KissMeData/066310/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194800	2002008910	9200	9200	9200	9200	3536
3	20250307	194700	2002008910	9200	9200	9200	9200	0
4	20250307	194600	2002008910	9200	9200	9200	9200	0
5	20250307	194500	2002008910	9200	9200	9200	9200	0
6	20250307	194400	2002008910	9200	9200	9200	9200	0
7	20250307	194300	2002008910	9200	9200	9200	9200	0
8	20250307	194200	2002008910	9200	9200	9200	9200	0
9	20250307	194100	2002008910	9200	9200	9200	9200	0
10	20250307	194000	2002008910	9200	9200	9200	9200	0
11	20250307	193900	2002008910	9200	9200	9200	9200	0
12	20250307	193800	2002008910	9200	9200	9200	9200	0
13	20250307	193700	2002008910	9200	9200	9200	9200	0
14	20250307	193600	2002008910	9200	9200	9200	9200	0
15	20250307	193500	2002008910	9200	9200	9200	9200	0
16	20250307	193400	2002008910	9200	9200	9200	9200	0
17	20250307	193300	2002008910	9200	9200	9200	9200	0
18	20250307	193200	2002008910	9200	9200	9200	9200	0
19	20250307	193100	2002008910	9200	9200	9200	9200	0
20	20250307	193000	2002008910	9200	9200	9200	9200	0
21	20250307	192900	2002008910	9200	9200	9200	9200	0
22	20250307	192800	2002008910	9200	9200	9200	9200	0
23	20250307	192700	2002008910	9200	9200	9200	9200	0
24	20250307	192600	2002008910	9200	9200	9200	9200	0
25	20250307	192500	2002008910	9200	9200	9200	9200	0
26	20250307	192400	2002008910	9200	9200	9200	9200	0
27	20250307	192300	2002008910	9200	9200	9200	9200	0
28	20250307	192200	2002008910	9200	9200	9200	9200	0
29	20250307	192100	2002008910	9200	9200	9200	9200	0
30	20250307	192000	2002008910	9200	9200	9200	9200	0
31	20250307	191900	2002008910	9200	9200	9200	9200	0
32	20250307	191800	2002008910	9200	9200	9200	9200	3536
33	20250307	191700	2002008910	9200	9200	9200	9200	0
34	20250307	191600	2002008910	9200	9200	9200	9200	0
35	20250307	191500	2002008910	9200	9200	9200	9200	0
36	20250307	191400	2002008910	9200	9200	9200	9200	0
37	20250307	191300	2002008910	9200	9200	9200	9200	0
38	20250307	191200	2002008910	9200	9200	9200	9200	0
39	20250307	191100	2002008910	9200	9200	9200	9200	0
40	20250307	191000	2002008910	9200	9200	9200	9200	0
41	20250307	190900	2002008910	9200	9200	9200	9200	0
42	20250307	190800	2002008910	9200	9200	9200	9200	0
43	20250307	190700	2002008910	9200	9200	9200	9200	0
44	20250307	190600	2002008910	9200	9200	9200	9200	0
45	20250307	190500	2002008910	9200	9200	9200	9200	0
46	20250307	190400	2002008910	9200	9200	9200	9200	0
47	20250307	190300	2002008910	9200	9200	9200	9200	0
48	20250307	190200	2002008910	9200	9200	9200	9200	0
49	20250307	190100	2002008910	9200	9200	9200	9200	0
50	20250307	190000	2002008910	9200	9200	9200	9200	0
51	20250307	185900	2002008910	9200	9200	9200	9200	0
52	20250307	185800	2002008910	9200	9200	9200	9200	0
53	20250307	185700	2002008910	9200	9200	9200	9200	0
54	20250307	185600	2002008910	9200	9200	9200	9200	0
55	20250307	185500	2002008910	9200	9200	9200	9200	0
56	20250307	185400	2002008910	9200	9200	9200	9200	0
57	20250307	185300	2002008910	9200	9200	9200	9200	0
58	20250307	185200	2002008910	9200	9200	9200	9200	0
59	20250307	185100	2002008910	9200	9200	9200	9200	0
60	20250307	185000	2002008910	9200	9200	9200	9200	0
61	20250307	184900	2002008910	9200	9200	9200	9200	0
62	20250307	184800	2002008910	9200	9200	9200	9200	3536
63	20250307	184700	2002008910	9200	9200	9200	9200	0
64	20250307	184600	2002008910	9200	9200	9200	9200	0
65	20250307	184500	2002008910	9200	9200	9200	9200	0
66	20250307	184400	2002008910	9200	9200	9200	9200	0
67	20250307	184300	2002008910	9200	9200	9200	9200	0
68	20250307	184200	2002008910	9200	9200	9200	9200	0
69	20250307	184100	2002008910	9200	9200	9200	9200	0
70	20250307	184000	2002008910	9200	9200	9200	9200	0
71	20250307	183900	2002008910	9200	9200	9200	9200	0
72	20250307	183800	2002008910	9200	9200	9200	9200	0
73	20250307	183700	2002008910	9200	9200	9200	9200	0
74	20250307	183600	2002008910	9200	9200	9200	9200	0
75	20250307	183500	2002008910	9200	9200	9200	9200	0
76	20250307	183400	2002008910	9200	9200	9200	9200	0
77	20250307	183300	2002008910	9200	9200	9200	9200	0
78	20250307	183200	2002008910	9200	9200	9200	9200	0
79	20250307	183100	2002008910	9200	9200	9200	9200	0
80	20250307	183000	2002008910	9200	9200	9200	9200	0
81	20250307	182900	2002008910	9200	9200	9200	9200	0
82	20250307	182800	2002008910	9200	9200	9200	9200	0
83	20250307	182700	2002008910	9200	9200	9200	9200	0
