KissMeData/209640/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204800	1823922310	9600	9600	9600	9600	6729
3	20250305	204700	1823922310	9600	9600	9600	9600	0
4	20250305	204600	1823922310	9600	9600	9600	9600	0
5	20250305	204500	1823922310	9600	9600	9600	9600	0
6	20250305	204400	1823922310	9600	9600	9600	9600	0
7	20250305	204300	1823922310	9600	9600	9600	9600	0
8	20250305	204200	1823922310	9600	9600	9600	9600	0
9	20250305	204100	1823922310	9600	9600	9600	9600	0
10	20250305	204000	1823922310	9600	9600	9600	9600	0
11	20250305	203900	1823922310	9600	9600	9600	9600	0
12	20250305	203800	1823922310	9600	9600	9600	9600	0
13	20250305	203700	1823922310	9600	9600	9600	9600	0
14	20250305	203600	1823922310	9600	9600	9600	9600	0
15	20250305	203500	1823922310	9600	9600	9600	9600	0
16	20250305	203400	1823922310	9600	9600	9600	9600	0
17	20250305	203300	1823922310	9600	9600	9600	9600	0
18	20250305	203200	1823922310	9600	9600	9600	9600	0
19	20250305	203100	1823922310	9600	9600	9600	9600	0
20	20250305	203000	1823922310	9600	9600	9600	9600	0
21	20250305	202900	1823922310	9600	9600	9600	9600	0
22	20250305	202800	1823922310	9600	9600	9600	9600	0
23	20250305	202700	1823922310	9600	9600	9600	9600	0
24	20250305	202600	1823922310	9600	9600	9600	9600	0
25	20250305	202500	1823922310	9600	9600	9600	9600	0
26	20250305	202400	1823922310	9600	9600	9600	9600	0
27	20250305	202300	1823922310	9600	9600	9600	9600	0
28	20250305	202200	1823922310	9600	9600	9600	9600	0
29	20250305	202100	1823922310	9600	9600	9600	9600	0
30	20250305	202000	1823922310	9600	9600	9600	9600	0
31	20250305	201900	1823922310	9600	9600	9600	9600	0
32	20250305	201800	1823922310	9600	9600	9600	9600	6729
33	20250305	201700	1823922310	9600	9600	9600	9600	0
34	20250305	201600	1823922310	9600	9600	9600	9600	0
35	20250305	201500	1823922310	9600	9600	9600	9600	0
36	20250305	201400	1823922310	9600	9600	9600	9600	0
37	20250305	201300	1823922310	9600	9600	9600	9600	0
38	20250305	201200	1823922310	9600	9600	9600	9600	0
39	20250305	201100	1823922310	9600	9600	9600	9600	0
40	20250305	201000	1823922310	9600	9600	9600	9600	0
41	20250305	200900	1823922310	9600	9600	9600	9600	0
42	20250305	200800	1823922310	9600	9600	9600	9600	0
43	20250305	200700	1823922310	9600	9600	9600	9600	0
44	20250305	200600	1823922310	9600	9600	9600	9600	0
45	20250305	200500	1823922310	9600	9600	9600	9600	0
46	20250305	200400	1823922310	9600	9600	9600	9600	0
47	20250305	200300	1823922310	9600	9600	9600	9600	0
48	20250305	200200	1823922310	9600	9600	9600	9600	0
49	20250305	200100	1823922310	9600	9600	9600	9600	0
50	20250305	200000	1823922310	9600	9600	9600	9600	0
51	20250305	195900	1823922310	9600	9600	9600	9600	0
52	20250305	195800	1823922310	9600	9600	9600	9600	0
53	20250305	195700	1823922310	9600	9600	9600	9600	0
54	20250305	195600	1823922310	9600	9600	9600	9600	0
55	20250305	195500	1823922310	9600	9600	9600	9600	0
56	20250305	195400	1823922310	9600	9600	9600	9600	0
57	20250305	195300	1823922310	9600	9600	9600	9600	0
58	20250305	195200	1823922310	9600	9600	9600	9600	0
59	20250305	195100	1823922310	9600	9600	9600	9600	0
60	20250305	195000	1823922310	9600	9600	9600	9600	0
61	20250305	194900	1823922310	9600	9600	9600	9600	0
62	20250305	194800	1823922310	9600	9600	9600	9600	6729
63	20250305	194700	1823922310	9600	9600	9600	9600	0
64	20250305	194600	1823922310	9600	9600	9600	9600	0
65	20250305	194500	1823922310	9600	9600	9600	9600	0
66	20250305	194400	1823922310	9600	9600	9600	9600	0
67	20250305	194300	1823922310	9600	9600	9600	9600	0
68	20250305	194200	1823922310	9600	9600	9600	9600	0
69	20250305	194100	1823922310	9600	9600	9600	9600	0
70	20250305	194000	1823922310	9600	9600	9600	9600	0
71	20250305	193900	1823922310	9600	9600	9600	9600	0
72	20250305	193800	1823922310	9600	9600	9600	9600	0
73	20250305	193700	1823922310	9600	9600	9600	9600	0
74	20250305	193600	1823922310	9600	9600	9600	9600	0
75	20250305	193500	1823922310	9600	9600	9600	9600	0
76	20250305	193400	1823922310	9600	9600	9600	9600	0
77	20250305	193300	1823922310	9600	9600	9600	9600	0
78	20250305	193200	1823922310	9600	9600	9600	9600	0
79	20250305	193100	1823922310	9600	9600	9600	9600	0
80	20250305	193000	1823922310	9600	9600	9600	9600	0
81	20250305	192900	1823922310	9600	9600	9600	9600	0
82	20250305	192800	1823922310	9600	9600	9600	9600	0
83	20250305	192700	1823922310	9600	9600	9600	9600	0
84	20250305	192600	1823922310	9600	9600	9600	9600	0
85	20250305	192500	1823922310	9600	9600	9600	9600	0
86	20250305	192400	1823922310	9600	9600	9600	9600	0
87	20250305	192300	1823922310	9600	9600	9600	9600	0
88	20250305	192200	1823922310	9600	9600	9600	9600	0
89	20250305	192100	1823922310	9600	9600	9600	9600	0
90	20250305	192000	1823922310	9600	9600	9600	9600	0
91	20250305	191900	1823922310	9600	9600	9600	9600	0
