4635	4635	4635	4635	0
57	20250306	191100	1248995592	4635	4635	4635	4635	0
58	20250306	191000	1248995592	4635	4635	4635	4635	0
59	20250306	190900	1248995592	4635	4635	4635	4635	0
60	20250306	190800	1248995592	4635	4635	4635	4635	0
61	20250306	190700	1248995592	4635	4635	4635	4635	0
62	20250306	190600	1248995592	4635	4635	4635	4635	3749
63	20250306	190500	1248995592	4635	4635	4635	4635	0
64	20250306	190400	1248995592	4635	4635	4635	4635	0
65	20250306	190300	1248995592	4635	4635	4635	4635	0
66	20250306	190200	1248995592	4635	4635	4635	4635	0
67	20250306	190100	1248995592	4635	4635	4635	4635	0
68	20250306	190000	1248995592	4635	4635	4635	4635	0
69	20250306	185900	1248995592	4635	4635	4635	4635	0
70	20250306	185800	1248995592	4635	4635	4635	4635	0
71	20250306	185700	1248995592	4635	4635	4635	4635	0
72	20250306	185600	1248995592	4635	4635	4635	4635	0
73	20250306	185500	1248995592	4635	4635	4635	4635	0
74	20250306	185400	1248995592	4635	4635	4635	4635	0
75	20250306	185300	1248995592	4635	4635	4635	4635	0
76	20250306	185200	1248995592	4635	4635	4635	4635	0
77	20250306	185100	1248995592	4635	4635	4635	4635	0
78	20250306	185000	1248995592	4635	4635	4635	4635	0
79	20250306	184900	1248995592	4635	4635	4635	4635	0
80	20250306	184800	1248995592	4635	4635	4635	4635	0
81	20250306	184700	1248995592	4635	4635	4635	4635	0
82	20250306	184600	1248995592	4635	4635	4635	4635	0
83	20250306	184500	1248995592	4635	4635	4635	4635	0
84	20250306	184400	1248995592	4635	4635	4635	4635	0
85	20250306	184300	1248995592	4635	4635	4635	4635	0
86	20250306	184200	1248995592	4635	4635	4635	4635	0
87	20250306	184100	1248995592	4635	4635	4635	4635	0
88	20250306	184000	1248995592	4635	4635	4635	4635	0
89	20250306	183900	1248995592	4635	4635	4635	4635	0
90	20250306	183800	1248995592	4635	4635	4635	4635	0
91	20250306	183700	1248995592	4635	4635	4635	4635	0
92	20250306	183600	1248995592	4635	4635	4635	4635	3749
93	20250306	183500	1248995592	4635	4635	4635	4635	0
94	20250306	183400	1248995592	4635	4635	4635	4635	0
95	20250306	183300	1248995592	4635	4635	4635	4635	0
96	20250306	183200	1248995592	4635	4635	4635	4635	0
97	20250306	183100	1248995592	4635	4635	4635	4635	0
98	20250306	183000	1248995592	4635	4635	4635	4635	0
99	20250306	182900	1248995592	4635	4635	4635	4635	0
100	20250306	182800	1248995592	4635	4635	4635	4635	0
101	20250306	182700	1248995592	4635	4635	4635	4635	0
102	20250306	182600	1248995592	4635	4635	4635	4635	0
103	20250306	182500	1248995592	4635	4635	4635	4635	0
104	20250306	182400	1248995592	4635	4635	4635	4635	0
105	20250306	182300	1248995592	4635	4635	4635	4635	0
106	20250306	182200	1248995592	4635	4635	4635	4635	0
107	20250306	182100	1248995592	4635	4635	4635	4635	0
108	20250306	182000	1248995592	4635	4635	4635	4635	0
109	20250306	181900	1248995592	4635	4635	4635	4635	0
110	20250306	181800	1248995592	4635	4635	4635	4635	0
111	20250306	181700	1248995592	4635	4635	4635	4635	0
112	20250306	181600	1248995592	4635	4635	4635	4635	0
113	20250306	181500	1248995592	4635	4635	4635	4635	0
114	20250306	181400	1248995592	4635	4635	4635	4635	0
115	20250306	181300	1248995592	4635	4635	4635	4635	0
116	20250306	181200	1248995592	4635	4635	4635	4635	0
117	20250306	181100	1248995592	4635	4635	4635	4635	0
118	20250306	181000	1248995592	4635	4635	4635	4635	0
119	20250306	180900	1248995592	4635	4635	4635	4635	0
120	20250306	180800	1248995592	4635	4635	4635	4635	0
121	20250306	180700	1248995592	4635	4635	4635	4635	0
122	20250306	180600	1248995592	4635	4635	4635	4635	3749
123	20250306	180500	1248995592	4635	4635	4635	4635	0
124	20250306	180400	1248995592	4635	4635	4635	4635	0
125	20250306	180300	1248995592	4635	4635	4635	4635	0
126	20250306	180200	1248995592	4635	4635	4635	4635	0
127	20250306	180100	1248995592	4635	4635	4635	4635	0
128	20250306	180000	1248995592	4635	4635	4635	4635	0
129	20250306	175900	1248995592	4635	4635	4635	4635	0
130	20250306	175800	1248995592	4635	4635	4635	4635	0
131	20250306	175700	1248995592	4635	4635	4635	4635	0
132	20250306	175600	1248995592	4635	4635	4635	4635	0
133	20250306	175500	1248995592	4635	4635	4635	4635	0
134	20250306	175400	1248995592	4635	4635	4635	4635	0