84	20250307	182600	2002008910	9200	9200	9200	9200	0
85	20250307	182500	2002008910	9200	9200	9200	9200	0
86	20250307	182400	2002008910	9200	9200	9200	9200	0
87	20250307	182300	2002008910	9200	9200	9200	9200	0
88	20250307	182200	2002008910	9200	9200	9200	9200	0
89	20250307	182100	2002008910	9200	9200	9200	9200	0
90	20250307	182000	2002008910	9200	9200	9200	9200	0
91	20250307	181900	2002008910	9200	9200	9200	9200	0
92	20250307	181800	2002008910	9200	9200	9200	9200	3536
93	20250307	181700	2002008910	9200	9200	9200	9200	0
94	20250307	181600	2002008910	9200	9200	9200	9200	0
95	20250307	181500	2002008910	9200	9200	9200	9200	0
96	20250307	181400	2002008910	9200	9200	9200	9200	0
97	20250307	181300	2002008910	9200	9200	9200	9200	0
98	20250307	181200	2002008910	9200	9200	9200	9200	0
99	20250307	181100	2002008910	9200	9200	9200	9200	0
100	20250307	181000	2002008910	9200	9200	9200	9200	0
101	20250307	180900	2002008910	9200	9200	9200	9200	0
102	20250307	180800	2002008910	9200	9200	9200	9200	0
103	20250307	180700	2002008910	9200	9200	9200	9200	0
104	20250307	180600	2002008910	9200	9200	9200	9200	0
105	20250307	180500	2002008910	9200	9200	9200	9200	0
106	20250307	180400	2002008910	9200	9200	9200	9200	0
107	20250307	180300	2002008910	9200	9200	9200	9200	0
108	20250307	180200	2002008910	9200	9200	9200	9200	0
109	20250307	180100	2002008910	9200	9200	9200	9200	0
110	20250307	180000	2002008910	9200	9200	9200	9200	0
111	20250307	175900	2002008910	9200	9200	9200	9200	0
112	20250307	175800	2002008910	9200	9200	9200	9200	0
113	20250307	175700	2002008910	9200	9200	9200	9200	0
114	20250307	175600	2002008910	9200	9200	9200	9200	0
115	20250307	175500	2002008910	9200	9200	9200	9200	0
116	20250307	175400	2002008910	9200	9200	9200	9200	0
117	20250307	175300	2002008910	9200	9200	9200	9200	0
118	20250307	175200	2002008910	9200	9200	9200	9200	0
119	20250307	175100	2002008910	9200	9200	9200	9200	0
120	20250307	175000	2002008910	9200	9200	9200	9200	0
121	20250307	174900	2002008910	9200	9200	9200	9200	0
122	20250307	174800	2002008910	9200	9200	9200	9200	3536
123	20250307	174700	2002008910	9200	9200	9200	9200	0
124	20250307	174600	2002008910	9200	9200	9200	9200	0
125	20250307	174500	2002008910	9200	9200	9200	9200	0
126	20250307	174400	2002008910	9200	9200	9200	9200	0
127	20250307	174300	2002008910	9200	9200	9200	9200	0
128	20250307	174200	2002008910	9200	9200	9200	9200	0
129	20250307	174100	2002008910	9200	9200	9200	9200	0
130	20250307	174000	2002008910	9200	9200	9200	9200	0
131	20250307	173900	2002008910	9200	9200	9200	9200	0
132	20250307	173800	2002008910	9200	9200	9200	9200	0
133	20250307	173700	2002008910	9200	9200	9200	9200	0
134	20250307	173600	2002008910	9200	9200	9200	9200	0
135	20250307	173500	2002008910	9200	9200	9200	9200	0
136	20250307	173400	2002008910	9200	9200	9200	9200	0
137	20250307	173300	2002008910	9200	9200	9200	9200	0
138	20250307	173200	2002008910	9200	9200	9200	9200	0
139	20250307	173100	2002008910	9200	9200	9200	9200	0
140	20250307	173000	2002008910	9200	9200	9200	9200	0
141	20250307	172900	2002008910	9200	9200	9200	9200	0
142	20250307	172800	2002008910	9200	9200	9200	9200	0
143	20250307	172700	2002008910	9200	9200	9200	9200	0
144	20250307	172600	2002008910	9200	9200	9200	9200	0
145	20250307	172500	2002008910	9200	9200	9200	9200	0
146	20250307	172400	2002008910	9200	9200	9200	9200	0
147	20250307	172300	2002008910	9200	9200	9200	9200	0
148	20250307	172200	2002008910	9200	9200	9200	9200	0
149	20250307	172100	2002008910	9200	9200	9200	9200	0
150	20250307	172000	2002008910	9200	9200	9200	9200	0
151	20250307	171900	2002008910	9200	9200	9200	9200	0
152	20250307	171800	2002008910	9200	9200	9200	9200	3536
153	20250307	171700	2002008910	9200	9200	9200	9200	0
154	20250307	171600	2002008910	9200	9200	9200	9200	0
155	20250307	171500	2002008910	9200	9200	9200	9200	0
156	20250307	171400	2002008910	9200	9200	9200	9200	0
157	20250307	171300	2002008910	9200	9200	9200	9200	0
158	20250307	171200	2002008910	9200	9200	9200	9200	0
159	20250307	171100	2002008910	9200	9200	9200	9200	0
160	20250307	171000	2002008910	9200	9200	9200	9200	0
161	20250307	170900	2002008910	9200	9200	9200	9200	0
162	20250307	170800	2002008910	9200	9200	9200	9200	0
163	20250307	170700	2002008910	9200	9200	9200	9200	0
164	20250307	170600	2002008910	9200	9200	9200	9200	0