92	20250305	191800	1823922310	9600	9600	9600	9600	6729
93	20250305	191700	1823922310	9600	9600	9600	9600	0
94	20250305	191600	1823922310	9600	9600	9600	9600	0
95	20250305	191500	1823922310	9600	9600	9600	9600	0
96	20250305	191400	1823922310	9600	9600	9600	9600	0
97	20250305	191300	1823922310	9600	9600	9600	9600	0
98	20250305	191200	1823922310	9600	9600	9600	9600	0
99	20250305	191100	1823922310	9600	9600	9600	9600	0
100	20250305	191000	1823922310	9600	9600	9600	9600	0
101	20250305	190900	1823922310	9600	9600	9600	9600	0
102	20250305	190800	1823922310	9600	9600	9600	9600	0
103	20250305	190700	1823922310	9600	9600	9600	9600	0
104	20250305	190600	1823922310	9600	9600	9600	9600	0
105	20250305	190500	1823922310	9600	9600	9600	9600	0
106	20250305	190400	1823922310	9600	9600	9600	9600	0
107	20250305	190300	1823922310	9600	9600	9600	9600	0
108	20250305	190200	1823922310	9600	9600	9600	9600	0
109	20250305	190100	1823922310	9600	9600	9600	9600	0
110	20250305	190000	1823922310	9600	9600	9600	9600	0
111	20250305	185900	1823922310	9600	9600	9600	9600	0
112	20250305	185800	1823922310	9600	9600	9600	9600	0
113	20250305	185700	1823922310	9600	9600	9600	9600	0
114	20250305	185600	1823922310	9600	9600	9600	9600	0
115	20250305	185500	1823922310	9600	9600	9600	9600	0
116	20250305	185400	1823922310	9600	9600	9600	9600	0
117	20250305	185300	1823922310	9600	9600	9600	9600	0
118	20250305	185200	1823922310	9600	9600	9600	9600	0
119	20250305	185100	1823922310	9600	9600	9600	9600	0
120	20250305	185000	1823922310	9600	9600	9600	9600	0
121	20250305	184900	1823922310	9600	9600	9600	9600	0
122	20250305	184800	1823922310	9600	9600	9600	9600	6729
123	20250305	184700	1823922310	9600	9600	9600	9600	0
124	20250305	184600	1823922310	9600	9600	9600	9600	0
125	20250305	184500	1823922310	9600	9600	9600	9600	0
126	20250305	184400	1823922310	9600	9600	9600	9600	0
127	20250305	184300	1823922310	9600	9600	9600	9600	0
128	20250305	184200	1823922310	9600	9600	9600	9600	0
129	20250305	184100	1823922310	9600	9600	9600	9600	0
130	20250305	184000	1823922310	9600	9600	9600	9600	0
131	20250305	183900	1823922310	9600	9600	9600	9600	0
132	20250305	183800	1823922310	9600	9600	9600	9600	0
133	20250305	183700	1823922310	9600	9600	9600	9600	0
134	20250305	183600	1823922310	9600	9600	9600	9600	0
135	20250305	183500	1823922310	9600	9600	9600	9600	0
136	20250305	183400	1823922310	9600	9600	9600	9600	0
137	20250305	183300	1823922310	9600	9600	9600	9600	0
138	20250305	183200	1823922310	9600	9600	9600	9600	0
139	20250305	183100	1823922310	9600	9600	9600	9600	0
140	20250305	183000	1823922310	9600	9600	9600	9600	0
141	20250305	182900	1823922310	9600	9600	9600	9600	0
142	20250305	182800	1823922310	9600	9600	9600	9600	0
143	20250305	182700	1823922310	9600	9600	9600	9600	0
144	20250305	182600	1823922310	9600	9600	9600	9600	0
145	20250305	182500	1823922310	9600	9600	9600	9600	0
146	20250305	182400	1823922310	9600	9600	9600	9600	0
147	20250305	182300	1823922310	9600	9600	9600	9600	0
148	20250305	182200	1823922310	9600	9600	9600	9600	0
149	20250305	182100	1823922310	9600	9600	9600	9600	0
150	20250305	182000	1823922310	9600	9600	9600	9600	0
151	20250305	181900	1823922310	9600	9600	9600	9600	0
152	20250305	181800	1823922310	9600	9600	9600	9600	6729
153	20250305	181700	1823922310	9600	9600	9600	9600	0
154	20250305	181600	1823922310	9600	9600	9600	9600	0
155	20250305	181500	1823922310	9600	9600	9600	9600	0
156	20250305	181400	1823922310	9600	9600	9600	9600	0
157	20250305	181300	1823922310	9600	9600	9600	9600	0
158	20250305	181200	1823922310	9600	9600	9600	9600	0
159	20250305	181100	1823922310	9600	9600	9600	9600	0
160	20250305	181000	1823922310	9600	9600	9600	9600	0
161	20250305	180900	1823922310	9600	9600	9600	9600	0
162	20250305	180800	1823922310	9600	9600	9600	9600	0
163	20250305	180700	1823922310	9600	9600	9600	9600	0
164	20250305	180600	1823922310	9600	9600	9600	9600	0
165	20250305	180500	1823922310	9600	9600	9600	9600	0
166	20250305	180400	1823922310	9600	9600	9600	9600	0
167	20250305	180300	1823922310	9600	9600	9600	9600	0
168	20250305	180200	1823922310	9600	9600	9600	9600	0
169	20250305	180100	1823922310	9600	9600	9600	9600	0
170	20250305	180000	1823922310	9600	9600	9600	9600	0
171	20250305	175900	1823922310	9600	9600	9600	9600	0
172	20250305	175800	1823922310	9600	9600	9600	9600	0
173	20250305	175700	1823922310	9600	9600	9600	9600	0
174	20250305	175600	1823922310	9600	9600	9600	9600	0
175	20250305	175500	1823922310	9600	9600	9600	9600	0
176	20250305	175400	1823922310	9600	9600	9600	9600	0
177	20250305	175300	1823922310	9600	9600	9600	9600	0
178	20250305	175200	1823922310	9600	9600	9600	9600	0
179	20250305	175100	1823922310	9600	9600	9600	9600	0
180	20250305	175000	1823922310	9600	9600	9600	9600	0
181	20250305	174900	1823922310	9600	9600	9600	9600	0