135	20250306	175300	1248995592	4635	4635	4635	4635	0
136	20250306	175200	1248995592	4635	4635	4635	4635	0
137	20250306	175100	1248995592	4635	4635	4635	4635	0
138	20250306	175000	1248995592	4635	4635	4635	4635	0
139	20250306	174900	1248995592	4635	4635	4635	4635	0
140	20250306	174800	1248995592	4635	4635	4635	4635	0
141	20250306	174700	1248995592	4635	4635	4635	4635	0
142	20250306	174600	1248995592	4635	4635	4635	4635	0
143	20250306	174500	1248995592	4635	4635	4635	4635	0
144	20250306	174400	1248995592	4635	4635	4635	4635	0
145	20250306	174300	1248995592	4635	4635	4635	4635	0
146	20250306	174200	1248995592	4635	4635	4635	4635	0
147	20250306	174100	1248995592	4635	4635	4635	4635	0
148	20250306	174000	1248995592	4635	4635	4635	4635	0
149	20250306	173900	1248995592	4635	4635	4635	4635	0
150	20250306	173800	1248995592	4635	4635	4635	4635	0
151	20250306	173700	1248995592	4635	4635	4635	4635	0
152	20250306	173600	1248995592	4635	4635	4635	4635	3749
153	20250306	173500	1248995592	4635	4635	4635	4635	0
154	20250306	173400	1248995592	4635	4635	4635	4635	0
155	20250306	173300	1248995592	4635	4635	4635	4635	0
156	20250306	173200	1248995592	4635	4635	4635	4635	0
157	20250306	173100	1248995592	4635	4635	4635	4635	0
158	20250306	173000	1248995592	4635	4635	4635	4635	0
159	20250306	172900	1248995592	4635	4635	4635	4635	0
160	20250306	172800	1248995592	4635	4635	4635	4635	0
161	20250306	172700	1248995592	4635	4635	4635	4635	0
162	20250306	172600	1248995592	4635	4635	4635	4635	0
163	20250306	172500	1248995592	4635	4635	4635	4635	0
164	20250306	172400	1248995592	4635	4635	4635	4635	0
165	20250306	172300	1248995592	4635	4635	4635	4635	0
166	20250306	172200	1248995592	4635	4635	4635	4635	0
167	20250306	172100	1248995592	4635	4635	4635	4635	0
168	20250306	172000	1248995592	4635	4635	4635	4635	0
169	20250306	171900	1248995592	4635	4635	4635	4635	0
170	20250306	171800	1248995592	4635	4635	4635	4635	0
171	20250306	171700	1248995592	4635	4635	4635	4635	0
172	20250306	171600	1248995592	4635	4635	4635	4635	0
173	20250306	171500	1248995592	4635	4635	4635	4635	0
174	20250306	171400	1248995592	4635	4635	4635	4635	0
175	20250306	171300	1248995592	4635	4635	4635	4635	0
176	20250306	171200	1248995592	4635	4635	4635	4635	0
177	20250306	171100	1248995592	4635	4635	4635	4635	0
178	20250306	171000	1248995592	4635	4635	4635	4635	0
179	20250306	170900	1248995592	4635	4635	4635	4635	0
180	20250306	170800	1248995592	4635	4635	4635	4635	0
181	20250306	170700	1248995592	4635	4635	4635	4635	0
182	20250306	170600	1248995592	4635	4635	4635	4635	3749
183	20250306	170500	1248995592	4635	4635	4635	4635	0
184	20250306	170400	1248995592	4635	4635	4635	4635	0
185	20250306	170300	1248995592	4635	4635	4635	4635	0
186	20250306	170200	1248995592	4635	4635	4635	4635	0
187	20250306	170100	1248995592	4635	4635	4635	4635	0
188	20250306	170000	1248995592	4635	4635	4635	4635	0
189	20250306	165900	1248995592	4635	4635	4635	4635	0
190	20250306	165800	1248995592	4635	4635	4635	4635	0
191	20250306	165700	1248995592	4635	4635	4635	4635	0
192	20250306	165600	1248995592	4635	4635	4635	4635	0
193	20250306	165500	1248995592	4635	4635	4635	4635	0
194	20250306	165400	1248995592	4635	4635	4635	4635	0
195	20250306	165300	1248995592	4635	4635	4635	4635	0
196	20250306	165200	1248995592	4635	4635	4635	4635	0
197	20250306	165100	1248995592	4635	4635	4635	4635	0
198	20250306	165000	1248995592	4635	4635	4635	4635	0
199	20250306	164900	1248995592	4635	4635	4635	4635	0
200	20250306	164800	1248995592	4635	4635	4635	4635	0
201	20250306	164700	1248995592	4635	4635	4635	4635	0
202	20250306	164600	1248995592	4635	4635	4635	4635	0
203	20250306	164500	1248995592	4635	4635	4635	4635	0
204	20250306	164400	1248995592	4635	4635	4635	4635	0
205	20250306	164300	1248995592	4635	4635	4635	4635	0
206	20250306	164200	1248995592	4635	4635	4635	4635	0
207	20250306	164100	1248995592	4635	4635	4635	4635	0
208	20250306	164000	1248995592	4635	4635	4635	4635	0
209	20250306	163900	1248995592	4635	4635	4635	4635	0
210	20250306	163800	1248995592	4635	4635	4635	4635	0
211	20250306	163700	1248995592	4635	4635	4635	4635	0
