KissMeData/037270/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192300	30375376425	5340	5340	5340	5340	40373
3	20250307	192200	30375376425	5340	5340	5340	5340	0
4	20250307	192100	30375376425	5340	5340	5340	5340	0
5	20250307	192000	30375376425	5340	5340	5340	5340	0
6	20250307	191900	30375376425	5340	5340	5340	5340	0
7	20250307	191800	30375376425	5340	5340	5340	5340	0
8	20250307	191700	30375376425	5340	5340	5340	5340	0
9	20250307	191600	30375376425	5340	5340	5340	5340	0
10	20250307	191500	30375376425	5340	5340	5340	5340	0
11	20250307	191400	30375376425	5340	5340	5340	5340	0
12	20250307	191300	30375376425	5340	5340	5340	5340	0
13	20250307	191200	30375376425	5340	5340	5340	5340	0
14	20250307	191100	30375376425	5340	5340	5340	5340	0
15	20250307	191000	30375376425	5340	5340	5340	5340	0
16	20250307	190900	30375376425	5340	5340	5340	5340	0
17	20250307	190800	30375376425	5340	5340	5340	5340	0
18	20250307	190700	30375376425	5340	5340	5340	5340	0
19	20250307	190600	30375376425	5340	5340	5340	5340	0
20	20250307	190500	30375376425	5340	5340	5340	5340	0
21	20250307	190400	30375376425	5340	5340	5340	5340	0
22	20250307	190300	30375376425	5340	5340	5340	5340	0
23	20250307	190200	30375376425	5340	5340	5340	5340	0
24	20250307	190100	30375376425	5340	5340	5340	5340	0
25	20250307	190000	30375376425	5340	5340	5340	5340	0
26	20250307	185900	30375376425	5340	5340	5340	5340	0
27	20250307	185800	30375376425	5340	5340	5340	5340	0
28	20250307	185700	30375376425	5340	5340	5340	5340	0
29	20250307	185600	30375376425	5340	5340	5340	5340	0
30	20250307	185500	30375376425	5340	5340	5340	5340	0
31	20250307	185400	30375376425	5340	5340	5340	5340	0
32	20250307	185300	30375376425	5340	5340	5340	5340	40373
33	20250307	185200	30375376425	5340	5340	5340	5340	0
34	20250307	185100	30375376425	5340	5340	5340	5340	0
35	20250307	185000	30375376425	5340	5340	5340	5340	0
36	20250307	184900	30375376425	5340	5340	5340	5340	0
37	20250307	184800	30375376425	5340	5340	5340	5340	0
38	20250307	184700	30375376425	5340	5340	5340	5340	0
39	20250307	184600	30375376425	5340	5340	5340	5340	0
40	20250307	184500	30375376425	5340	5340	5340	5340	0
41	20250307	184400	30375376425	5340	5340	5340	5340	0
42	20250307	184300	30375376425	5340	5340	5340	5340	0
43	20250307	184200	30375376425	5340	5340	5340	5340	0
44	20250307	184100	30375376425	5340	5340	5340	5340	0
45	20250307	184000	30375376425	5340	5340	5340	5340	0
46	20250307	183900	30375376425	5340	5340	5340	5340	0
47	20250307	183800	30375376425	5340	5340	5340	5340	0
48	20250307	183700	30375376425	5340	5340	5340	5340	0
49	20250307	183600	30375376425	5340	5340	5340	5340	0
50	20250307	183500	30375376425	5340	5340	5340	5340	0
51	20250307	183400	30375376425	5340	5340	5340	5340	0
52	20250307	183300	30375376425	5340	5340	5340	5340	0
53	20250307	183200	30375376425	5340	5340	5340	5340	0
54	20250307	183100	30375376425	5340	5340	5340	5340	0
55	20250307	183000	30375376425	5340	5340	5340	5340	0
56	20250307	182900	30375376425	5340	5340	5340	5340	0
57	20250307	182800	30375376425	5340	5340	5340	5340	0
58	20250307	182700	30375376425	5340	5340	5340	5340	0
59	20250307	182600	30375376425	5340	5340	5340	5340	0
60	20250307	182500	30375376425	5340	5340	5340	5340	0
61	20250307	182400	30375376425	5340	5340	5340	5340	0
62	20250307	182300	30375376425	5340	5340	5340	5340	40373
63	20250307	182200	30375376425	5340	5340	5340	5340	0
64	20250307	182100	30375376425	5340	5340	5340	5340	0
65	20250307	182000	30375376425	5340	5340	5340	5340	0
66	20250307	181900	30375376425	5340	5340	5340	5340	0
67	20250307	181800	30375376425	5340	5340	5340	5340	0
68	20250307	181700	30375376425	5340	5340	5340	5340	0
69	20250307	181600	30375376425	5340	5340	5340	5340	0
70	20250307	181500	30375376425	5340	5340	5340	5340	0
71	20250307	181400	30375376425	5340	5340	5340	5340	0
72	20250307	181300	30375376425	5340	5340	5340	5340	0
73	20250307	181200	30375376425	5340	5340	5340	5340	0
74	20250307	181100	30375376425	5340	5340	5340	5340	0
75	20250307	181000	30375376425	5340	5340	5340	5340	0
76	20250307	180900	30375376425	5340	5340	5340	5340	0
77	20250307	180800	30375376425	5340	5340	5340	5340	0
78	20250307	180700	30375376425	5340	5340	5340	5340	0
79	20250307	180600	30375376425	5340	5340	5340	5340	0
80	20250307	180500	30375376425	5340	5340	5340	5340	0
81	20250307	180400	30375376425	5340	5340	5340	5340	0
82	20250307	180300	30375376425	5340	5340	5340	5340	0