165	20250307	170500	2002008910	9200	9200	9200	9200	0
166	20250307	170400	2002008910	9200	9200	9200	9200	0
167	20250307	170300	2002008910	9200	9200	9200	9200	0
168	20250307	170200	2002008910	9200	9200	9200	9200	0
169	20250307	170100	2002008910	9200	9200	9200	9200	0
170	20250307	170000	2002008910	9200	9200	9200	9200	0
171	20250307	165900	2002008910	9200	9200	9200	9200	0
172	20250307	165800	2002008910	9200	9200	9200	9200	0
173	20250307	165700	2002008910	9200	9200	9200	9200	0
174	20250307	165600	2002008910	9200	9200	9200	9200	0
175	20250307	165500	2002008910	9200	9200	9200	9200	0
176	20250307	165400	2002008910	9200	9200	9200	9200	0
177	20250307	165300	2002008910	9200	9200	9200	9200	0
178	20250307	165200	2002008910	9200	9200	9200	9200	0
179	20250307	165100	2002008910	9200	9200	9200	9200	0
180	20250307	165000	2002008910	9200	9200	9200	9200	0
181	20250307	164900	2002008910	9200	9200	9200	9200	0
182	20250307	164800	2002008910	9200	9200	9200	9200	3536
183	20250307	164700	2002008910	9200	9200	9200	9200	0
184	20250307	164600	2002008910	9200	9200	9200	9200	0
185	20250307	164500	2002008910	9200	9200	9200	9200	0
186	20250307	164400	2002008910	9200	9200	9200	9200	0
187	20250307	164300	2002008910	9200	9200	9200	9200	0
188	20250307	164200	2002008910	9200	9200	9200	9200	0
189	20250307	164100	2002008910	9200	9200	9200	9200	0
190	20250307	164000	2002008910	9200	9200	9200	9200	0
191	20250307	163900	2002008910	9200	9200	9200	9200	0
192	20250307	163800	2002008910	9200	9200	9200	9200	0
193	20250307	163700	2002008910	9200	9200	9200	9200	0
194	20250307	163600	2002008910	9200	9200	9200	9200	0
195	20250307	163500	2002008910	9200	9200	9200	9200	0
196	20250307	163400	2002008910	9200	9200	9200	9200	0
197	20250307	163300	2002008910	9200	9200	9200	9200	0
198	20250307	163200	2002008910	9200	9200	9200	9200	0
199	20250307	163100	2002008910	9200	9200	9200	9200	0
200	20250307	163000	2002008910	9200	9200	9200	9200	0
201	20250307	162900	2002008910	9200	9200	9200	9200	0
202	20250307	162800	2002008910	9200	9200	9200	9200	0
203	20250307	162700	2002008910	9200	9200	9200	9200	0
204	20250307	162600	2002008910	9200	9200	9200	9200	0
205	20250307	162500	2002008910	9200	9200	9200	9200	0
206	20250307	162400	2002008910	9200	9200	9200	9200	0
207	20250307	162300	2002008910	9200	9200	9200	9200	0
208	20250307	162200	2002008910	9200	9200	9200	9200	0
209	20250307	162100	2002008910	9200	9200	9200	9200	0
210	20250307	162000	2002008910	9200	9200	9200	9200	0
211	20250307	161900	2002008910	9200	9200	9200	9200	0
212	20250307	161800	2002008910	9200	9200	9200	9200	3536
213	20250307	161700	2002008910	9200	9200	9200	9200	0
214	20250307	161600	2002008910	9200	9200	9200	9200	0
215	20250307	161500	2002008910	9200	9200	9200	9200	0
216	20250307	161400	2002008910	9200	9200	9200	9200	0
217	20250307	161300	2002008910	9200	9200	9200	9200	0
218	20250307	161200	2002008910	9200	9200	9200	9200	0
219	20250307	161100	2002008910	9200	9200	9200	9200	0
220	20250307	161000	2002008910	9200	9200	9200	9200	0
221	20250307	160900	2002008910	9200	9200	9200	9200	0
222	20250307	160800	2002008910	9200	9200	9200	9200	0
223	20250307	160700	2002008910	9200	9200	9200	9200	0
224	20250307	160600	2002008910	9200	9200	9200	9200	0
225	20250307	160500	2002008910	9200	9200	9200	9200	0
226	20250307	160400	2002008910	9200	9200	9200	9200	0
227	20250307	160300	2002008910	9200	9200	9200	9200	0
228	20250307	160200	2002008910	9200	9200	9200	9200	0
229	20250307	160100	2002008910	9200	9200	9200	9200	0
230	20250307	160000	2002008910	9200	9200	9200	9200	0
231	20250307	155900	2002008910	9200	9200	9200	9200	0
232	20250307	155800	2002008910	9200	9200	9200	9200	0
233	20250307	155700	2002008910	9200	9200	9200	9200	0
234	20250307	155600	2002008910	9200	9200	9200	9200	0
235	20250307	155500	2002008910	9200	9200	9200	9200	0
236	20250307	155400	2002008910	9200	9200	9200	9200	0
237	20250307	155300	2002008910	9200	9200	9200	9200	0
238	20250307	155200	2002008910	9200	9200	9200	9200	0
239	20250307	155100	2002008910	9200	9200	9200	9200	0
240	20250307	155000	2002008910	9200	9200	9200	9200	0
241	20250307	154900	2002008910	9200	9200	9200	9200	0
242	20250307	154800	2002008910	9200	9200	9200	9200	3536
243	20250307	154700	2002008910	9200	9200	9200	9200	0
244	20250307	154600	2002008910	9200	9200	9200	9200	0
245	20250307	154500	2002008910	9200	9200	9200	9200	0