212	20250306	163600	1248995592	4635	4635	4635	4635	3749
213	20250306	163500	1248995592	4635	4635	4635	4635	0
214	20250306	163400	1248995592	4635	4635	4635	4635	0
215	20250306	163300	1248995592	4635	4635	4635	4635	0
216	20250306	163200	1248995592	4635	4635	4635	4635	0
217	20250306	163100	1248995592	4635	4635	4635	4635	0
218	20250306	163000	1248995592	4635	4635	4635	4635	0
219	20250306	162900	1248995592	4635	4635	4635	4635	0
220	20250306	162800	1248995592	4635	4635	4635	4635	0
221	20250306	162700	1248995592	4635	4635	4635	4635	0
222	20250306	162600	1248995592	4635	4635	4635	4635	0
223	20250306	162500	1248995592	4635	4635	4635	4635	0
224	20250306	162400	1248995592	4635	4635	4635	4635	0
225	20250306	162300	1248995592	4635	4635	4635	4635	0
226	20250306	162200	1248995592	4635	4635	4635	4635	0
227	20250306	162100	1248995592	4635	4635	4635	4635	0
228	20250306	162000	1248995592	4635	4635	4635	4635	0
229	20250306	161900	1248995592	4635	4635	4635	4635	0
230	20250306	161800	1248995592	4635	4635	4635	4635	0
231	20250306	161700	1248995592	4635	4635	4635	4635	0
232	20250306	161600	1248995592	4635	4635	4635	4635	0
233	20250306	161500	1248995592	4635	4635	4635	4635	0
234	20250306	161400	1248995592	4635	4635	4635	4635	0
235	20250306	161300	1248995592	4635	4635	4635	4635	0
236	20250306	161200	1248995592	4635	4635	4635	4635	0
237	20250306	161100	1248995592	4635	4635	4635	4635	0
238	20250306	161000	1248995592	4635	4635	4635	4635	0
239	20250306	160900	1248995592	4635	4635	4635	4635	0
240	20250306	160800	1248995592	4635	4635	4635	4635	0
241	20250306	160700	1248995592	4635	4635	4635	4635	0
242	20250306	160600	1248995592	4635	4635	4635	4635	3749
243	20250306	160500	1248995592	4635	4635	4635	4635	0
244	20250306	160400	1248995592	4635	4635	4635	4635	0
245	20250306	160300	1248995592	4635	4635	4635	4635	0
246	20250306	160200	1248995592	4635	4635	4635	4635	0
247	20250306	160100	1248995592	4635	4635	4635	4635	0
248	20250306	160000	1248995592	4635	4635	4635	4635	0
249	20250306	155900	1248995592	4635	4635	4635	4635	0
250	20250306	155800	1248995592	4635	4635	4635	4635	0
251	20250306	155700	1248995592	4635	4635	4635	4635	0
252	20250306	155600	1248995592	4635	4635	4635	4635	0
253	20250306	155500	1248995592	4635	4635	4635	4635	0
254	20250306	155400	1248995592	4635	4635	4635	4635	0
255	20250306	155300	1248995592	4635	4635	4635	4635	0
256	20250306	155200	1248995592	4635	4635	4635	4635	0
257	20250306	155100	1248995592	4635	4635	4635	4635	0
258	20250306	155000	1248995592	4635	4635	4635	4635	0
259	20250306	154900	1248995592	4635	4635	4635	4635	0
260	20250306	154800	1248995592	4635	4635	4635	4635	0
261	20250306	154700	1248995592	4635	4635	4635	4635	0
262	20250306	154600	1248995592	4635	4635	4635	4635	0
263	20250306	154500	1248995592	4635	4635	4635	4635	0
264	20250306	154400	1248995592	4635	4635	4635	4635	0
265	20250306	154300	1248995592	4635	4635	4635	4635	0
266	20250306	154200	1248995592	4635	4635	4635	4635	0
267	20250306	154100	1248995592	4635	4635	4635	4635	0
268	20250306	154000	1248995592	4635	4635	4635	4635	0
269	20250306	153900	1248995592	4635	4635	4635	4635	0
270	20250306	153800	1248995592	4635	4635	4635	4635	0
271	20250306	153700	1248995592	4635	4635	4635	4635	0
272	20250306	153600	1248995592	4635	4635	4635	4635	3749
273	20250306	153500	1248995592	4635	4635	4635	4635	0
274	20250306	153400	1248995592	4635	4635	4635	4635	0
275	20250306	153300	1248995592	4635	4635	4635	4635	0
276	20250306	153200	1248995592	4635	4635	4635	4635	0
277	20250306	153100	1248995592	4635	4635	4635	4635	0
278	20250306	153000	1248995592	4635	4635	4635	4635	3749
279	20250306	152900	1231618977	4635	4635	4635	4635	0
280	20250306	152800	1231618977	4635	4635	4635	4635	0
281	20250306	152700	1231618977	4635	4635	4635	4635	0
282	20250306	152600	1231618977	4635	4635	4635	4635	0
283	20250306	152500	1231618977	4635	4635	4635	4635	0
284	20250306	152400	1231618977	4635	4635	4635	4635	0
285	20250306	152300	1231618977	4635	4635	4635	4635	0
286	20250306	152200	1231618977	4635	4635	4635	4635	0
287	20250306	152100	1231618977	4635	4635	4635	4635	0
288	20250306	152000	1231618977	4635	4635	4635	4635	0