83	20250307	180200	30375376425	5340	5340	5340	5340	0
84	20250307	180100	30375376425	5340	5340	5340	5340	0
85	20250307	180000	30375376425	5340	5340	5340	5340	0
86	20250307	175900	30375376425	5340	5340	5340	5340	0
87	20250307	175800	30375376425	5340	5340	5340	5340	0
88	20250307	175700	30375376425	5340	5340	5340	5340	0
89	20250307	175600	30375376425	5340	5340	5340	5340	0
90	20250307	175500	30375376425	5340	5340	5340	5340	0
91	20250307	175400	30375376425	5340	5340	5340	5340	0
92	20250307	175300	30375376425	5340	5340	5340	5340	40373
93	20250307	175200	30375376425	5340	5340	5340	5340	0
94	20250307	175100	30375376425	5340	5340	5340	5340	0
95	20250307	175000	30375376425	5340	5340	5340	5340	0
96	20250307	174900	30375376425	5340	5340	5340	5340	0
97	20250307	174800	30375376425	5340	5340	5340	5340	0
98	20250307	174700	30375376425	5340	5340	5340	5340	0
99	20250307	174600	30375376425	5340	5340	5340	5340	0
100	20250307	174500	30375376425	5340	5340	5340	5340	0
101	20250307	174400	30375376425	5340	5340	5340	5340	0
102	20250307	174300	30375376425	5340	5340	5340	5340	0
103	20250307	174200	30375376425	5340	5340	5340	5340	0
104	20250307	174100	30375376425	5340	5340	5340	5340	0
105	20250307	174000	30375376425	5340	5340	5340	5340	0
106	20250307	173900	30375376425	5340	5340	5340	5340	0
107	20250307	173800	30375376425	5340	5340	5340	5340	0
108	20250307	173700	30375376425	5340	5340	5340	5340	0
109	20250307	173600	30375376425	5340	5340	5340	5340	0
110	20250307	173500	30375376425	5340	5340	5340	5340	0
111	20250307	173400	30375376425	5340	5340	5340	5340	0
112	20250307	173300	30375376425	5340	5340	5340	5340	0
113	20250307	173200	30375376425	5340	5340	5340	5340	0
114	20250307	173100	30375376425	5340	5340	5340	5340	0
115	20250307	173000	30375376425	5340	5340	5340	5340	0
116	20250307	172900	30375376425	5340	5340	5340	5340	0
117	20250307	172800	30375376425	5340	5340	5340	5340	0
118	20250307	172700	30375376425	5340	5340	5340	5340	0
119	20250307	172600	30375376425	5340	5340	5340	5340	0
120	20250307	172500	30375376425	5340	5340	5340	5340	0
121	20250307	172400	30375376425	5340	5340	5340	5340	0
122	20250307	172300	30375376425	5340	5340	5340	5340	40373
123	20250307	172200	30375376425	5340	5340	5340	5340	0
124	20250307	172100	30375376425	5340	5340	5340	5340	0
125	20250307	172000	30375376425	5340	5340	5340	5340	0
126	20250307	171900	30375376425	5340	5340	5340	5340	0
127	20250307	171800	30375376425	5340	5340	5340	5340	0
128	20250307	171700	30375376425	5340	5340	5340	5340	0
129	20250307	171600	30375376425	5340	5340	5340	5340	0
130	20250307	171500	30375376425	5340	5340	5340	5340	0
131	20250307	171400	30375376425	5340	5340	5340	5340	0
132	20250307	171300	30375376425	5340	5340	5340	5340	0
133	20250307	171200	30375376425	5340	5340	5340	5340	0
134	20250307	171100	30375376425	5340	5340	5340	5340	0
135	20250307	171000	30375376425	5340	5340	5340	5340	0
136	20250307	170900	30375376425	5340	5340	5340	5340	0
137	20250307	170800	30375376425	5340	5340	5340	5340	0
138	20250307	170700	30375376425	5340	5340	5340	5340	0
139	20250307	170600	30375376425	5340	5340	5340	5340	0
140	20250307	170500	30375376425	5340	5340	5340	5340	0
141	20250307	170400	30375376425	5340	5340	5340	5340	0
142	20250307	170300	30375376425	5340	5340	5340	5340	0
143	20250307	170200	30375376425	5340	5340	5340	5340	0
144	20250307	170100	30375376425	5340	5340	5340	5340	0
145	20250307	170000	30375376425	5340	5340	5340	5340	0
146	20250307	165900	30375376425	5340	5340	5340	5340	0
147	20250307	165800	30375376425	5340	5340	5340	5340	0
148	20250307	165700	30375376425	5340	5340	5340	5340	0
149	20250307	165600	30375376425	5340	5340	5340	5340	0
150	20250307	165500	30375376425	5340	5340	5340	5340	0
151	20250307	165400	30375376425	5340	5340	5340	5340	0
152	20250307	165300	30375376425	5340	5340	5340	5340	40373
153	20250307	165200	30375376425	5340	5340	5340	5340	0
154	20250307	165100	30375376425	5340	5340	5340	5340	0
155	20250307	165000	30375376425	5340	5340	5340	5340	0
156	20250307	164900	30375376425	5340	5340	5340	5340	0
157	20250307	164800	30375376425	5340	5340	5340	5340	0
158	20250307	164700	30375376425	5340	5340	5340	5340	0
159	20250307	164600	30375376425	5340	5340	5340	5340	0
160	20250307	164500	30375376425	5340	5340	5340	5340	0
161	20250307	164400	30375376425	5340	5340	5340	5340	0
162	20250307	164300	30375376425	5340	5340	5340	5340	0
163	20250307	164200	30375376425	5340	5340	5340	5340	0