182	20250305	174800	1823922310	9600	9600	9600	9600	6729
183	20250305	174700	1823922310	9600	9600	9600	9600	0
184	20250305	174600	1823922310	9600	9600	9600	9600	0
185	20250305	174500	1823922310	9600	9600	9600	9600	0
186	20250305	174400	1823922310	9600	9600	9600	9600	0
187	20250305	174300	1823922310	9600	9600	9600	9600	0
188	20250305	174200	1823922310	9600	9600	9600	9600	0
189	20250305	174100	1823922310	9600	9600	9600	9600	0
190	20250305	174000	1823922310	9600	9600	9600	9600	0
191	20250305	173900	1823922310	9600	9600	9600	9600	0
192	20250305	173800	1823922310	9600	9600	9600	9600	0
193	20250305	173700	1823922310	9600	9600	9600	9600	0
194	20250305	173600	1823922310	9600	9600	9600	9600	0
195	20250305	173500	1823922310	9600	9600	9600	9600	0
196	20250305	173400	1823922310	9600	9600	9600	9600	0
197	20250305	173300	1823922310	9600	9600	9600	9600	0
198	20250305	173200	1823922310	9600	9600	9600	9600	0
199	20250305	173100	1823922310	9600	9600	9600	9600	0
200	20250305	173000	1823922310	9600	9600	9600	9600	0
201	20250305	172900	1823922310	9600	9600	9600	9600	0
202	20250305	172800	1823922310	9600	9600	9600	9600	0
203	20250305	172700	1823922310	9600	9600	9600	9600	0
204	20250305	172600	1823922310	9600	9600	9600	9600	0
205	20250305	172500	1823922310	9600	9600	9600	9600	0
206	20250305	172400	1823922310	9600	9600	9600	9600	0
207	20250305	172300	1823922310	9600	9600	9600	9600	0
208	20250305	172200	1823922310	9600	9600	9600	9600	0
209	20250305	172100	1823922310	9600	9600	9600	9600	0
210	20250305	172000	1823922310	9600	9600	9600	9600	0
211	20250305	171900	1823922310	9600	9600	9600	9600	0
212	20250305	171800	1823922310	9600	9600	9600	9600	6729
213	20250305	171700	1823922310	9600	9600	9600	9600	0
214	20250305	171600	1823922310	9600	9600	9600	9600	0
215	20250305	171500	1823922310	9600	9600	9600	9600	0
216	20250305	171400	1823922310	9600	9600	9600	9600	0
217	20250305	171300	1823922310	9600	9600	9600	9600	0
218	20250305	171200	1823922310	9600	9600	9600	9600	0
219	20250305	171100	1823922310	9600	9600	9600	9600	0
220	20250305	171000	1823922310	9600	9600	9600	9600	0
221	20250305	170900	1823922310	9600	9600	9600	9600	0
222	20250305	170800	1823922310	9600	9600	9600	9600	0
223	20250305	170700	1823922310	9600	9600	9600	9600	0
224	20250305	170600	1823922310	9600	9600	9600	9600	0
225	20250305	170500	1823922310	9600	9600	9600	9600	0
226	20250305	170400	1823922310	9600	9600	9600	9600	0
227	20250305	170300	1823922310	9600	9600	9600	9600	0
228	20250305	170200	1823922310	9600	9600	9600	9600	0
229	20250305	170100	1823922310	9600	9600	9600	9600	0
230	20250305	170000	1823922310	9600	9600	9600	9600	0
231	20250305	165900	1823922310	9600	9600	9600	9600	0
232	20250305	165800	1823922310	9600	9600	9600	9600	0
233	20250305	165700	1823922310	9600	9600	9600	9600	0
234	20250305	165600	1823922310	9600	9600	9600	9600	0
235	20250305	165500	1823922310	9600	9600	9600	9600	0
236	20250305	165400	1823922310	9600	9600	9600	9600	0
237	20250305	165300	1823922310	9600	9600	9600	9600	0
238	20250305	165200	1823922310	9600	9600	9600	9600	0
239	20250305	165100	1823922310	9600	9600	9600	9600	0
240	20250305	165000	1823922310	9600	9600	9600	9600	0
241	20250305	164900	1823922310	9600	9600	9600	9600	0
242	20250305	164800	1823922310	9600	9600	9600	9600	6729
243	20250305	164700	1823922310	9600	9600	9600	9600	0
244	20250305	164600	1823922310	9600	9600	9600	9600	0
245	20250305	164500	1823922310	9600	9600	9600	9600	0
246	20250305	164400	1823922310	9600	9600	9600	9600	0
247	20250305	164300	1823922310	9600	9600	9600	9600	0
248	20250305	164200	1823922310	9600	9600	9600	9600	0
249	20250305	164100	1823922310	9600	9600	9600	9600	0
250	20250305	164000	1823922310	9600	9600	9600	9600	0
251	20250305	163900	1823922310	9600	9600	9600	9600	0
252	20250305	163800	1823922310	9600	9600	9600	9600	0
253	20250305	163700	1823922310	9600	9600	9600	9600	0
254	20250305	163600	1823922310	9600	9600	9600	9600	0
255	20250305	163500	1823922310	9600	9600	9600	9600	0
256	20250305	163400	1823922310	9600	9600	9600	9600	0
257	20250305	163300	1823922310	9600	9600	9600	9600	0
258	20250305	163200	1823922310	9600	9600	9600	9600	0
259	20250305	163100	1823922310	9600	9600	9600	9600	0
260	20250305	163000	1823922310	9600	9600	9600	9600	0
261	20250305	162900	1823922310	9600	9600	9600	9600	0
262	20250305	162800	1823922310	9600	9600	9600	9600	0
263	20250305	162700	1823922310	9600	9600	9600	9600	0
264	20250305	162600	1823922310	9600	9600	9600	9600	0
265	20250305	162500	1823922310	9600	9600	9600	9600	0
266	20250305	162400	1823922310	9600	9600	9600	9600	0
267	20250305	162300	1823922310	9600	9600	9600	9600	0
268	20250305	162200	1823922310	9600	9600	9600	9600	0
269	20250305	162100	1823922310	9600	9600	9600	9600	0
270	20250305	162000	1823922310	9600	9600	9600	9600	0