289	20250306	151900	1231618977	4635	4645	4645	4635	1637
290	20250306	151800	1224020317	4645	4640	4645	4640	169
291	20250306	151700	1223235967	4645	4630	4645	4630	2363
292	20250306	151600	1212270597	4625	4625	4625	4615	459
293	20250306	151500	1210149947	4620	4625	4625	4620	2701
294	20250306	151400	1197665762	4640	4625	4640	4625	1003
295	20250306	151300	1193020507	4645	4640	4645	4640	605
296	20250306	151200	1190213297	4640	4625	4640	4625	113
297	20250306	151100	1189690627	4640	4625	4640	4625	6
298	20250306	151000	1189662817	4640	4625	4640	4625	3
299	20250306	150900	1189648912	4640	4625	4640	4625	332
300	20250306	150800	1188110852	4640	4635	4640	4630	566
301	20250306	150700	1185490127	4635	4635	4640	4630	784
302	20250306	150600	1181857827	4640	4640	4640	4625	103
303	20250306	150500	1181379922	4640	4630	4640	4620	5303
304	20250306	150400	1156870522	4640	4630	4640	4625	4329
305	20250306	150300	1136823147	4620	4630	4630	4620	2658
306	20250306	150200	1124527722	4630	4630	4630	4630	75
307	20250306	150100	1124180472	4640	4640	4640	4640	2
308	20250306	150000	1124171192	4630	4630	4630	4630	0
309	20250306	145900	1124171192	4630	4635	4645	4630	217
310	20250306	145800	1123166072	4640	4640	4645	4635	282
311	20250306	145700	1121857037	4640	4640	4640	4640	1
312	20250306	145600	1121852397	4635	4635	4635	4635	3
313	20250306	145500	1121838492	4640	4647	4647	4640	271
314	20250306	145400	1120579914	4647	4647	4650	4647	7
315	20250306	145300	1120547382	4650	4645	4650	4645	61
316	20250306	145200	1120263982	4650	4645	4650	4645	459
317	20250306	145100	1118131512	4640	4640	4645	4640	552
318	20250306	145000	1115570227	4640	4640	4640	4635	211
319	20250306	144900	1114591227	4645	4640	4645	4640	656
320	20250306	144800	1111547377	4650	4645	4650	4635	445
321	20250306	144700	1109480957	4645	4640	4645	4640	380
322	20250306	144600	1107717752	4640	4635	4640	4635	134
323	20250306	144500	1107096202	4635	4635	4640	4635	14
324	20250306	144400	1107031307	4635	4635	4635	4635	288
325	20250306	144300	1105696427	4635	4635	4635	4635	210
326	20250306	144200	1104723077	4630	4630	4630	4630	13
327	20250306	144100	1104662887	4630	4635	4635	4630	120
328	20250306	144000	1104107212	4635	4640	4640	4635	74
329	20250306	143900	1103764217	4635	4635	4635	4635	9
330	20250306	143800	1103722502	4640	4640	4640	4635	72
331	20250306	143700	1103388472	4645	4645	4645	4640	23
332	20250306	143600	1103281737	4640	4645	4645	4640	101
333	20250306	143500	1102812612	4645	4640	4645	4635	14
334	20250306	143400	1102747632	4625	4625	4625	4625	0
335	20250306	143300	1102747632	4625	4645	4645	4625	169
336	20250306	143200	1101965517	4645	4650	4650	4630	313
337	20250306	143100	1100516077	4630	4645	4655	4630	471
338	20250306	143000	1098329337	4650	4635	4650	4635	1993
339	20250306	142900	1089080107	4635	4630	4640	4625	7
340	20250306	142800	1089047677	4640	4625	4640	4625	1133
341	20250306	142700	1083804007	4630	4625	4630	4625	600
342	20250306	142600	1081026527	4630	4630	4630	4630	560
343	20250306	142500	1078433727	4630	4625	4630	4620	321
344	20250306	142400	1076949492	4630	4620	4630	4620	1079
345	20250306	142300	1071963842	4615	4620	4620	4615	173
346	20250306	142200	1071164587	4620	4625	4625	4620	664
347	20250306	142100	1068096707	4620	4625	4625	4620	9
348	20250306	142000	1068055102	4625	4625	4625	4625	2
349	20250306	141900	1068045852	4620	4620	4620	4620	0
350	20250306	141800	1068045852	4620	4620	4620	4620	338
351	20250306	141700	1066484292	4625	4625	4625	4625	6
352	20250306	141600	1066456542	4625	4625	4625	4625	117
353	20250306	141500	1065915417	4625	4630	4630	4625	9
354	20250306	141400	1065873767	4630	4625	4630	4625	299
355	20250306	141300	1064490292	4625	4620	4625	4620	4
356	20250306	141200	1064471802	4620	4620	4620	4620	4
357	20250306	141100	1064453322	4620	4620	4620	4620	6
358	20250306	141000	1064425602	4620	4620	4620	4620	0
359	20250306	140900	1064425602	4620	4625	4625	4620	5
360	20250306	140800	1064402497	4620	4620	4620	4620	0
361	20250306	140700	1064402497	4620	4625	4625	4620	807
362	20250306	140600	1060674147	4620	4620	4620	4620	4
363	20250306	140500	1060655667	4625	4625	4625	4625	3