164	20250307	164100	30375376425	5340	5340	5340	5340	0
165	20250307	164000	30375376425	5340	5340	5340	5340	0
166	20250307	163900	30375376425	5340	5340	5340	5340	0
167	20250307	163800	30375376425	5340	5340	5340	5340	0
168	20250307	163700	30375376425	5340	5340	5340	5340	0
169	20250307	163600	30375376425	5340	5340	5340	5340	0
170	20250307	163500	30375376425	5340	5340	5340	5340	0
171	20250307	163400	30375376425	5340	5340	5340	5340	0
172	20250307	163300	30375376425	5340	5340	5340	5340	0
173	20250307	163200	30375376425	5340	5340	5340	5340	0
174	20250307	163100	30375376425	5340	5340	5340	5340	0
175	20250307	163000	30375376425	5340	5340	5340	5340	0
176	20250307	162900	30375376425	5340	5340	5340	5340	0
177	20250307	162800	30375376425	5340	5340	5340	5340	0
178	20250307	162700	30375376425	5340	5340	5340	5340	0
179	20250307	162600	30375376425	5340	5340	5340	5340	0
180	20250307	162500	30375376425	5340	5340	5340	5340	0
181	20250307	162400	30375376425	5340	5340	5340	5340	0
182	20250307	162300	30375376425	5340	5340	5340	5340	40373
183	20250307	162200	30375376425	5340	5340	5340	5340	0
184	20250307	162100	30375376425	5340	5340	5340	5340	0
185	20250307	162000	30375376425	5340	5340	5340	5340	0
186	20250307	161900	30375376425	5340	5340	5340	5340	0
187	20250307	161800	30375376425	5340	5340	5340	5340	0
188	20250307	161700	30375376425	5340	5340	5340	5340	0
189	20250307	161600	30375376425	5340	5340	5340	5340	0
190	20250307	161500	30375376425	5340	5340	5340	5340	0
191	20250307	161400	30375376425	5340	5340	5340	5340	0
192	20250307	161300	30375376425	5340	5340	5340	5340	0
193	20250307	161200	30375376425	5340	5340	5340	5340	0
194	20250307	161100	30375376425	5340	5340	5340	5340	0
195	20250307	161000	30375376425	5340	5340	5340	5340	0
196	20250307	160900	30375376425	5340	5340	5340	5340	0
197	20250307	160800	30375376425	5340	5340	5340	5340	0
198	20250307	160700	30375376425	5340	5340	5340	5340	0
199	20250307	160600	30375376425	5340	5340	5340	5340	0
200	20250307	160500	30375376425	5340	5340	5340	5340	0
201	20250307	160400	30375376425	5340	5340	5340	5340	0
202	20250307	160300	30375376425	5340	5340	5340	5340	0
203	20250307	160200	30375376425	5340	5340	5340	5340	0
204	20250307	160100	30375376425	5340	5340	5340	5340	0
205	20250307	160000	30375376425	5340	5340	5340	5340	0
206	20250307	155900	30375376425	5340	5340	5340	5340	0
207	20250307	155800	30375376425	5340	5340	5340	5340	0
208	20250307	155700	30375376425	5340	5340	5340	5340	0
209	20250307	155600	30375376425	5340	5340	5340	5340	0
210	20250307	155500	30375376425	5340	5340	5340	5340	0
211	20250307	155400	30375376425	5340	5340	5340	5340	0
212	20250307	155300	30375376425	5340	5340	5340	5340	40373
213	20250307	155200	30375376425	5340	5340	5340	5340	0
214	20250307	155100	30375376425	5340	5340	5340	5340	0
215	20250307	155000	30375376425	5340	5340	5340	5340	0
216	20250307	154900	30375376425	5340	5340	5340	5340	0
217	20250307	154800	30375376425	5340	5340	5340	5340	0
218	20250307	154700	30375376425	5340	5340	5340	5340	0
219	20250307	154600	30375376425	5340	5340	5340	5340	0
220	20250307	154500	30375376425	5340	5340	5340	5340	0
221	20250307	154400	30375376425	5340	5340	5340	5340	0
222	20250307	154300	30375376425	5340	5340	5340	5340	0
223	20250307	154200	30375376425	5340	5340	5340	5340	0
224	20250307	154100	30375376425	5340	5340	5340	5340	0
225	20250307	154000	30375376425	5340	5340	5340	5340	0
226	20250307	153900	30375376425	5340	5340	5340	5340	0
227	20250307	153800	30375376425	5340	5340	5340	5340	0
228	20250307	153700	30375376425	5340	5340	5340	5340	0
229	20250307	153600	30375376425	5340	5340	5340	5340	0
230	20250307	153500	30375376425	5340	5340	5340	5340	0
231	20250307	153400	30375376425	5340	5340	5340	5340	0
232	20250307	153300	30375376425	5340	5340	5340	5340	0
233	20250307	153200	30375376425	5340	5340	5340	5340	0
234	20250307	153100	30375376425	5340	5340	5340	5340	0
235	20250307	153000	30375376425	5340	5340	5340	5340	40373
236	20250307	152900	30159784605	5350	5350	5350	5350	0
237	20250307	152800	30159784605	5350	5350	5350	5350	0
238	20250307	152700	30159784605	5350	5350	5350	5350	0
239	20250307	152600	30159784605	5350	5350	5350	5350	0
240	20250307	152500	30159784605	5350	5350	5350	5350	0
241	20250307	152400	30159784605	5350	5350	5350	5350	0
242	20250307	152300	30159784605	5350	5350	5350	5350	0
243	20250307	152200	30159784605	5350	5350	5350	5350	0