271	20250305	161900	1823922310	9600	9600	9600	9600	0
272	20250305	161800	1823922310	9600	9600	9600	9600	6729
273	20250305	161700	1823922310	9600	9600	9600	9600	0
274	20250305	161600	1823922310	9600	9600	9600	9600	0
275	20250305	161500	1823922310	9600	9600	9600	9600	0
276	20250305	161400	1823922310	9600	9600	9600	9600	0
277	20250305	161300	1823922310	9600	9600	9600	9600	0
278	20250305	161200	1823922310	9600	9600	9600	9600	0
279	20250305	161100	1823922310	9600	9600	9600	9600	0
280	20250305	161000	1823922310	9600	9600	9600	9600	0
281	20250305	160900	1823922310	9600	9600	9600	9600	0
282	20250305	160800	1823922310	9600	9600	9600	9600	0
283	20250305	160700	1823922310	9600	9600	9600	9600	0
284	20250305	160600	1823922310	9600	9600	9600	9600	0
285	20250305	160500	1823922310	9600	9600	9600	9600	0
286	20250305	160400	1823922310	9600	9600	9600	9600	0
287	20250305	160300	1823922310	9600	9600	9600	9600	0
288	20250305	160200	1823922310	9600	9600	9600	9600	0
289	20250305	160100	1823922310	9600	9600	9600	9600	0
290	20250305	160000	1823922310	9600	9600	9600	9600	0
291	20250305	155900	1823922310	9600	9600	9600	9600	0
292	20250305	155800	1823922310	9600	9600	9600	9600	0
293	20250305	155700	1823922310	9600	9600	9600	9600	0
294	20250305	155600	1823922310	9600	9600	9600	9600	0
295	20250305	155500	1823922310	9600	9600	9600	9600	0
296	20250305	155400	1823922310	9600	9600	9600	9600	0
297	20250305	155300	1823922310	9600	9600	9600	9600	0
298	20250305	155200	1823922310	9600	9600	9600	9600	0
299	20250305	155100	1823922310	9600	9600	9600	9600	0
300	20250305	155000	1823922310	9600	9600	9600	9600	0
301	20250305	154900	1823922310	9600	9600	9600	9600	0
302	20250305	154800	1823922310	9600	9600	9600	9600	6729
303	20250305	154700	1823922310	9600	9600	9600	9600	0
304	20250305	154600	1823922310	9600	9600	9600	9600	0
305	20250305	154500	1823922310	9600	9600	9600	9600	0
306	20250305	154400	1823922310	9600	9600	9600	9600	0
307	20250305	154300	1823922310	9600	9600	9600	9600	0
308	20250305	154200	1823922310	9600	9600	9600	9600	0
309	20250305	154100	1823922310	9600	9600	9600	9600	0
310	20250305	154000	1823922310	9600	9600	9600	9600	0
311	20250305	153900	1823922310	9600	9600	9600	9600	0
312	20250305	153800	1823922310	9600	9600	9600	9600	0
313	20250305	153700	1823922310	9600	9600	9600	9600	0
314	20250305	153600	1823922310	9600	9600	9600	9600	0
315	20250305	153500	1823922310	9600	9600	9600	9600	0
316	20250305	153400	1823922310	9600	9600	9600	9600	0
317	20250305	153300	1823922310	9600	9600	9600	9600	0
318	20250305	153200	1823922310	9600	9600	9600	9600	0
319	20250305	153100	1823922310	9600	9600	9600	9600	0
320	20250305	153000	1823922310	9600	9600	9600	9600	6729
321	20250305	152900	1759323910	9560	9560	9560	9560	0
322	20250305	152800	1759323910	9560	9560	9560	9560	0
323	20250305	152700	1759323910	9560	9560	9560	9560	0
324	20250305	152600	1759323910	9560	9560	9560	9560	0
325	20250305	152500	1759323910	9560	9560	9560	9560	0
326	20250305	152400	1759323910	9560	9560	9560	9560	0
327	20250305	152300	1759323910	9560	9560	9560	9560	0
328	20250305	152200	1759323910	9560	9560	9560	9560	0
329	20250305	152100	1759323910	9560	9560	9560	9560	0
330	20250305	152000	1759323910	9560	9560	9560	9560	0
331	20250305	151900	1759323910	9560	9560	9560	9560	34
332	20250305	151800	1758998870	9560	9560	9560	9540	248
333	20250305	151700	1756630980	9560	9560	9560	9560	7
334	20250305	151600	1756564060	9560	9550	9560	9530	956
335	20250305	151500	1747438630	9550	9570	9570	9545	836
336	20250305	151400	1739443145	9570	9560	9570	9560	146
337	20250305	151300	1738047375	9560	9550	9560	9550	51
338	20250305	151200	1737560315	9560	9550	9560	9550	272
339	20250305	151100	1734960315	9540	9540	9540	9540	149
340	20250305	151000	1733538855	9550	9550	9550	9550	221
341	20250305	150900	1731428305	9550	9560	9560	9550	157
342	20250305	150800	1729927585	9560	9560	9560	9560	202
343	20250305	150700	1727996465	9550	9550	9560	9550	125
344	20250305	150600	1726802155	9560	9570	9570	9560	707
345	20250305	150500	1720041595	9570	9570	9570	9570	0
346	20250305	150400	1720041595	9570	9550	9590	9550	2216
347	20250305	150300	1698854255	9530	9540	9540	9530	235
348	20250305	150200	1696612465	9540	9540	9540	9540	6
349	20250305	150100	1696555225	9540	9520	9540	9520	358
350	20250305	150000	1693143975	9520	9530	9530	9520	698
351	20250305	145900	1686497485	9540	9530	9540	9530	35
352	20250305	145800	1686163795	9530	9530	9540	9530	36
353	20250305	145700	1685820665	9540	9540	9540	9540	124
354	20250305	145600	1684637705	9540	9550	9560	9540	293
355	20250305	145500	1681841095	9560	9550	9560	9540	1266
356	20250305	145400	1669750635	9560	9560	9560	9560	54
357	20250305	145300	1669234395	9560	9560	9560	9560	330
358	20250305	145200	1666079595	9560	9570	9570	9560	9