364	20250306	140400	1060641792	4625	4630	4630	4625	43
365	20250306	140300	1060442777	4630	4625	4630	4625	86
366	20250306	140200	1060044667	4625	4625	4625	4625	1
367	20250306	140100	1060040042	4620	4620	4620	4620	55
368	20250306	140000	1059785942	4620	4620	4620	4620	4
369	20250306	135900	1059767462	4625	4625	4625	4625	148
370	20250306	135800	1059082962	4625	4625	4625	4625	107
371	20250306	135700	1058588087	4625	4625	4625	4625	1
372	20250306	135600	1058583462	4640	4640	4640	4640	0
373	20250306	135500	1058583462	4640	4640	4640	4640	0
374	20250306	135400	1058583462	4640	4625	4640	4625	4389
375	20250306	135300	1038221172	4625	4625	4625	4625	95
376	20250306	135200	1037781797	4625	4620	4625	4620	174
377	20250306	135100	1036977797	4620	4615	4625	4615	296
378	20250306	135000	1035611592	4615	4615	4615	4615	3
379	20250306	134900	1035597747	4620	4620	4620	4620	0
380	20250306	134800	1035597747	4620	4620	4620	4615	8
381	20250306	134700	1035560807	4615	4615	4615	4615	100
382	20250306	134600	1035099307	4620	4625	4625	4620	12
383	20250306	134500	1035043842	4620	4625	4625	4620	13
384	20250306	134400	1034983737	4625	4625	4625	4625	0
385	20250306	134300	1034983737	4625	4620	4625	4620	19
386	20250306	134200	1034895932	4625	4620	4625	4620	103
387	20250306	134100	1034419942	4620	4615	4620	4615	105
388	20250306	134000	1033934867	4610	4610	4610	4610	101
389	20250306	133900	1033469257	4610	4610	4610	4610	2314
390	20250306	133800	1022801717	4610	4610	4610	4610	0
391	20250306	133700	1022801717	4610	4615	4615	4610	404
392	20250306	133600	1020938762	4620	4620	4620	4620	500
393	20250306	133500	1018628762	4610	4610	4610	4610	0
394	20250306	133400	1018628762	4610	4610	4610	4610	400
395	20250306	133300	1016784762	4615	4615	4615	4615	11
396	20250306	133200	1016733997	4615	4615	4615	4615	4
397	20250306	133100	1016715537	4615	4615	4615	4605	306
398	20250306	133000	1015305812	4620	4615	4620	4615	16
399	20250306	132900	1015231947	4605	4605	4605	4605	1
400	20250306	132800	1015227342	4605	4610	4610	4605	368
401	20250306	132700	1013532152	4620	4620	4620	4620	0
402	20250306	132600	1013532152	4620	4605	4620	4605	268
403	20250306	132500	1012297952	4610	4610	4620	4610	201
404	20250306	132400	1011371302	4610	4610	4610	4610	4
405	20250306	132300	1011352862	4610	4610	4610	4610	24
406	20250306	132200	1011242222	4620	4620	4620	4620	0
407	20250306	132100	1011242222	4620	4620	4620	4620	2
408	20250306	132000	1011232982	4615	4615	4615	4615	122
409	20250306	131900	1010669952	4620	4620	4620	4620	0
410	20250306	131800	1010669952	4620	4620	4620	4620	2
411	20250306	131700	1010660712	4610	4610	4620	4610	508
412	20250306	131600	1008318822	4615	4615	4615	4615	4
413	20250306	131500	1008300362	4615	4615	4615	4615	0
414	20250306	131400	1008300362	4615	4610	4615	4610	52
415	20250306	131300	1008060632	4605	4605	4605	4605	1000
416	20250306	131200	1003455632	4605	4610	4610	4605	104
417	20250306	131100	1002976212	4615	4615	4615	4615	0
418	20250306	131000	1002976212	4615	4610	4620	4610	108
419	20250306	130900	1002477627	4615	4615	4615	4610	101
420	20250306	130800	1002011532	4620	4605	4620	4605	658
421	20250306	130700	998979172	4610	4610	4610	4610	0
422	20250306	130600	998979172	4610	4610	4610	4605	1523
423	20250306	130500	991962662	4610	4610	4610	4610	133
424	20250306	130400	991349532	4610	4610	4610	4610	42
425	20250306	130300	991155912	4610	4610	4610	4610	11
426	20250306	130200	991105202	4615	4615	4615	4615	290
427	20250306	130100	989766852	4620	4620	4620	4620	123
428	20250306	130000	989198592	4620	4620	4620	4620	0
429	20250306	125900	989198592	4620	4620	4620	4620	76
430	20250306	125800	988847472	4620	4615	4620	4615	53
431	20250306	125700	988602647	4615	4620	4620	4615	63
432	20250306	125600	988311867	4620	4620	4620	4620	0
433	20250306	125500	988311867	4620	4620	4620	4620	406
434	20250306	125400	986436147	4620	4620	4620	4620	186
435	20250306	125300	985576827	4620	4620	4620	4620	54
436	20250306	125200	985327347	4620	4620	4620	4620	179
437	20250306	125100	984500367	4615	4615	4615	4615	14
438	20250306	125000	984435757	4615	4615	4615	4615	283
439	20250306	124900	983129712	4615	4610	4615	4610	13