244	20250307	152100	30159784605	5350	5350	5350	5350	0
245	20250307	152000	30159784605	5350	5350	5350	5350	0
246	20250307	151900	30159784605	5350	5320	5350	5310	20318
247	20250307	151800	30051363005	5320	5310	5330	5300	9381
248	20250307	151700	30001480560	5310	5340	5340	5310	8421
249	20250307	151600	29956686850	5340	5340	5350	5330	4862
250	20250307	151500	29930721220	5340	5330	5350	5330	4105
251	20250307	151400	29908805640	5330	5340	5340	5330	9070
252	20250307	151300	29860438030	5350	5360	5360	5340	4880
253	20250307	151200	29834321885	5360	5350	5360	5340	3679
254	20250307	151100	29814634785	5340	5330	5350	5330	3642
255	20250307	151000	29795187025	5340	5310	5340	5310	9656
256	20250307	150900	29743768805	5300	5310	5320	5300	6366
257	20250307	150800	29709992345	5320	5310	5320	5300	7062
258	20250307	150700	29672523655	5300	5300	5330	5300	5420
259	20250307	150600	29643714825	5330	5340	5340	5290	32896
260	20250307	150500	29469201945	5330	5330	5340	5310	7899
261	20250307	150400	29427191215	5310	5330	5330	5310	8907
262	20250307	150300	29379818345	5310	5340	5340	5310	31607
263	20250307	150200	29211723275	5340	5340	5350	5330	7649
264	20250307	150100	29170873855	5340	5340	5350	5340	1007
265	20250307	150000	29165488925	5340	5350	5360	5340	2285
266	20250307	145900	29153259635	5360	5350	5360	5340	2071
267	20250307	145800	29142161515	5350	5350	5350	5330	5014
268	20250307	145700	29115404205	5340	5350	5360	5330	9759
269	20250307	145600	29063280585	5350	5350	5350	5330	13673
270	20250307	145500	28990292505	5350	5360	5360	5340	10476
271	20250307	145400	28934282445	5340	5370	5370	5340	14832
272	20250307	145300	28854949385	5370	5360	5370	5350	12898
273	20250307	145200	28785852200	5370	5380	5380	5360	6888
274	20250307	145100	28748851900	5380	5380	5390	5370	1280
275	20250307	145000	28741957660	5380	5390	5390	5370	2663
276	20250307	144900	28727651590	5390	5390	5390	5370	4366
277	20250307	144800	28704164180	5390	5390	5400	5380	1853
278	20250307	144700	28694172790	5390	5380	5390	5380	2275
279	20250307	144600	28681924030	5380	5370	5390	5370	8313
280	20250307	144500	28637181130	5380	5390	5390	5370	5148
281	20250307	144400	28609504760	5390	5400	5400	5380	6322
282	20250307	144300	28575413720	5400	5390	5400	5370	2866
283	20250307	144200	28559970900	5390	5390	5390	5380	13990
284	20250307	144100	28484701830	5370	5390	5390	5370	8247
285	20250307	144000	28440341050	5390	5400	5400	5380	8987
286	20250307	143900	28391850285	5400	5410	5410	5400	3046
287	20250307	143800	28375394975	5420	5410	5420	5410	3948
288	20250307	143700	28354036215	5410	5410	5410	5400	5969
289	20250307	143600	28321744025	5410	5430	5430	5410	585
290	20250307	143500	28318573855	5430	5420	5430	5410	5858
291	20250307	143400	28286861965	5430	5430	5430	5420	754
292	20250307	143300	28282773065	5430	5420	5430	5410	1279
293	20250307	143200	28275832845	5420	5410	5420	5410	636
294	20250307	143100	28272389665	5420	5420	5420	5420	1445
295	20250307	143000	28264557765	5410	5410	5420	5400	1440
296	20250307	142900	28256769135	5410	5430	5430	5410	5313
297	20250307	142800	28228024895	5430	5420	5430	5420	1444
298	20250307	142700	28220198305	5420	5420	5420	5410	1918
299	20250307	142600	28209815245	5420	5420	5420	5410	4409
300	20250307	142500	28185959425	5420	5440	5440	5420	1591
301	20250307	142400	28177333635	5420	5430	5440	5420	1811
302	20250307	142300	28167506245	5430	5440	5440	5420	5638
303	20250307	142200	28136893625	5430	5420	5440	5420	1638
304	20250307	142100	28127992475	5420	5430	5440	5420	3479
305	20250307	142000	28109106645	5440	5440	5450	5430	6442
306	20250307	141900	28074080065	5440	5440	5450	5440	1230
307	20250307	141800	28067387375	5440	5450	5450	5440	3710
308	20250307	141700	28047204465	5450	5460	5460	5450	2167
309	20250307	141600	28035389305	5470	5450	5470	5450	4786
310	20250307	141500	28009262665	5450	5470	5480	5450	11276
311	20250307	141400	27947693255	5470	5470	5480	5460	21141
312	20250307	141300	27832129130	5470	5430	5470	5430	32906
313	20250307	141200	27652734060	5430	5430	5440	5420	7524
314	20250307	141100	27611865255	5430	5420	5430	5410	599
315	20250307	141000	27608622655	5420	5420	5430	5400	9019
316	20250307	140900	27559831155	5420	5410	5430	5400	4978
317	20250307	140800	27532874865	5410	5420	5420	5410	2547
318	20250307	140700	27519091575	5420	5410	5420	5390	2093
319	20250307	140600	27507772455	5410	5380	5410	5320	30839
320	20250307	140500	27342323075	5390	5390	5390	5340	45398