246	20250307	154400	2002008910	9200	9200	9200	9200	0
247	20250307	154300	2002008910	9200	9200	9200	9200	0
248	20250307	154200	2002008910	9200	9200	9200	9200	0
249	20250307	154100	2002008910	9200	9200	9200	9200	0
250	20250307	154000	2002008910	9200	9200	9200	9200	0
251	20250307	153900	2002008910	9200	9200	9200	9200	0
252	20250307	153800	2002008910	9200	9200	9200	9200	0
253	20250307	153700	2002008910	9200	9200	9200	9200	0
254	20250307	153600	2002008910	9200	9200	9200	9200	0
255	20250307	153500	2002008910	9200	9200	9200	9200	0
256	20250307	153400	2002008910	9200	9200	9200	9200	0
257	20250307	153300	2002008910	9200	9200	9200	9200	0
258	20250307	153200	2002008910	9200	9200	9200	9200	0
259	20250307	153100	2002008910	9200	9200	9200	9200	0
260	20250307	153000	2002008910	9200	9200	9200	9200	3536
261	20250307	152900	1969477710	9180	9180	9180	9180	0
262	20250307	152800	1969477710	9180	9180	9180	9180	0
263	20250307	152700	1969477710	9180	9180	9180	9180	0
264	20250307	152600	1969477710	9180	9180	9180	9180	0
265	20250307	152500	1969477710	9180	9180	9180	9180	0
266	20250307	152400	1969477710	9180	9180	9180	9180	0
267	20250307	152300	1969477710	9180	9180	9180	9180	0
268	20250307	152200	1969477710	9180	9180	9180	9180	0
269	20250307	152100	1969477710	9180	9180	9180	9180	0
270	20250307	152000	1969477710	9180	9180	9180	9180	0
271	20250307	151900	1969477710	9180	9180	9180	9120	813
272	20250307	151800	1962033610	9180	9180	9180	9180	480
273	20250307	151700	1957627210	9170	9170	9170	9170	510
274	20250307	151600	1952950510	9190	9170	9200	9170	2965
275	20250307	151500	1925710220	9170	9130	9180	9130	532
276	20250307	151400	1920845350	9130	9130	9180	9130	5332
277	20250307	151300	1871903800	9130	9130	9130	9130	12
278	20250307	151200	1871794240	9140	9150	9150	9140	70
279	20250307	151100	1871154120	9150	9160	9160	9150	595
280	20250307	151000	1865709860	9170	9170	9190	9170	368
281	20250307	150900	1862333060	9190	9180	9190	9170	154
282	20250307	150800	1860918310	9200	9200	9200	9175	137
283	20250307	150700	1859657935	9210	9140	9210	9140	4315
284	20250307	150600	1820183605	9140	9120	9140	9120	471
285	20250307	150500	1815883525	9140	9110	9150	9100	215
286	20250307	150400	1813919735	9140	9140	9140	9140	10
287	20250307	150300	1813828335	9100	9130	9130	9100	514
288	20250307	150200	1809143515	9190	9140	9190	9130	923
289	20250307	150100	1800708545	9130	9200	9200	9130	264
290	20250307	150000	1798283595	9220	9200	9220	9130	1907
291	20250307	145900	1780736035	9180	9140	9190	9100	1714
292	20250307	145800	1765025525	9150	9150	9150	9140	1091
293	20250307	145700	1755053525	9150	9080	9150	9080	1259
294	20250307	145600	1743572695	9090	9120	9130	9090	179
295	20250307	145500	1741943525	9100	9080	9120	9080	942
296	20250307	145400	1733376255	9080	9090	9090	9080	51
297	20250307	145300	1732912695	9050	9070	9070	9050	249
298	20250307	145200	1730658775	9070	9080	9080	9070	6
299	20250307	145100	1730604325	9060	9060	9060	9060	33
300	20250307	145000	1730305345	9110	9120	9120	9060	301
301	20250307	144900	1727574185	9120	9060	9140	9060	2275
302	20250307	144800	1706896005	9060	9060	9070	9060	232
303	20250307	144700	1704793495	9020	9020	9020	9020	9
304	20250307	144600	1704712315	9010	9010	9010	9010	0
305	20250307	144500	1704712315	9010	9060	9060	9010	13
306	20250307	144400	1704594685	9070	9070	9070	9070	0
307	20250307	144300	1704594685	9070	9020	9070	9020	1382
308	20250307	144200	1692094375	9020	9000	9020	9000	677
309	20250307	144100	1685991475	8960	8960	8960	8960	0
310	20250307	144000	1685991475	8960	8960	8960	8960	20
311	20250307	143900	1685812275	8960	8960	8960	8960	300
312	20250307	143800	1683124275	8950	8960	8960	8950	115
313	20250307	143700	1682094405	8960	8970	8970	8960	148
314	20250307	143600	1680767595	9020	9020	9020	9020	1
315	20250307	143500	1680758575	9020	9020	9020	9020	226
316	20250307	143400	1678720055	9020	9030	9030	9020	50
317	20250307	143300	1678268755	9030	9030	9030	9030	51
318	20250307	143200	1677808225	9030	9030	9030	9030	6
319	20250307	143100	1677754045	9040	9040	9040	9040	22
320	20250307	143000	1677555165	9000	9000	9000	9000	17
321	20250307	142900	1677402165	9000	9000	9000	9000	7
322	20250307	142800	1677339165	9000	9000	9000	9000	114
323	20250307	142700	1676313165	8970	8970	8970	8970	0
324	20250307	142600	1676313165	8970	8970	8970	8970	0
325	20250307	142500	1676313165	8970	8960	8970	8960	23