359	20250305	145100	1665993525	9560	9560	9560	9560	8
360	20250305	145000	1665917045	9570	9570	9570	9570	211
361	20250305	144900	1663897775	9560	9550	9570	9550	483
362	20250305	144800	1659280505	9550	9540	9550	9540	21
363	20250305	144700	1659080055	9550	9540	9550	9540	41
364	20250305	144600	1658688735	9560	9540	9560	9530	655
365	20250305	144500	1652438845	9550	9550	9570	9550	462
366	20250305	144400	1648025645	9550	9580	9580	9550	355
367	20250305	144300	1644635365	9590	9550	9590	9550	60
368	20250305	144200	1644062325	9550	9550	9550	9550	1
369	20250305	144100	1644052775	9600	9600	9600	9600	0
370	20250305	144000	1644052775	9600	9570	9600	9570	1044
371	20250305	143900	1634061665	9580	9580	9580	9580	0
372	20250305	143800	1634061665	9580	9560	9580	9560	644
373	20250305	143700	1627903905	9570	9590	9600	9570	781
374	20250305	143600	1620421245	9600	9600	9600	9600	94
375	20250305	143500	1619518845	9610	9610	9610	9610	4
376	20250305	143400	1619480405	9600	9610	9610	9600	106
377	20250305	143300	1618462745	9600	9600	9600	9600	110
378	20250305	143200	1617406745	9610	9610	9610	9610	23
379	20250305	143100	1617185715	9610	9600	9610	9600	228
380	20250305	143000	1614994765	9610	9610	9610	9600	262
381	20250305	142900	1612479465	9610	9620	9620	9600	1490
382	20250305	142800	1598168235	9610	9620	9630	9610	313
383	20250305	142700	1595157995	9620	9640	9650	9620	727
384	20250305	142600	1588151055	9640	9570	9650	9570	2716
385	20250305	142500	1562069785	9570	9590	9590	9570	1201
386	20250305	142400	1550563795	9590	9560	9590	9560	994
387	20250305	142300	1541042595	9550	9520	9550	9520	919
388	20250305	142200	1532274285	9520	9520	9530	9520	1204
389	20250305	142100	1520810485	9510	9510	9520	9510	235
390	20250305	142000	1518574515	9520	9500	9520	9490	282
391	20250305	141900	1515896045	9490	9490	9490	9480	621
392	20250305	141800	1510004095	9500	9500	9500	9500	10
393	20250305	141700	1509909095	9500	9500	9500	9500	214
394	20250305	141600	1507876095	9500	9500	9500	9500	1
395	20250305	141500	1507866595	9470	9510	9510	9470	11
396	20250305	141400	1507762345	9460	9520	9520	9460	298
397	20250305	141300	1504931265	9520	9530	9530	9460	2197
398	20250305	141200	1484058795	9520	9510	9520	9510	53
399	20250305	141100	1483554755	9510	9510	9510	9500	620
400	20250305	141000	1477661935	9530	9530	9530	9530	1
401	20250305	140900	1477652405	9530	9530	9530	9520	165
402	20250305	140800	1476079985	9510	9530	9540	9510	115
403	20250305	140700	1474984055	9530	9470	9530	9470	4142
404	20250305	140600	1435652295	9470	9460	9470	9460	208
405	20250305	140500	1433682675	9460	9460	9460	9460	0
406	20250305	140400	1433682675	9460	9440	9460	9440	62
407	20250305	140300	1433096835	9450	9450	9450	9450	1
408	20250305	140200	1433087385	9450	9450	9450	9450	0
409	20250305	140100	1433087385	9450	9450	9450	9450	100
410	20250305	140000	1432142385	9460	9470	9470	9440	879
411	20250305	135900	1423831395	9460	9460	9470	9460	591
412	20250305	135800	1418239635	9460	9460	9460	9460	126
413	20250305	135700	1417047675	9460	9460	9460	9460	1
414	20250305	135600	1417038215	9460	9440	9460	9440	476
415	20250305	135500	1412541005	9440	9440	9440	9440	52
416	20250305	135400	1412050125	9430	9420	9430	9410	2260
417	20250305	135300	1390760135	9430	9440	9440	9430	180
418	20250305	135200	1389062015	9440	9450	9450	9440	151
419	20250305	135100	1387636075	9450	9470	9475	9450	1944
420	20250305	135000	1369253470	9470	9480	9480	9460	348
421	20250305	134900	1365957590	9480	9490	9495	9460	1052
422	20250305	134800	1355982510	9490	9430	9500	9430	3731
423	20250305	134700	1320648980	9430	9400	9430	9400	1671
424	20250305	134600	1304915360	9400	9390	9400	9390	1774
425	20250305	134500	1288244690	9390	9380	9400	9380	1322
426	20250305	134400	1275833990	9370	9350	9370	9350	1503
427	20250305	134300	1261757950	9370	9350	9370	9350	161
428	20250305	134200	1260251980	9350	9350	9350	9350	101
429	20250305	134100	1259307630	9350	9350	9350	9340	212
430	20250305	134000	1257325440	9350	9340	9350	9340	418
431	20250305	133900	1253421310	9340	9340	9340	9340	149
432	20250305	133800	1252029650	9320	9320	9320	9320	500
433	20250305	133700	1247369650	9330	9330	9330	9330	14
434	20250305	133600	1247239030	9320	9330	9330	9320	13
435	20250305	133500	1247117860	9330	9330	9330	9330	56
436	20250305	133400	1246595380	9330	9350	9350	9330	1435
437	20250305	133300	1233197730	9350	9350	9360	9350	125
438	20250305	133200	1232028970	9350	9350	9350	9350	552
439	20250305	133100	1226867770	9350	9360	9360	9350	382
440	20250305	133000	1223295190	9370	9370	9370	9370	56
441	20250305	132900	1222770470	9380	9380	9380	9380	1
442	20250305	132800	1222761090	9360	9320	9370	9320	1955
443	20250305	132700	1204485170	9330	9310	9330	9310	3351
444	20250305	132600	1173282260	9310	9310	9310	9300	790
445	20250305	132500	1165931360	9320	9320	9330	9320	462