321	20250307	140400	27098578425	5400	5400	5410	5400	9600
322	20250307	140300	27046738295	5410	5420	5420	5400	2783
323	20250307	140200	27031702055	5420	5410	5420	5400	1888
324	20250307	140100	27021479005	5420	5410	5420	5410	8526
325	20250307	140000	26975352865	5420	5430	5430	5410	2783
326	20250307	135900	26960274985	5430	5430	5430	5430	1262
327	20250307	135800	26953422325	5430	5435	5435	5410	10770
328	20250307	135700	26895014765	5435	5430	5440	5420	1071
329	20250307	135600	26889208320	5440	5430	5440	5430	1293
330	20250307	135500	26882186770	5440	5420	5440	5420	3936
331	20250307	135400	26860822730	5430	5410	5430	5410	1013
332	20250307	135300	26855331690	5420	5420	5430	5420	464
333	20250307	135200	26852816760	5420	5420	5420	5410	1057
334	20250307	135100	26847091690	5420	5420	5420	5410	338
335	20250307	135000	26845261150	5410	5410	5420	5410	716
336	20250307	134900	26841386310	5420	5420	5420	5410	1024
337	20250307	134800	26835837190	5420	5420	5430	5410	2013
338	20250307	134700	26824942450	5420	5430	5430	5410	131
339	20250307	134600	26824232910	5430	5420	5430	5410	215
340	20250307	134500	26823069490	5430	5410	5430	5410	565
341	20250307	134400	26820007320	5410	5420	5430	5410	2392
342	20250307	134300	26807059830	5420	5430	5430	5410	1346
343	20250307	134200	26799757510	5430	5420	5430	5410	924
344	20250307	134100	26794749400	5420	5430	5430	5420	4170
345	20250307	134000	26772146240	5420	5420	5430	5420	2971
346	20250307	133900	26756030990	5430	5430	5430	5400	2714
347	20250307	133800	26741338460	5420	5420	5430	5410	9980
348	20250307	133700	26687270270	5420	5410	5420	5410	2868
349	20250307	133600	26671749790	5420	5420	5420	5400	2165
350	20250307	133500	26660053850	5420	5410	5430	5400	6403
351	20250307	133400	26625377160	5410	5405	5410	5400	5249
352	20250307	133300	26597024545	5405	5415	5415	5400	12696
353	20250307	133200	26528408250	5410	5415	5415	5410	4926
354	20250307	133100	26501756895	5410	5420	5425	5410	6380
355	20250307	133000	26467200185	5420	5420	5430	5420	2060
356	20250307	132900	26456031970	5420	5430	5430	5420	11130
357	20250307	132800	26395703520	5440	5440	5440	5430	4961
358	20250307	132700	26368764130	5440	5440	5450	5430	5807
359	20250307	132600	26337201210	5440	5450	5450	5440	335
360	20250307	132500	26335378640	5450	5440	5450	5440	137
361	20250307	132400	26334633200	5450	5450	5450	5450	12
362	20250307	132300	26334567800	5450	5440	5450	5440	1898
363	20250307	132200	26324242540	5450	5460	5460	5440	2081
364	20250307	132100	26312912930	5460	5450	5460	5450	373
365	20250307	132000	26310879790	5450	5450	5460	5450	1694
366	20250307	131900	26301635450	5440	5460	5460	5440	1335
367	20250307	131800	26294368710	5460	5450	5460	5450	359
368	20250307	131700	26292411210	5430	5460	5460	5430	4442
369	20250307	131600	26268237780	5460	5440	5460	5440	3217
370	20250307	131500	26250722760	5440	5455	5460	5440	7349
371	20250307	131400	26210654600	5455	5460	5470	5450	1498
372	20250307	131300	26202475580	5460	5460	5470	5450	5484
373	20250307	131200	26172532880	5460	5470	5480	5460	12132
374	20250307	131100	26106197250	5460	5460	5460	5450	9352
375	20250307	131000	26055140400	5460	5450	5460	5450	1392
376	20250307	130900	26047541860	5440	5450	5450	5440	2255
377	20250307	130800	26035255890	5460	5460	5470	5450	5220
378	20250307	130700	26006774700	5460	5460	5460	5440	309
379	20250307	130600	26005093110	5440	5440	5460	5440	2821
380	20250307	130500	25989726730	5440	5450	5450	5430	2833
381	20250307	130400	25974321580	5450	5450	5450	5430	5137
382	20250307	130300	25946384310	5440	5450	5450	5440	625
383	20250307	130200	25942982230	5450	5440	5450	5430	1937
384	20250307	130100	25932432710	5450	5450	5450	5430	2794
385	20250307	130000	25917227980	5450	5450	5450	5440	311
386	20250307	125900	25915535840	5450	5450	5450	5450	588
387	20250307	125800	25912331240	5440	5450	5450	5430	2967
388	20250307	125700	25896202050	5450	5450	5450	5430	11178
389	20250307	125600	25835386080	5450	5440	5450	5420	11325
390	20250307	125500	25773869330	5440	5450	5450	5440	1329
391	20250307	125400	25766638120	5450	5440	5450	5440	4504
392	20250307	125300	25742133900	5440	5460	5460	5440	4629
393	20250307	125200	25716928860	5460	5460	5460	5460	286
394	20250307	125100	25715367300	5460	5450	5460	5450	2900
395	20250307	125000	25699559760	5460	5455	5460	5450	305
396	20250307	124900	25697896190	5455	5460	5460	5450	289
397	20250307	124800	25696320740	5460	5460	5460	5450	875