326	20250307	142400	1676106885	8920	8960	8960	8920	457
327	20250307	142300	1672027905	8960	8970	8970	8960	2
328	20250307	142200	1672009975	8960	8960	8960	8960	6
329	20250307	142100	1671956215	8930	9000	9000	8930	680
330	20250307	142000	1665882705	9000	8980	9000	8980	178
331	20250307	141900	1664281175	8930	8990	8990	8930	34
332	20250307	141800	1663976915	8990	8970	9000	8970	189
333	20250307	141700	1662277095	8920	8940	8940	8920	78
334	20250307	141600	1661580895	8920	8940	8950	8920	571
335	20250307	141500	1656477665	8920	8940	8940	8920	132
336	20250307	141400	1655299145	8940	8940	8940	8940	131
337	20250307	141300	1654128005	8940	8950	8960	8940	527
338	20250307	141200	1649410845	8910	8970	8970	8910	633
339	20250307	141100	1643769965	8920	8960	8960	8910	199
340	20250307	141000	1641993495	8920	9000	9000	8910	1860
341	20250307	140900	1625399425	9000	9000	9000	9000	17
342	20250307	140800	1625246425	9000	8950	9000	8940	1105
343	20250307	140700	1615323745	8950	9000	9030	8950	1909
344	20250307	140600	1598211585	9030	9030	9030	9000	451
345	20250307	140500	1594139955	9030	9030	9030	9030	10
346	20250307	140400	1594049655	9000	9030	9030	8990	507
347	20250307	140300	1589486565	9030	9080	9080	8980	3087
348	20250307	140200	1561691425	9080	9090	9090	9030	788
349	20250307	140100	1554556985	9090	9050	9090	9040	128
350	20250307	140000	1553395855	9030	9030	9090	9030	464
351	20250307	135900	1549205875	9030	9070	9070	9030	864
352	20250307	135800	1541389335	9070	9080	9080	9030	1382
353	20250307	135700	1528874775	9080	9090	9090	9080	393
354	20250307	135600	1525302515	9150	9110	9150	9100	726
355	20250307	135500	1518685345	9110	9110	9160	9110	679
356	20250307	135400	1512499605	9110	9130	9180	9110	3403
357	20250307	135300	1481459145	9190	9130	9190	9120	912
358	20250307	135200	1473114535	9130	9180	9180	9130	2318
359	20250307	135100	1451883635	9180	9180	9220	9180	611
360	20250307	135000	1446272495	9180	9160	9230	9160	313
361	20250307	134900	1443393325	9200	9150	9200	9150	700
362	20250307	134800	1436961945	9150	9160	9210	9130	1186
363	20250307	134700	1426081110	9180	9150	9180	9120	1502
364	20250307	134600	1412335180	9150	9170	9220	9150	1369
365	20250307	134500	1399784960	9190	9220	9250	9150	3534
366	20250307	134400	1367302510	9200	9220	9270	9180	4645
367	20250307	134300	1324468080	9210	9390	9390	9210	12967
368	20250307	134200	1203617790	9470	9470	9470	9470	0
369	20250307	134100	1203617790	9470	9320	9470	9320	15225
370	20250307	134000	1060493530	9270	9230	9320	9230	3892
371	20250307	133900	1024309260	9230	9290	9290	9230	1014
372	20250307	133800	1014921480	9290	9250	9290	9230	2696
373	20250307	133700	989899530	9250	9250	9250	9240	999
374	20250307	133600	980661580	9250	9240	9280	9220	1555
375	20250307	133500	966251030	9240	9240	9250	9170	4139
376	20250307	133400	928131270	9170	9250	9290	9170	4814
377	20250307	133300	883746690	9290	9060	9360	9060	18773
378	20250307	133200	710832420	9070	9050	9070	9050	148
379	20250307	133100	709490900	9050	9050	9050	9050	60
380	20250307	133000	708947900	9050	9050	9050	9050	345
381	20250307	132900	705825650	9090	9030	9100	9030	566
382	20250307	132800	700704410	9030	9040	9100	9030	7119
383	20250307	132700	636418670	9040	9070	9070	9040	185
384	20250307	132600	634743300	9120	9100	9120	9100	636
385	20250307	132500	628946640	9070	9110	9110	9070	101
386	20250307	132400	628026570	9110	9070	9125	9060	1747
387	20250307	132300	612128030	9070	9070	9140	9070	1450
388	20250307	132200	598921370	9010	9070	9070	9010	390
389	20250307	132100	595399140	9060	9060	9060	9010	688
390	20250307	132000	589169690	9020	9080	9080	9010	821
391	20250307	131900	581733420	9080	9010	9090	9010	540
392	20250307	131800	576845550	9080	9060	9160	9020	5854
393	20250307	131700	523571690	9060	8980	9190	8980	13936
394	20250307	131600	396603590	8960	8950	8970	8950	824
395	20250307	131500	389228460	8950	8910	8970	8910	594
396	20250307	131400	383915270	8910	8860	8920	8860	790
397	20250307	131300	376895420	8920	8920	8920	8920	4
398	20250307	131200	376859740	8960	8970	8970	8850	887
399	20250307	131100	368992350	8970	8970	8990	8910	599
400	20250307	131000	363615560	8970	8900	8980	8890	1215
401	20250307	130900	352738370	8970	8980	8990	8890	1306
402	20250307	130800	341029500	8990	8900	9020	8810	6078
403	20250307	130700	286540880	8900	8880	8900	8770	1839