440	20250306	124800	983069752	4615	4615	4615	4605	1530
441	20250306	124700	976016367	4605	4605	4610	4605	1326
442	20250306	124600	969910017	4605	4605	4610	4605	918
443	20250306	124500	965682617	4610	4610	4610	4610	2
444	20250306	124400	965673397	4615	4615	4615	4605	2160
445	20250306	124300	955726457	4605	4605	4605	4605	150
446	20250306	124200	955035707	4615	4605	4615	4605	592
447	20250306	124100	952306387	4610	4610	4610	4610	13
448	20250306	124000	952246457	4605	4610	4610	4605	30
449	20250306	123900	952108202	4605	4605	4605	4605	104
450	20250306	123800	951629282	4605	4610	4610	4605	71
451	20250306	123700	951301977	4610	4605	4610	4605	126
452	20250306	123600	950721162	4610	4610	4610	4610	339
453	20250306	123500	949158372	4615	4615	4615	4615	86
454	20250306	123400	948761482	4615	4615	4615	4610	47
455	20250306	123300	948544612	4610	4610	4610	4610	4
456	20250306	123200	948526172	4610	4610	4610	4610	58
457	20250306	123100	948258792	4615	4605	4615	4605	148
458	20250306	123000	947576622	4605	4610	4610	4605	691
459	20250306	122900	944393922	4605	4615	4615	4605	3651
460	20250306	122800	927559567	4620	4620	4620	4620	12
461	20250306	122700	927504127	4620	4620	4620	4620	104
462	20250306	122600	927023647	4625	4620	4625	4615	103
463	20250306	122500	926547647	4620	4620	4620	4620	247
464	20250306	122400	925406507	4620	4615	4620	4615	957
465	20250306	122300	920985187	4605	4620	4620	4605	5991
466	20250306	122200	893357497	4625	4620	4625	4620	202
467	20250306	122100	892424252	4625	4625	4625	4620	8
468	20250306	122000	892387272	4620	4620	4620	4620	344
469	20250306	121900	890797992	4620	4620	4620	4620	0
470	20250306	121800	890797992	4620	4620	4620	4620	4
471	20250306	121700	890779512	4620	4620	4620	4620	1
472	20250306	121600	890774892	4625	4625	4625	4625	110
473	20250306	121500	890266142	4625	4620	4625	4620	83
474	20250306	121400	889882322	4615	4625	4625	4615	55
475	20250306	121300	889628082	4620	4620	4620	4620	600
476	20250306	121200	886856082	4620	4620	4620	4620	1440
477	20250306	121100	880203282	4630	4630	4630	4630	0
478	20250306	121000	880203282	4630	4630	4630	4630	20
479	20250306	120900	880110682	4625	4625	4625	4625	4
480	20250306	120800	880092182	4630	4620	4630	4620	8
481	20250306	120700	880055212	4625	4625	4625	4625	53
482	20250306	120600	879810087	4630	4630	4630	4630	65
483	20250306	120500	879509137	4635	4635	4640	4635	301
484	20250306	120400	878113882	4635	4630	4635	4630	25
485	20250306	120300	877998027	4635	4635	4635	4635	0
486	20250306	120200	877998027	4635	4635	4635	4635	31
487	20250306	120100	877854342	4620	4620	4620	4620	31
488	20250306	120000	877711122	4625	4630	4630	4625	205
489	20250306	115900	876762182	4635	4635	4635	4635	0
490	20250306	115800	876762182	4635	4635	4635	4635	33
491	20250306	115700	876609227	4635	4635	4635	4635	21
492	20250306	115600	876511892	4635	4635	4635	4635	101
493	20250306	115500	876043757	4640	4645	4645	4640	59
494	20250306	115400	875769817	4645	4645	4645	4645	26
495	20250306	115300	875649047	4645	4610	4645	4610	2772
496	20250306	115200	862787922	4610	4625	4625	4610	2068
497	20250306	115100	853236837	4620	4625	4625	4620	305
498	20250306	115000	851827472	4625	4625	4625	4625	10
499	20250306	114900	851781222	4625	4625	4625	4625	4
500	20250306	114800	851762722	4620	4620	4620	4620	20
501	20250306	114700	851670322	4630	4620	4630	4620	31
502	20250306	114600	851526862	4625	4625	4625	4625	0
503	20250306	114500	851526862	4625	4625	4625	4625	269
504	20250306	114400	850282737	4630	4630	4630	4630	0
505	20250306	114300	850282737	4630	4630	4630	4625	332
506	20250306	114200	848746767	4630	4630	4630	4630	26
507	20250306	114100	848626387	4630	4625	4630	4625	220
508	20250306	114000	847607837	4625	4625	4625	4625	7
509	20250306	113900	847575462	4625	4625	4625	4625	4
510	20250306	113800	847556962	4625	4625	4630	4625	4
511	20250306	113700	847538452	4630	4625	4630	4625	9
512	20250306	113600	847496807	4630	4625	4630	4625	5
513	20250306	113500	847473677	4625	4625	4625	4625	10
514	20250306	113400	847427427	4625	4625	4625	4625	265
515	20250306	113300	846201802	4625	4630	4630	4625	253
516	20250306	113200	845031662	4630	4640	4640	4630	1358