398	20250307	124700	25691544340	5460	5460	5460	5450	251
399	20250307	124600	25690175780	5460	5460	5460	5450	253
400	20250307	124500	25688796510	5450	5450	5460	5450	1589
401	20250307	124400	25680135235	5450	5450	5460	5450	1271
402	20250307	124300	25673207615	5450	5455	5460	5450	1029
403	20250307	124200	25667599050	5455	5450	5460	5450	613
404	20250307	124100	25664258165	5450	5460	5460	5440	2123
405	20250307	124000	25652693335	5450	5450	5460	5450	2580
406	20250307	123900	25638632105	5460	5460	5460	5450	239
407	20250307	123800	25637328245	5450	5460	5460	5450	160
408	20250307	123700	25636454675	5460	5450	5460	5450	1224
409	20250307	123600	25629783295	5460	5460	5460	5450	491
410	20250307	123500	25627105995	5450	5450	5460	5440	2789
411	20250307	123400	25611904745	5450	5440	5450	5440	2126
412	20250307	123300	25600334445	5450	5450	5450	5440	1134
413	20250307	123200	25594161515	5450	5450	5450	5440	1424
414	20250307	123100	25586402165	5450	5450	5450	5440	3005
415	20250307	123000	25570052090	5450	5450	5450	5440	2032
416	20250307	122900	25558995740	5440	5450	5460	5440	2581
417	20250307	122800	25544937390	5460	5460	5460	5450	1752
418	20250307	122700	25535387530	5460	5460	5460	5450	1067
419	20250307	122600	25529569200	5450	5470	5470	5450	1787
420	20250307	122500	25519825650	5470	5470	5470	5460	2091
421	20250307	122400	25508390600	5470	5450	5470	5450	4247
422	20250307	122300	25485205010	5460	5450	5460	5440	2690
423	20250307	122200	25470551690	5450	5460	5460	5430	13537
424	20250307	122100	25396965180	5460	5440	5460	5440	5914
425	20250307	122000	25364764100	5430	5450	5450	5430	4010
426	20250307	121900	25342955730	5445	5450	5450	5420	1633
427	20250307	121800	25334083850	5430	5440	5450	5420	34989
428	20250307	121700	25143941750	5440	5460	5460	5440	21343
429	20250307	121600	25027641485	5460	5470	5470	5460	13663
430	20250307	121500	24953041070	5470	5480	5480	5460	12182
431	20250307	121400	24886495770	5480	5470	5480	5470	8726
432	20250307	121300	24838764230	5470	5490	5500	5470	9935
433	20250307	121200	24784315200	5490	5480	5490	5480	1281
434	20250307	121100	24777286745	5480	5490	5490	5480	933
435	20250307	121000	24772166835	5490	5490	5490	5480	1809
436	20250307	120900	24762239555	5480	5490	5490	5480	2599
437	20250307	120800	24747976005	5480	5480	5490	5470	3662
438	20250307	120700	24727907505	5480	5480	5490	5470	1589
439	20250307	120600	24719203005	5480	5490	5490	5470	294
440	20250307	120500	24717591645	5490	5480	5490	5470	5047
441	20250307	120400	24689928885	5480	5480	5490	5470	2077
442	20250307	120300	24678549515	5480	5490	5490	5480	2557
443	20250307	120200	24664536265	5480	5490	5490	5480	1132
444	20250307	120100	24658323685	5490	5480	5490	5470	3224
445	20250307	120000	24640655585	5480	5470	5480	5470	1827
446	20250307	115900	24630648115	5470	5480	5490	5470	2906
447	20250307	115800	24614726275	5480	5480	5490	5465	6067
448	20250307	115700	24581539045	5480	5480	5490	5470	7215
449	20250307	115600	24542025005	5480	5490	5500	5480	3876
450	20250307	115500	24520751905	5500	5500	5510	5490	2864
451	20250307	115400	24504999905	5500	5490	5500	5480	3637
452	20250307	115300	24485050785	5490	5500	5500	5480	3313
453	20250307	115200	24466854625	5500	5470	5500	5460	10587
454	20250307	115100	24408880760	5475	5495	5495	5470	38594
455	20250307	115000	24197507105	5495	5500	5500	5490	11420
456	20250307	114900	24134755650	5510	5500	5510	5500	2555
457	20250307	114800	24120701740	5500	5500	5520	5500	1231
458	20250307	114700	24113930690	5520	5520	5520	5500	34
459	20250307	114600	24113743170	5520	5500	5530	5490	19165
460	20250307	114500	24008080010	5500	5510	5520	5500	34913
461	20250307	114400	23815839310	5510	5520	5520	5510	11690
462	20250307	114300	23751414880	5520	5510	5520	5510	5958
463	20250307	114200	23718576880	5520	5510	5520	5510	247
464	20250307	114100	23717214910	5520	5510	5520	5510	4038
465	20250307	114000	23694964290	5520	5500	5520	5500	3148
466	20250307	113900	23677617015	5510	5510	5510	5500	4735
467	20250307	113800	23651542895	5520	5510	5520	5510	2583
468	20250307	113700	23637304795	5510	5520	5520	5510	1382
469	20250307	113600	23629683425	5510	5520	5520	5510	4373
470	20250307	113500	23605577545	5520	5510	5520	5500	2790
471	20250307	113400	23590204635	5510	5510	5510	5500	2779
472	20250307	113300	23574914675	5510	5510	5520	5500	5040
473	20250307	113200	23547160935	5510	5520	5520	5500	12725