404	20250307	130600	270205840	8880	8810	8880	8730	3478
405	20250307	130500	239425160	8710	8710	8710	8710	118
406	20250307	130400	238397380	8690	8830	8830	8690	789
407	20250307	130300	231529680	8830	8840	8840	8830	205
408	20250307	130200	229719030	8840	8840	8840	8840	30
409	20250307	130100	229453830	8860	8690	8860	8690	1903
410	20250307	130000	212735910	8680	8680	8680	8680	0
411	20250307	125900	212735910	8680	8680	8680	8680	0
412	20250307	125800	212735910	8680	8680	8680	8680	0
413	20250307	125700	212735910	8680	8680	8680	8680	102
414	20250307	125600	211850550	8690	8690	8690	8690	0
415	20250307	125500	211850550	8690	8690	8690	8690	1
416	20250307	125400	211841860	8640	8640	8640	8640	0
417	20250307	125300	211841860	8640	8640	8640	8640	0
418	20250307	125200	211841860	8640	8640	8640	8640	12
419	20250307	125100	211738180	8640	8640	8640	8640	0
420	20250307	125000	211738180	8640	8640	8640	8640	1
421	20250307	124900	211729540	8640	8650	8650	8640	50
422	20250307	124800	211297150	8650	8650	8650	8650	0
423	20250307	124700	211297150	8650	8650	8650	8650	0
424	20250307	124600	211297150	8650	8650	8650	8650	1
425	20250307	124500	211288500	8690	8690	8690	8690	0
426	20250307	124400	211288500	8690	8690	8690	8690	0
427	20250307	124300	211288500	8690	8690	8690	8690	0
428	20250307	124200	211288500	8690	8690	8690	8690	0
429	20250307	124100	211288500	8690	8690	8690	8690	32
430	20250307	124000	211010420	8690	8690	8690	8690	4
431	20250307	123900	210975660	8680	8680	8680	8680	0
432	20250307	123800	210975660	8680	8680	8680	8680	0
433	20250307	123700	210975660	8680	8680	8680	8680	0
434	20250307	123600	210975660	8680	8670	8680	8670	211
435	20250307	123500	209144860	8630	8630	8630	8630	0
436	20250307	123400	209144860	8630	8630	8630	8630	0
437	20250307	123300	209144860	8630	8630	8630	8630	0
438	20250307	123200	209144860	8630	8630	8630	8630	0
439	20250307	123100	209144860	8630	8630	8630	8630	11
440	20250307	123000	209049930	8670	8670	8670	8670	0
441	20250307	122900	209049930	8670	8670	8670	8670	3
442	20250307	122800	209023920	8620	8620	8620	8620	0
443	20250307	122700	209023920	8620	8620	8620	8620	0
444	20250307	122600	209023920	8620	8620	8620	8620	0
445	20250307	122500	209023920	8620	8620	8620	8620	0
446	20250307	122400	209023920	8620	8620	8620	8620	0
447	20250307	122300	209023920	8620	8620	8620	8620	0
448	20250307	122200	209023920	8620	8620	8620	8620	290
449	20250307	122100	206524120	8620	8620	8620	8620	0
450	20250307	122000	206524120	8620	8620	8620	8620	1
451	20250307	121900	206515500	8650	8650	8650	8650	0
452	20250307	121800	206515500	8650	8650	8650	8650	274
453	20250307	121700	204145400	8650	8650	8650	8650	0
454	20250307	121600	204145400	8650	8650	8650	8650	400
455	20250307	121500	200685400	8650	8630	8650	8630	105
456	20250307	121400	199779150	8630	8630	8630	8630	0
457	20250307	121300	199779150	8630	8630	8630	8630	0
458	20250307	121200	199779150	8630	8630	8630	8630	0
459	20250307	121100	199779150	8630	8630	8630	8630	0
460	20250307	121000	199779150	8630	8630	8630	8630	0
461	20250307	120900	199779150	8630	8630	8630	8630	0
462	20250307	120800	199779150	8630	8630	8630	8630	2
463	20250307	120700	199761890	8620	8620	8620	8620	0
464	20250307	120600	199761890	8620	8620	8620	8620	0
465	20250307	120500	199761890	8620	8620	8620	8620	0
466	20250307	120400	199761890	8620	8630	8630	8620	11
467	20250307	120300	199667020	8630	8630	8630	8630	0
468	20250307	120200	199667020	8630	8630	8630	8630	0
469	20250307	120100	199667020	8630	8630	8630	8630	1034
470	20250307	120000	190743600	8630	8630	8630	8630	0
471	20250307	115900	190743600	8630	8630	8630	8630	92
472	20250307	115800	189949640	8630	8630	8630	8630	100
473	20250307	115700	189086640	8640	8640	8640	8640	0
474	20250307	115600	189086640	8640	8640	8640	8640	0
475	20250307	115500	189086640	8640	8630	8640	8630	6
476	20250307	115400	189034810	8630	8630	8630	8630	10
477	20250307	115300	188948510	8640	8640	8640	8640	0
478	20250307	115200	188948510	8640	8640	8640	8640	3
479	20250307	115100	188922590	8640	8640	8640	8640	0
480	20250307	115000	188922590	8640	8640	8640	8640	0
481	20250307	114900	188922590	8640	8630	8640	8630	56
482	20250307	114800	188439250	8630	8630	8630	8630	0
483	20250307	114700	188439250	8630	8630	8630	8630	9
484	20250307	114600	188361580	8630	8630	8630	8630	0
485	20250307	114500	188361580	8630	8630	8630	8630	15