446	20250305	132400	1161625485	9320	9330	9330	9320	525
447	20250305	132300	1156732475	9330	9320	9330	9320	659
448	20250305	132200	1150588415	9320	9300	9320	9300	948
449	20250305	132100	1141757705	9300	9320	9320	9300	104
450	20250305	132000	1140790425	9310	9310	9310	9300	622
451	20250305	131900	1135000315	9310	9310	9310	9310	4
452	20250305	131800	1134963075	9310	9290	9310	9290	6
453	20250305	131700	1134907315	9290	9290	9300	9290	1025
454	20250305	131600	1125382815	9290	9300	9300	9290	37
455	20250305	131500	1125038985	9300	9300	9300	9300	327
456	20250305	131400	1121997885	9310	9310	9310	9310	0
457	20250305	131300	1121997885	9310	9310	9310	9310	0
458	20250305	131200	1121997885	9310	9310	9310	9310	543
459	20250305	131100	1116942555	9320	9320	9320	9320	0
460	20250305	131000	1116942555	9320	9320	9320	9320	0
461	20250305	130900	1116942555	9320	9320	9320	9320	0
462	20250305	130800	1116942555	9320	9320	9330	9320	58
463	20250305	130700	1116401985	9320	9310	9320	9310	389
464	20250305	130600	1112777115	9310	9320	9320	9310	99
465	20250305	130500	1111855405	9310	9310	9310	9310	100
466	20250305	130400	1110924405	9310	9310	9310	9310	147
467	20250305	130300	1109555835	9310	9290	9310	9290	1627
468	20250305	130200	1094437165	9310	9300	9310	9300	2
469	20250305	130100	1094418555	9290	9290	9300	9290	194
470	20250305	130000	1092616285	9290	9310	9310	9290	186
471	20250305	125900	1090887685	9310	9320	9320	9310	60
472	20250305	125800	1090328975	9320	9310	9330	9300	903
473	20250305	125700	1081917155	9300	9280	9310	9280	1927
474	20250305	125600	1064006885	9280	9280	9280	9280	101
475	20250305	125500	1063069605	9270	9250	9270	9250	400
476	20250305	125400	1059364125	9250	9250	9250	9250	145
477	20250305	125300	1058022875	9260	9260	9260	9260	209
478	20250305	125200	1056087535	9260	9260	9260	9260	2
479	20250305	125100	1056069015	9260	9260	9260	9260	3
480	20250305	125000	1056041235	9260	9270	9270	9260	500
481	20250305	124900	1051409505	9280	9280	9280	9280	229
482	20250305	124800	1049284385	9280	9280	9290	9280	1392
483	20250305	124700	1036366615	9280	9270	9280	9270	162
484	20250305	124600	1034864755	9270	9260	9270	9260	598
485	20250305	124500	1029326375	9250	9250	9250	9250	0
486	20250305	124400	1029326375	9250	9250	9250	9250	0
487	20250305	124300	1029326375	9250	9250	9250	9250	152
488	20250305	124200	1027920375	9250	9250	9250	9250	1
489	20250305	124100	1027911125	9270	9270	9270	9270	0
490	20250305	124000	1027911125	9270	9270	9270	9270	0
491	20250305	123900	1027911125	9270	9270	9270	9270	152
492	20250305	123800	1026502085	9270	9270	9270	9270	3
493	20250305	123700	1026474275	9280	9280	9280	9280	0
494	20250305	123600	1026474275	9280	9280	9280	9280	0
495	20250305	123500	1026474275	9280	9240	9280	9240	331
496	20250305	123400	1023415795	9240	9250	9250	9240	738
497	20250305	123300	1016594675	9280	9280	9280	9280	0
498	20250305	123200	1016594675	9280	9260	9280	9260	451
499	20250305	123100	1012415695	9270	9270	9270	9270	3
500	20250305	123000	1012387885	9270	9270	9270	9270	0
501	20250305	122900	1012387885	9270	9280	9280	9270	2
502	20250305	122800	1012369335	9260	9260	9260	9260	176
503	20250305	122700	1010739575	9250	9250	9250	9250	200
504	20250305	122600	1008889575	9260	9260	9260	9260	3
505	20250305	122500	1008861795	9270	9270	9280	9270	733
506	20250305	122400	1002062655	9250	9260	9270	9170	4654
507	20250305	122300	959255705	9280	9280	9280	9270	236
508	20250305	122200	957067705	9280	9270	9280	9270	398
509	20250305	122100	953376195	9260	9270	9270	9260	113
510	20250305	122000	952329655	9280	9280	9280	9280	10
511	20250305	121900	952236855	9280	9290	9290	9280	310
512	20250305	121800	949359955	9260	9280	9280	9260	454
513	20250305	121700	945149605	9300	9300	9300	9300	1
514	20250305	121600	945140305	9300	9300	9300	9300	350
515	20250305	121500	941885305	9300	9300	9300	9300	100
516	20250305	121400	940955305	9310	9290	9310	9290	114
517	20250305	121300	939894095	9310	9280	9310	9280	1769
518	20250305	121200	923457725	9270	9280	9280	9270	568
519	20250305	121100	918186785	9280	9220	9280	9220	16837
520	20250305	121000	762613615	9220	9220	9220	9220	5
521	20250305	120900	762567515	9210	9210	9210	9210	10
522	20250305	120800	762475415	9210	9210	9210	9210	0
523	20250305	120700	762475415	9210	9200	9210	9200	400
524	20250305	120600	758794415	9200	9200	9200	9200	608
525	20250305	120500	753200815	9200	9210	9210	9200	446
526	20250305	120400	749097465	9220	9230	9230	9220	128
527	20250305	120300	747916115	9230	9200	9230	9200	787
528	20250305	120200	740659735	9210	9200	9210	9200	251
529	20250305	120100	738348685	9190	9190	9190	9190	0
530	20250305	120000	738348685	9190	9200	9200	9190	417
531	20250305	115900	734512435	9200	9200	9200	9200	0
532	20250305	115800	734512435	9200	9200	9200	9200	1
533	20250305	115700	734503235	9200	9200	9200	9190	536