474	20250307	113100	23477119460	5530	5540	5540	5520	9545
475	20250307	113000	23424425660	5540	5550	5550	5530	4722
476	20250307	112900	23398278200	5550	5550	5550	5540	2033
477	20250307	112800	23387015040	5540	5550	5560	5540	3478
478	20250307	112700	23367705735	5550	5550	5560	5540	7426
479	20250307	112600	23326491345	5540	5540	5550	5520	6956
480	20250307	112500	23287948825	5540	5540	5540	5520	753
481	20250307	112400	23283791465	5540	5520	5540	5520	3496
482	20250307	112300	23264471645	5530	5520	5530	5520	3254
483	20250307	112200	23246508215	5510	5510	5520	5510	1828
484	20250307	112100	23236435355	5520	5520	5530	5510	3589
485	20250307	112000	23216654795	5520	5510	5530	5510	3375
486	20250307	111900	23198029905	5510	5510	5520	5510	1488
487	20250307	111800	23189821245	5510	5510	5520	5500	12254
488	20250307	111700	23122313065	5510	5520	5520	5510	1570
489	20250307	111600	23113649595	5520	5530	5530	5510	2193
490	20250307	111500	23101548515	5510	5530	5530	5510	3502
491	20250307	111400	23082229715	5520	5510	5530	5510	1689
492	20250307	111300	23072902265	5510	5520	5520	5510	7351
493	20250307	111200	23032375335	5520	5520	5530	5510	7795
494	20250307	111100	22989383665	5520	5520	5530	5510	9841
495	20250307	111000	22935045455	5520	5530	5540	5520	11178
496	20250307	110900	22873278025	5540	5540	5550	5530	7633
497	20250307	110800	22831020215	5540	5550	5560	5540	6353
498	20250307	110700	22795760975	5560	5550	5560	5550	4766
499	20250307	110600	22769309455	5550	5560	5560	5550	5616
500	20250307	110500	22738123580	5560	5560	5560	5550	2729
501	20250307	110400	22722957515	5555	5560	5560	5550	4131
502	20250307	110300	22700002925	5560	5560	5560	5540	8704
503	20250307	110200	22651688855	5550	5560	5560	5550	4547
504	20250307	110100	22626436955	5560	5565	5565	5550	2963
505	20250307	110000	22609965600	5560	5570	5570	5560	3252
506	20250307	105900	22591860925	5570	5565	5570	5565	1347
507	20250307	105800	22584360720	5570	5560	5570	5550	1258
508	20250307	105700	22577367670	5550	5570	5570	5550	12274
509	20250307	105600	22509174760	5560	5570	5590	5560	9879
510	20250307	105500	22454128560	5590	5580	5590	5570	9987
511	20250307	105400	22398403855	5580	5590	5590	5570	2865
512	20250307	105300	22382424245	5580	5570	5600	5570	14513
513	20250307	105200	22301368230	5580	5560	5580	5560	13787
514	20250307	105100	22224582660	5560	5560	5570	5560	7139
515	20250307	105000	22184860080	5560	5550	5560	5550	4353
516	20250307	104900	22160692850	5560	5550	5560	5550	3217
517	20250307	104800	22142837710	5550	5550	5560	5550	7053
518	20250307	104700	22103663320	5560	5550	5560	5540	6721
519	20250307	104600	22066365020	5560	5550	5560	5550	1586
520	20250307	104500	22057561710	5560	5560	5560	5550	2862
521	20250307	104400	22041655980	5560	5560	5560	5550	3138
522	20250307	104300	22024230740	5550	5550	5560	5550	3587
523	20250307	104200	22004301080	5560	5550	5560	5550	106
524	20250307	104100	22003712490	5560	5550	5560	5540	4290
525	20250307	104000	21979906130	5540	5550	5560	5530	11619
526	20250307	103900	21915490520	5560	5570	5570	5550	7350
527	20250307	103800	21874611660	5570	5580	5590	5570	13706
528	20250307	103700	21798128310	5580	5540	5590	5540	69874
529	20250307	103600	21408964595	5540	5520	5540	5520	3073
530	20250307	103500	21391978885	5520	5520	5530	5520	1796
531	20250307	103400	21382064595	5520	5520	5530	5520	2690
532	20250307	103300	21367211365	5520	5530	5530	5520	1420
533	20250307	103200	21359362465	5520	5540	5540	5520	1229
534	20250307	103100	21352570795	5540	5540	5540	5520	5345
535	20250307	103000	21322999965	5540	5540	5540	5530	3508
536	20250307	102900	21303585025	5540	5540	5540	5530	1282
537	20250307	102800	21296483665	5530	5540	5540	5530	904
538	20250307	102700	21291476775	5530	5520	5540	5520	2780
539	20250307	102600	21276112355	5520	5520	5530	5510	738
540	20250307	102500	21272041305	5520	5500	5530	5490	14890
541	20250307	102400	21190073545	5500	5520	5520	5500	22183
542	20250307	102300	21068023980	5510	5510	5520	5500	21730
543	20250307	102200	20948328250	5510	5525	5530	5510	3066
544	20250307	102100	20931401145	5525	5530	5540	5520	1867
545	20250307	102000	20921088700	5520	5530	5530	5520	1896
546	20250307	101900	20910605655	5530	5540	5540	5530	1759
547	20250307	101800	20900874965	5540	5530	5550	5530	4154
548	20250307	101700	20877865285	5540	5530	5540	5520	4700
549	20250307	101600	20851866145	5520	5520	5540	5510	19613