486	20250307	114400	188232130	8630	8630	8630	8630	0
487	20250307	114300	188232130	8630	8630	8630	8630	0
488	20250307	114200	188232130	8630	8630	8630	8630	4
489	20250307	114100	188197610	8630	8630	8630	8630	0
490	20250307	114000	188197610	8630	8630	8630	8630	0
491	20250307	113900	188197610	8630	8630	8630	8630	0
492	20250307	113800	188197610	8630	8640	8680	8630	539
493	20250307	113700	183539480	8640	8640	8640	8640	0
494	20250307	113600	183539480	8640	8640	8640	8640	1
495	20250307	113500	183530840	8680	8680	8680	8680	0
496	20250307	113400	183530840	8680	8680	8680	8680	0
497	20250307	113300	183530840	8680	8650	8680	8650	5
498	20250307	113200	183487470	8680	8680	8680	8680	10
499	20250307	113100	183400670	8650	8650	8650	8650	0
500	20250307	113000	183400670	8650	8680	8680	8650	11
501	20250307	112900	183305490	8670	8670	8670	8670	0
502	20250307	112800	183305490	8670	8670	8670	8670	0
503	20250307	112700	183305490	8670	8670	8670	8670	0
504	20250307	112600	183305490	8670	8670	8670	8670	92
505	20250307	112500	182507850	8670	8670	8670	8660	14
506	20250307	112400	182386480	8640	8640	8640	8640	0
507	20250307	112300	182386480	8640	8640	8640	8640	0
508	20250307	112200	182386480	8640	8640	8640	8640	63
509	20250307	112100	181842160	8640	8640	8640	8630	340
510	20250307	112000	178905560	8630	8630	8630	8630	0
511	20250307	111900	178905560	8630	8630	8630	8630	0
512	20250307	111800	178905560	8630	8630	8630	8630	113
513	20250307	111700	177930370	8640	8640	8640	8640	71
514	20250307	111600	177316930	8670	8670	8670	8670	1
515	20250307	111500	177308260	8670	8670	8670	8670	0
516	20250307	111400	177308260	8670	8670	8670	8670	0
517	20250307	111300	177308260	8670	8670	8670	8670	0
518	20250307	111200	177308260	8670	8670	8670	8670	3
519	20250307	111100	177282250	8670	8670	8670	8670	0
520	20250307	111000	177282250	8670	8670	8670	8670	0
521	20250307	110900	177282250	8670	8670	8670	8670	0
522	20250307	110800	177282250	8670	8670	8670	8670	44
523	20250307	110700	176900770	8670	8670	8670	8670	0
524	20250307	110600	176900770	8670	8670	8670	8670	22
525	20250307	110500	176710030	8640	8640	8640	8640	0
526	20250307	110400	176710030	8640	8640	8640	8640	0
527	20250307	110300	176710030	8640	8640	8640	8640	0
528	20250307	110200	176710030	8640	8640	8640	8640	0
529	20250307	110100	176710030	8640	8640	8640	8640	0
530	20250307	110000	176710030	8640	8640	8640	8640	0
531	20250307	105900	176710030	8640	8640	8640	8640	0
532	20250307	105800	176710030	8640	8640	8640	8640	0
533	20250307	105700	176710030	8640	8650	8650	8640	49
534	20250307	105600	176286450	8650	8650	8650	8650	0
535	20250307	105500	176286450	8650	8650	8650	8650	0
536	20250307	105400	176286450	8650	8650	8650	8650	0
537	20250307	105300	176286450	8650	8650	8650	8650	0
538	20250307	105200	176286450	8650	8650	8650	8650	60
539	20250307	105100	175767450	8670	8670	8670	8670	5
540	20250307	105000	175724100	8670	8670	8670	8670	0
541	20250307	104900	175724100	8670	8670	8670	8670	0
542	20250307	104800	175724100	8670	8670	8670	8670	0
543	20250307	104700	175724100	8670	8670	8670	8670	0
544	20250307	104600	175724100	8670	8670	8670	8670	0
545	20250307	104500	175724100	8670	8670	8670	8670	7
546	20250307	104400	175663410	8660	8660	8660	8660	118
547	20250307	104300	174641530	8640	8640	8640	8640	0
548	20250307	104200	174641530	8640	8640	8640	8640	0
549	20250307	104100	174641530	8640	8640	8640	8640	0
550	20250307	104000	174641530	8640	8640	8640	8640	0
551	20250307	103900	174641530	8640	8640	8640	8640	0
552	20250307	103800	174641530	8640	8640	8640	8640	54
553	20250307	103700	174174970	8620	8620	8640	8620	390
554	20250307	103600	170806170	8640	8640	8640	8640	0
555	20250307	103500	170806170	8640	8640	8640	8640	1
556	20250307	103400	170797530	8650	8650	8650	8650	0
557	20250307	103300	170797530	8650	8650	8650	8650	76
558	20250307	103200	170140130	8610	8630	8630	8610	329
559	20250307	103100	167304300	8690	8690	8690	8690	0
560	20250307	103000	167304300	8690	8690	8690	8690	21
561	20250307	102900	167121810	8690	8690	8690	8690	0
562	20250307	102800	167121810	8690	8690	8690	8690	1
563	20250307	102700	167113120	8690	8650	8690	8630	122
564	20250307	102600	166058340	8690	8690	8690	8690	0
565	20250307	102500	166058340	8690	8690	8690	8690	0
566	20250307	102400	166058340	8690	8690	8690	8690	107
567	20250307	102300	165128510	8690	8660	8690	8650	187
568	20250307	102200	163508710	8650	8660	8660	8650	52