517	20250306	113100	838742457	4630	4630	4635	4630	148
518	20250306	113000	838057187	4630	4627	4630	4627	6
519	20250306	112900	838029419	4630	4630	4630	4630	20
520	20250306	112800	837936819	4630	4635	4635	4630	46
521	20250306	112700	837723779	4635	4640	4640	4635	590
522	20250306	112600	834988604	4645	4645	4645	4635	97
523	20250306	112500	834538249	4635	4625	4640	4625	1666
524	20250306	112400	826813394	4630	4615	4645	4615	580
525	20250306	112300	824119929	4625	4615	4625	4615	208
526	20250306	112200	823159009	4615	4615	4615	4610	218
527	20250306	112100	822152944	4605	4610	4615	4605	2512
528	20250306	112000	810572674	4615	4615	4615	4615	1019
529	20250306	111900	805869989	4615	4620	4620	4615	31
530	20250306	111800	805726774	4620	4620	4620	4620	107
531	20250306	111700	805232434	4630	4620	4630	4620	23
532	20250306	111600	805125954	4630	4615	4630	4615	329
533	20250306	111500	803607384	4620	4620	4620	4620	711
534	20250306	111400	800322564	4620	4625	4625	4620	68
535	20250306	111300	800008069	4620	4620	4620	4620	11
536	20250306	111200	799957249	4620	4620	4620	4620	4
537	20250306	111100	799938769	4620	4620	4620	4620	218
538	20250306	111000	798931609	4620	4620	4620	4620	8
539	20250306	110900	798894649	4625	4625	4625	4625	520
540	20250306	110800	796489649	4630	4630	4630	4630	117
541	20250306	110700	795947939	4630	4625	4630	4625	9
542	20250306	110600	795906304	4630	4630	4630	4630	534
543	20250306	110500	793433884	4640	4630	4640	4630	51
544	20250306	110400	793197744	4630	4635	4635	4630	32
545	20250306	110300	793049429	4635	4640	4645	4635	92
546	20250306	110200	792622179	4625	4640	4645	4625	856
547	20250306	110100	788652439	4625	4630	4640	4625	766
548	20250306	110000	785100974	4625	4625	4630	4625	1280
549	20250306	105900	779174624	4620	4620	4635	4615	386
550	20250306	105800	777387774	4615	4620	4620	4615	467
551	20250306	105700	775230439	4620	4620	4620	4620	325
552	20250306	105600	773728939	4615	4615	4615	4615	0
553	20250306	105500	773728939	4615	4615	4615	4615	6
554	20250306	105400	773701249	4625	4620	4625	4620	441
555	20250306	105300	771662489	4615	4620	4620	4615	10
556	20250306	105200	771616319	4620	4615	4620	4615	81
557	20250306	105100	771242499	4615	4620	4620	4610	279
558	20250306	105000	769955679	4620	4615	4620	4615	8
559	20250306	104900	769918749	4615	4615	4615	4615	16
560	20250306	104800	769844909	4615	4610	4615	4605	1015
561	20250306	104700	765169968	4610	4610	4610	4610	6
562	20250306	104600	765142308	4605	4605	4605	4605	7
563	20250306	104500	765110073	4605	4605	4615	4605	735
564	20250306	104400	761725293	4605	4605	4610	4605	811
565	20250306	104300	757987368	4610	4615	4615	4605	392
566	20250306	104200	756180703	4605	4605	4605	4605	189
567	20250306	104100	755310358	4605	4605	4605	4605	0
568	20250306	104000	755310358	4605	4605	4625	4605	311
569	20250306	103900	753877468	4605	4620	4620	4600	5001
570	20250306	103800	730831678	4620	4620	4620	4620	7
571	20250306	103700	730799338	4620	4620	4620	4620	0
572	20250306	103600	730799338	4620	4620	4620	4620	100
573	20250306	103500	730337338	4620	4620	4620	4620	132
574	20250306	103400	729727498	4620	4620	4620	4620	0
575	20250306	103300	729727498	4620	4620	4620	4620	129
576	20250306	103200	729131518	4620	4615	4620	4615	129
577	20250306	103100	728536178	4615	4620	4635	4615	361
578	20250306	103000	726868658	4620	4620	4620	4620	13
579	20250306	102900	726808598	4635	4635	4635	4635	1
580	20250306	102800	726803963	4615	4630	4630	4615	835
581	20250306	102700	722945933	4630	4620	4630	4620	109
582	20250306	102600	722441353	4640	4625	4640	4615	365
583	20250306	102500	720753228	4615	4600	4625	4600	1603
584	20250306	102400	713376353	4600	4630	4630	4600	103
585	20250306	102300	712899648	4600	4625	4630	4600	10730
586	20250306	102200	663502738	4625	4620	4625	4610	5232
587	20250306	102100	639354753	4635	4640	4640	4620	509
588	20250306	102000	636995558	4640	4620	4640	4620	826
589	20250306	101900	633179298	4640	4630	4640	4630	4
590	20250306	101800	633160753	4615	4635	4635	4615	12514
591	20250306	101700	575346933	4635	4635	4655	4635	306
592	20250306	101600	573928598	4655	4655	4655	4635	10