534	20250305	115600	729572395	9200	9200	9200	9200	12
535	20250305	115500	729461995	9190	9180	9190	9180	40
536	20250305	115400	729094455	9190	9190	9190	9190	78
537	20250305	115300	728377635	9190	9190	9190	9190	200
538	20250305	115200	726539635	9190	9190	9190	9190	0
539	20250305	115100	726539635	9190	9190	9190	9190	20
540	20250305	115000	726355835	9190	9200	9200	9190	379
541	20250305	114900	722869565	9200	9210	9210	9200	2
542	20250305	114800	722851155	9210	9210	9210	9210	1
543	20250305	114700	722841945	9200	9200	9200	9200	11
544	20250305	114600	722740745	9210	9210	9210	9210	83
545	20250305	114500	721976315	9190	9200	9200	9190	11
546	20250305	114400	721875125	9200	9200	9200	9200	43
547	20250305	114300	721479525	9180	9200	9200	9180	287
548	20250305	114200	718839145	9200	9210	9210	9190	41
549	20250305	114100	718461905	9210	9200	9210	9200	75
550	20250305	114000	717771545	9200	9200	9200	9190	353
551	20250305	113900	714524045	9190	9200	9200	9190	3
552	20250305	113800	714496455	9180	9180	9180	9180	1
553	20250305	113700	714487275	9180	9180	9180	9180	0
554	20250305	113600	714487275	9180	9180	9180	9180	133
555	20250305	113500	713266335	9180	9190	9190	9180	767
556	20250305	113400	706218215	9190	9190	9190	9190	51
557	20250305	113300	705749525	9190	9190	9190	9190	79
558	20250305	113200	705023515	9190	9190	9200	9190	220
559	20250305	113100	703000025	9190	9190	9190	9180	857
560	20250305	113000	695124205	9200	9200	9200	9200	26
561	20250305	112900	694885005	9190	9190	9190	9190	1
562	20250305	112800	694875815	9180	9180	9180	9180	0
563	20250305	112700	694875815	9180	9180	9180	9180	1
564	20250305	112600	694866635	9180	9170	9200	9170	311
565	20250305	112500	692005805	9170	9200	9200	9170	9
566	20250305	112400	691923215	9200	9190	9200	9170	304
567	20250305	112300	689129495	9160	9200	9200	9160	13
568	20250305	112200	689010015	9200	9170	9200	9170	1117
569	20250305	112100	678757775	9170	9150	9170	9150	799
570	20250305	112000	671440345	9150	9150	9150	9150	32
571	20250305	111900	671147545	9150	9150	9150	9150	155
572	20250305	111800	669729295	9160	9140	9170	9140	15
573	20250305	111700	669592085	9140	9150	9150	9140	608
574	20250305	111600	664033665	9140	9130	9140	9130	623
575	20250305	111500	658345255	9130	9130	9130	9120	1036
576	20250305	111400	648887575	9130	9140	9140	9130	1890
577	20250305	111300	631623825	9140	9150	9150	9140	475
578	20250305	111200	627278575	9160	9150	9160	9150	111
579	20250305	111100	626262815	9150	9160	9160	9150	862
580	20250305	111000	618372605	9170	9170	9170	9170	115
581	20250305	110900	617318055	9170	9160	9170	9160	224
582	20250305	110800	615265385	9160	9160	9160	9160	1
583	20250305	110700	615256225	9150	9160	9160	9150	179
584	20250305	110600	613616885	9160	9150	9160	9150	33
585	20250305	110500	613314805	9150	9140	9150	9140	45
586	20250305	110400	612903085	9130	9170	9170	9130	2023
587	20250305	110300	594389105	9170	9170	9170	9170	3
588	20250305	110200	594361595	9200	9200	9200	9200	0
589	20250305	110100	594361595	9200	9200	9200	9200	0
590	20250305	110000	594361595	9200	9170	9200	9170	138
591	20250305	105900	593092595	9150	9190	9190	9150	1500
592	20250305	105800	579340755	9190	9190	9190	9190	116
593	20250305	105700	578274715	9190	9200	9210	9190	2893
594	20250305	105600	551667225	9200	9210	9210	9200	3
595	20250305	105500	551639605	9210	9210	9210	9210	1
596	20250305	105400	551630395	9210	9210	9215	9200	472
597	20250305	105300	547286415	9220	9220	9220	9220	1
598	20250305	105200	547277195	9210	9210	9210	9210	17
599	20250305	105100	547120625	9210	9210	9210	9210	154
600	20250305	105000	545702285	9220	9220	9220	9210	747
601	20250305	104900	538815245	9220	9210	9220	9210	16
602	20250305	104800	538667875	9220	9220	9220	9220	14
603	20250305	104700	538538795	9220	9220	9220	9220	33
604	20250305	104600	538234535	9210	9220	9220	9210	39
605	20250305	104500	537875005	9220	9220	9220	9210	17
606	20250305	104400	537718325	9220	9210	9220	9210	104
607	20250305	104300	536759485	9200	9200	9200	9200	100
608	20250305	104200	535839485	9200	9210	9210	9200	817
609	20250305	104100	528321625	9230	9220	9230	9220	17
610	20250305	104000	528164875	9220	9230	9240	9220	786
611	20250305	103900	520911105	9230	9230	9230	9230	0
612	20250305	103800	520911105	9230	9230	9230	9230	0
613	20250305	103700	520911105	9230	9240	9240	9230	108
614	20250305	103600	519914255	9230	9230	9230	9230	360
615	20250305	103500	516591455	9230	9230	9230	9230	100
616	20250305	103400	515668455	9220	9230	9230	9220	45
617	20250305	103300	515253135	9220	9220	9230	9210	194
618	20250305	103200	513463565	9200	9220	9220	9200	6
619	20250305	103100	513408345	9190	9190	9190	9190	3
620	20250305	103000	513380775	9200	9190	9230	9190	59
621	20250305	102900	512837985	9160	9220	9230	9160	1502
622	20250305	102800	499032455	9210	9220	9220	9160	1208