569	20250307	102100	163058540	8660	8670	8670	8660	18
570	20250307	102000	162902650	8670	8670	8670	8670	0
571	20250307	101900	162902650	8670	8670	8670	8670	90
572	20250307	101800	162122350	8660	8660	8660	8660	133
573	20250307	101700	160970570	8660	8660	8660	8660	0
574	20250307	101600	160970570	8660	8660	8660	8660	0
575	20250307	101500	160970570	8660	8650	8660	8650	7
576	20250307	101400	160910010	8640	8630	8640	8630	44
577	20250307	101300	160529970	8580	8580	8580	8580	0
578	20250307	101200	160529970	8580	8580	8580	8580	0
579	20250307	101100	160529970	8580	8580	8580	8580	0
580	20250307	101000	160529970	8580	8580	8580	8580	0
581	20250307	100900	160529970	8580	8580	8580	8580	0
582	20250307	100800	160529970	8580	8610	8610	8580	415
583	20250307	100700	156965110	8610	8610	8610	8610	0
584	20250307	100600	156965110	8610	8610	8610	8610	0
585	20250307	100500	156965110	8610	8610	8610	8610	9
586	20250307	100400	156887620	8560	8570	8570	8560	45
587	20250307	100300	156502180	8560	8560	8560	8560	1
588	20250307	100200	156493620	8610	8610	8610	8550	135
589	20250307	100100	155332130	8610	8610	8610	8610	30
590	20250307	100000	155073830	8560	8610	8610	8540	4667
591	20250307	095900	115012670	8650	8650	8650	8650	0
592	20250307	095800	115012670	8650	8650	8650	8650	0
593	20250307	095700	115012670	8650	8650	8650	8650	1
594	20250307	095600	115004020	8660	8660	8660	8660	0
595	20250307	095500	115004020	8660	8660	8660	8660	0
596	20250307	095400	115004020	8660	8660	8660	8660	0
597	20250307	095300	115004020	8660	8650	8660	8650	40
598	20250307	095200	114657890	8600	8600	8600	8600	470
599	20250307	095100	110615890	8600	8600	8600	8600	50
600	20250307	095000	110185890	8600	8600	8600	8600	73
601	20250307	094900	109558090	8600	8600	8600	8600	300
602	20250307	094800	106978090	8600	8640	8670	8600	997
603	20250307	094700	98391460	8640	8640	8640	8630	36
604	20250307	094600	98080460	8640	8640	8640	8640	0
605	20250307	094500	98080460	8640	8700	8700	8610	2865
606	20250307	094400	73359150	8640	8640	8640	8640	335
607	20250307	094300	70464750	8650	8650	8650	8650	165
608	20250307	094200	69037500	8660	8660	8660	8650	64
609	20250307	094100	68483620	8720	8720	8720	8720	5
610	20250307	094000	68440020	8720	8720	8720	8720	36
611	20250307	093900	68126100	8720	8650	8720	8650	16
612	20250307	093800	67987000	8650	8660	8660	8650	121
613	20250307	093700	66939340	8660	8660	8660	8660	0
614	20250307	093600	66939340	8660	8680	8680	8660	23
615	20250307	093500	66740080	8760	8760	8760	8760	1
616	20250307	093400	66731320	8660	8660	8660	8660	0
617	20250307	093300	66731320	8660	8670	8670	8650	502
618	20250307	093200	62383920	8760	8760	8760	8760	0
619	20250307	093100	62383920	8760	8750	8760	8750	103
620	20250307	093000	61481710	8760	8680	8760	8680	135
621	20250307	092900	60308650	8640	8640	8640	8640	0
622	20250307	092800	60308650	8640	8690	8690	8640	288
623	20250307	092700	57806330	8690	8690	8690	8690	0
624	20250307	092600	57806330	8690	8690	8690	8690	4
625	20250307	092500	57771570	8640	8640	8640	8640	7
626	20250307	092400	57711090	8630	8650	8650	8630	315
627	20250307	092300	54992570	8700	8700	8700	8700	1
628	20250307	092200	54983870	8730	8730	8730	8730	0
629	20250307	092100	54983870	8730	8730	8730	8730	0
630	20250307	092000	54983870	8730	8740	8740	8730	11
631	20250307	091900	54887810	8690	8690	8690	8630	323
632	20250307	091800	52094970	8700	8710	8710	8700	175
633	20250307	091700	50571710	8700	8800	8800	8700	26
634	20250307	091600	50345390	8810	8810	8810	8810	0
635	20250307	091500	50345390	8810	8810	8810	8810	0
636	20250307	091400	50345390	8810	8810	8810	8810	1
637	20250307	091300	50336580	8830	8830	8830	8830	63
638	20250307	091200	49780290	8840	8840	8840	8840	4
639	20250307	091100	49744930	8860	8660	8860	8620	1374
640	20250307	091000	37789480	8710	8660	8710	8660	656
641	20250307	090900	32098320	8670	8640	8670	8610	2029
642	20250307	090800	14620520	8680	8680	8680	8680	1
643	20250307	090700	14611840	8700	8700	8700	8700	0
644	20250307	090600	14611840	8700	8630	8700	8630	58
645	20250307	090500	14111230	8710	8710	8710	8710	3
646	20250307	090400	14085100	8710	8620	8710	8620	23
647	20250307	090300	13886660	8720	8650	8720	8620	461
648	20250307	090200	9877050	8660	8620	8670	8610	880
649	20250307	090100	2291180	8710	8710	8710	8710	1
650	20250307	090000	2282470	8710	8610	8710	8610	265