593	20250306	101500	573882188	4635	4635	4635	4635	1
594	20250306	101400	573877553	4635	4650	4660	4635	9
595	20250306	101300	573835718	4630	4635	4650	4630	1103
596	20250306	101200	568727308	4635	4630	4635	4630	407
597	20250306	101100	566842863	4635	4650	4650	4635	60
598	20250306	101000	566564628	4650	4630	4650	4630	10
599	20250306	100900	566518308	4630	4635	4635	4630	3151
600	20250306	100800	551927928	4635	4635	4635	4635	808
601	20250306	100700	548182848	4635	4640	4640	4635	267
602	20250306	100600	546944833	4635	4645	4645	4635	501
603	20250306	100500	544621523	4640	4655	4655	4640	471
604	20250306	100400	542433268	4655	4655	4655	4655	1
605	20250306	100300	542428613	4660	4665	4670	4650	338
606	20250306	100200	540853493	4665	4670	4670	4665	471
607	20250306	100100	538655118	4675	4680	4700	4670	1138
608	20250306	100000	533335498	4675	4680	4705	4660	947
609	20250306	095900	528899608	4675	4660	4675	4660	1200
610	20250306	095800	523293038	4660	4645	4660	4645	1004
611	20250306	095700	518629398	4645	4660	4660	4645	286
612	20250306	095600	517297508	4655	4635	4655	4635	1363
613	20250306	095500	510965983	4640	4635	4645	4630	1651
614	20250306	095400	503317743	4635	4640	4640	4635	1182
615	20250306	095300	497833513	4640	4645	4645	4635	4439
616	20250306	095200	477235623	4625	4650	4650	4625	5168
617	20250306	095100	453289983	4645	4645	4650	4645	305
618	20250306	095000	451873073	4645	4665	4665	4645	2784
619	20250306	094900	438920383	4665	4660	4665	4660	51
620	20250306	094800	438682703	4660	4665	4675	4655	2574
621	20250306	094700	426685138	4665	4670	4670	4660	1144
622	20250306	094600	421348348	4660	4667	4667	4660	235
623	20250306	094500	420252557	4665	4670	4670	4660	59
624	20250306	094400	419977597	4660	4660	4660	4660	247
625	20250306	094300	418826577	4655	4650	4660	4650	320
626	20250306	094200	417336852	4660	4660	4680	4650	458
627	20250306	094100	415204407	4650	4650	4650	4650	1490
628	20250306	094000	408275907	4655	4660	4660	4655	1339
629	20250306	093900	402041992	4660	4670	4670	4660	1121
630	20250306	093800	396814132	4670	4660	4670	4660	185
631	20250306	093700	395951172	4670	4660	4670	4660	324
632	20250306	093600	394440792	4660	4660	4670	4655	457
633	20250306	093500	392311387	4660	4670	4670	4650	5882
634	20250306	093400	364883552	4690	4690	4690	4675	163
635	20250306	093300	364120972	4675	4700	4700	4675	860
636	20250306	093200	360096112	4705	4685	4755	4670	3895
637	20250306	093100	341775497	4675	4675	4675	4670	392
638	20250306	093000	339942902	4675	4675	4675	4665	276
639	20250306	092900	338654712	4665	4670	4670	4660	617
640	20250306	092800	335775907	4665	4665	4665	4665	396
641	20250306	092700	333928567	4670	4665	4675	4665	831
642	20250306	092600	330046162	4665	4670	4670	4660	1434
643	20250306	092500	323351982	4675	4685	4685	4675	657
644	20250306	092400	320277222	4685	4700	4700	4685	1871
645	20250306	092300	311500467	4695	4715	4715	4695	106
646	20250306	092200	311002697	4715	4695	4715	4685	3441
647	20250306	092100	294854584	4695	4725	4725	4695	12593
648	20250306	092000	235547879	4725	4725	4725	4720	1616
649	20250306	091900	227912284	4730	4730	4730	4725	2925
650	20250306	091800	214083974	4735	4745	4745	4735	457
651	20250306	091700	211917854	4745	4765	4770	4745	3111
652	20250306	091600	197109334	4765	4770	4775	4760	1409
653	20250306	091500	190391688	4770	4750	4780	4750	10954
654	20250306	091400	138186213	4745	4735	4745	4735	1457
655	20250306	091300	131278363	4745	4750	4750	4735	1590
656	20250306	091200	123738418	4750	4740	4750	4740	324
657	20250306	091100	122201468	4750	4730	4750	4730	2593
658	20250306	091000	109899708	4745	4740	4745	4740	2903
659	20250306	090900	96127128	4745	4710	4745	4710	1729
660	20250306	090800	87936353	4710	4725	4740	4710	1293
661	20250306	090700	81825063	4725	4730	4730	4725	203
662	20250306	090600	80865588	4725	4735	4735	4712	2556
663	20250306	090500	68797715	4735	4745	4745	4735	1032
664	20250306	090400	63905935	4740	4740	4740	4735	175
665	20250306	090300	63076660	4735	4720	4735	4715	2064
666	20250306	090200	53330050	4730	4735	4735	4730	547
667	20250306	090100	50742205	4750	4745	4755	4730	8168
668	20250306	090000	11988950	4750	4740	4750	4740	2529