623	20250305	102700	487933675	9210	9270	9270	9190	2412
624	20250305	102600	465675665	9280	9270	9280	9270	161
625	20250305	102500	464182085	9270	9270	9270	9270	21
626	20250305	102400	463987415	9260	9260	9260	9260	105
627	20250305	102300	463015115	9270	9270	9270	9270	67
628	20250305	102200	462394025	9270	9270	9270	9270	175
629	20250305	102100	460771775	9270	9290	9290	9270	275
630	20250305	102000	458219905	9290	9280	9290	9280	305
631	20250305	101900	455387575	9280	9290	9300	9280	260
632	20250305	101800	452972845	9290	9300	9300	9290	101
633	20250305	101700	452034545	9300	9260	9300	9260	160
634	20250305	101600	450548405	9290	9280	9290	9280	1072
635	20250305	101500	440597285	9270	9280	9280	9270	101
636	20250305	101400	439661005	9280	9260	9280	9260	121
637	20250305	101300	438538355	9250	9260	9280	9250	1806
638	20250305	101200	421825185	9260	9280	9280	9260	46
639	20250305	101100	421399025	9280	9280	9280	9270	190
640	20250305	101000	419636975	9280	9280	9280	9280	0
641	20250305	100900	419636975	9280	9290	9290	9280	685
642	20250305	100800	413280165	9280	9280	9280	9280	0
643	20250305	100700	413280165	9280	9270	9280	9270	110
644	20250305	100600	412260455	9290	9250	9290	9250	172
645	20250305	100500	410664355	9250	9250	9250	9250	163
646	20250305	100400	409156605	9260	9270	9270	9260	189
647	20250305	100300	407405245	9270	9250	9290	9250	195
648	20250305	100200	405594785	9250	9270	9290	9250	605
649	20250305	100100	399992935	9270	9270	9270	9270	251
650	20250305	100000	397666165	9290	9270	9300	9260	1621
651	20250305	095900	382621175	9270	9240	9270	9240	1715
652	20250305	095800	366748535	9250	9250	9250	9250	31
653	20250305	095700	366461785	9250	9220	9250	9220	216
654	20250305	095600	364468495	9220	9250	9250	9220	252
655	20250305	095500	362142625	9240	9240	9240	9230	734
656	20250305	095400	355360735	9240	9240	9240	9240	1
657	20250305	095300	355351495	9230	9230	9230	9230	1
658	20250305	095200	355342265	9230	9230	9230	9230	17
659	20250305	095100	355185355	9230	9230	9230	9230	0
660	20250305	095000	355185355	9230	9230	9230	9230	11
661	20250305	094900	355083825	9220	9220	9220	9220	370
662	20250305	094800	351672425	9220	9220	9230	9220	63
663	20250305	094700	351091445	9220	9220	9220	9220	11
664	20250305	094600	350990025	9240	9220	9240	9210	390
665	20250305	094500	347394285	9220	9210	9220	9210	6
666	20250305	094400	347338995	9210	9200	9210	9200	191
667	20250305	094300	345581315	9200	9210	9210	9200	66
668	20250305	094200	344973675	9210	9210	9210	9210	0
669	20250305	094100	344973675	9210	9210	9210	9210	9
670	20250305	094000	344890785	9210	9240	9240	9210	97
671	20250305	093900	343997375	9200	9200	9200	9200	0
672	20250305	093800	343997375	9200	9220	9220	9200	869
673	20250305	093700	335998465	9240	9240	9240	9240	0
674	20250305	093600	335998465	9240	9220	9240	9220	104
675	20250305	093500	335039565	9220	9240	9240	9200	1852
676	20250305	093400	317976585	9240	9230	9240	9220	601
677	20250305	093300	312434075	9240	9240	9240	9230	145
678	20250305	093200	311095705	9220	9220	9220	9220	0
679	20250305	093100	311095705	9220	9220	9220	9220	0
680	20250305	093000	311095705	9220	9230	9240	9220	446
681	20250305	092900	306979085	9230	9270	9270	9230	2734
682	20250305	092800	281720685	9270	9270	9270	9270	2
683	20250305	092700	281702145	9250	9250	9250	9250	352
684	20250305	092600	278446145	9250	9250	9250	9240	112
685	20250305	092500	277411035	9250	9260	9260	9240	735
686	20250305	092400	270615765	9280	9280	9280	9260	171
687	20250305	092300	269031355	9280	9250	9280	9250	247
688	20250305	092200	266742955	9270	9270	9270	9270	0
689	20250305	092100	266742955	9270	9270	9270	9230	2715
690	20250305	092000	241668365	9270	9240	9270	9240	479
691	20250305	091900	237235615	9230	9210	9230	9200	1314
692	20250305	091800	225125715	9200	9240	9240	9200	2136
693	20250305	091700	205447135	9250	9230	9250	9230	327
694	20250305	091600	202424325	9210	9230	9230	9210	1276
695	20250305	091500	190648835	9230	9250	9270	9230	2154
696	20250305	091400	170744875	9240	9230	9240	9230	529
697	20250305	091300	165857025	9240	9240	9250	9240	524
698	20250305	091200	161014175	9240	9260	9260	9240	755
699	20250305	091100	154028325	9260	9240	9260	9240	419
700	20250305	091000	150154145	9240	9220	9240	9220	575
701	20250305	090900	144841705	9230	9220	9250	9220	1495
702	20250305	090800	131029595	9220	9230	9230	9210	530
703	20250305	090700	126138675	9230	9200	9230	9200	286
704	20250305	090600	123502725	9200	9190	9200	9190	98
705	20250305	090500	122601445	9190	9240	9240	9180	1326
706	20250305	090400	110412395	9240	9250	9250	9240	544
707	20250305	090300	105385395	9250	9250	9250	9240	171
708	20250305	090200	103803915	9270	9280	9280	9240	519
709	20250305	090100	98998205	9250	9295	9330	9160	1571
710	20250305	090000	84408110	9300	9100	9300	9100	8977