550	20250307	101500	20743551855	5520	5525	5530	5520	4939
551	20250307	101400	20716282770	5530	5530	5530	5520	4182
552	20250307	101300	20693167010	5530	5525	5530	5520	2721
553	20250307	101200	20678140445	5530	5530	5530	5520	8129
554	20250307	101100	20633202400	5530	5530	5540	5530	4762
555	20250307	101000	20606867310	5530	5540	5540	5530	4875
556	20250307	100900	20579899780	5530	5530	5540	5520	27676
557	20250307	100800	20426980770	5540	5520	5540	5520	3788
558	20250307	100700	20406025560	5530	5520	5540	5520	8645
559	20250307	100600	20358228870	5530	5530	5550	5520	8740
560	20250307	100500	20309882930	5530	5560	5560	5530	35678
561	20250307	100400	20112190320	5550	5550	5580	5540	11767
562	20250307	100300	20046826855	5550	5550	5550	5540	5201
563	20250307	100200	20017986215	5550	5550	5560	5540	9244
564	20250307	100100	19966686735	5550	5550	5560	5530	12777
565	20250307	100000	19895875875	5540	5540	5560	5530	18914
566	20250307	095900	19791156595	5550	5570	5570	5550	16568
567	20250307	095800	19699066875	5560	5570	5570	5560	4980
568	20250307	095700	19671362275	5560	5590	5590	5560	14508
569	20250307	095600	19590557405	5570	5580	5590	5560	27790
570	20250307	095500	19435548845	5570	5560	5600	5560	43147
571	20250307	095400	19194691465	5560	5530	5580	5520	36664
572	20250307	095300	18991356125	5520	5530	5540	5520	8546
573	20250307	095200	18944071470	5540	5540	5560	5520	19943
574	20250307	095100	18833580920	5550	5540	5555	5540	8665
575	20250307	095000	18785497160	5550	5550	5550	5540	7539
576	20250307	094900	18743668250	5540	5530	5550	5530	10575
577	20250307	094800	18685130800	5540	5540	5540	5520	8144
578	20250307	094700	18640079080	5540	5540	5540	5530	1490
579	20250307	094600	18631834530	5530	5520	5530	5520	6790
580	20250307	094500	18594336680	5520	5540	5550	5520	16530
581	20250307	094400	18502876250	5550	5560	5570	5540	8773
582	20250307	094300	18454142260	5560	5570	5570	5550	8545
583	20250307	094200	18406643330	5570	5580	5590	5550	29798
584	20250307	094100	18240577920	5580	5540	5590	5530	18168
585	20250307	094000	18139411420	5540	5510	5540	5510	12311
586	20250307	093900	18071428200	5520	5530	5535	5500	19358
587	20250307	093800	17964681300	5540	5530	5550	5520	14066
588	20250307	093700	17886863450	5530	5510	5530	5510	8887
589	20250307	093600	17837842020	5510	5500	5520	5500	18286
590	20250307	093500	17737077015	5510	5530	5540	5490	90574
591	20250307	093400	17238387825	5520	5530	5540	5520	23814
592	20250307	093300	17106746785	5530	5530	5560	5530	29392
593	20250307	093200	16943863015	5540	5540	5550	5530	21036
594	20250307	093100	16827437155	5530	5550	5550	5530	21742
595	20250307	093000	16707078275	5550	5550	5550	5530	76837
596	20250307	092900	16281470495	5550	5570	5580	5550	56017
597	20250307	092800	15970096245	5570	5590	5600	5570	43932
598	20250307	092700	15724875435	5590	5600	5630	5580	27955
599	20250307	092600	15568244565	5580	5590	5610	5570	30028
600	20250307	092500	15400501615	5600	5650	5650	5560	91944
601	20250307	092400	14885953790	5650	5680	5710	5640	150759
602	20250307	092300	14028391475	5690	5635	5690	5620	93182
603	20250307	092200	13501644265	5640	5610	5640	5600	35419
604	20250307	092100	13302603060	5610	5590	5630	5590	32160
605	20250307	092000	13122314280	5590	5610	5640	5580	71350
606	20250307	091900	12721859130	5620	5600	5620	5590	21376
607	20250307	091800	12601972375	5600	5610	5640	5590	51726
608	20250307	091700	12311415720	5610	5610	5630	5580	43234
609	20250307	091600	12068956025	5600	5610	5630	5600	48935
610	20250307	091500	11794346815	5610	5610	5620	5560	131441
611	20250307	091400	11060786850	5620	5620	5640	5600	43907
612	20250307	091300	10814070420	5620	5590	5630	5580	78635
613	20250307	091200	10373152085	5590	5680	5690	5590	206004
614	20250307	091100	9210410510	5680	5700	5730	5660	201544
615	20250307	091000	8063560075	5700	5710	5740	5650	344689
616	20250307	090900	6102019420	5700	5580	5740	5560	454319
617	20250307	090800	3532197305	5580	5490	5580	5470	108387
618	20250307	090700	2930688920	5480	5500	5580	5470	176201
619	20250307	090600	1955656100	5500	5450	5520	5440	97411
620	20250307	090500	1421574125	5450	5420	5460	5410	22469
621	20250307	090400	1299461520	5420	5420	5430	5400	32151
622	20250307	090300	1125247685	5420	5450	5460	5390	73935
623	20250307	090200	723760775	5460	5370	5470	5370	58161
624	20250307	090100	408722310	5370	5340	5390	5320	44033
625	20250307	090000	172430670	5340	5280	5340	5280	32215