KissMeData/060720/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194400	807986375	9210	9210	9210	9210	1997
3	20250311	194300	807986375	9210	9210	9210	9210	0
4	20250311	194200	807986375	9210	9210	9210	9210	0
5	20250311	194100	807986375	9210	9210	9210	9210	0
6	20250311	194000	807986375	9210	9210	9210	9210	0
7	20250311	193900	807986375	9210	9210	9210	9210	0
8	20250311	193800	807986375	9210	9210	9210	9210	0
9	20250311	193700	807986375	9210	9210	9210	9210	0
10	20250311	193600	807986375	9210	9210	9210	9210	0
11	20250311	193500	807986375	9210	9210	9210	9210	0
12	20250311	193400	807986375	9210	9210	9210	9210	0
13	20250311	193300	807986375	9210	9210	9210	9210	0
14	20250311	193200	807986375	9210	9210	9210	9210	0
15	20250311	193100	807986375	9210	9210	9210	9210	0
16	20250311	193000	807986375	9210	9210	9210	9210	0
17	20250311	192900	807986375	9210	9210	9210	9210	0
18	20250311	192800	807986375	9210	9210	9210	9210	0
19	20250311	192700	807986375	9210	9210	9210	9210	0
20	20250311	192600	807986375	9210	9210	9210	9210	0
21	20250311	192500	807986375	9210	9210	9210	9210	0
22	20250311	192400	807986375	9210	9210	9210	9210	0
23	20250311	192300	807986375	9210	9210	9210	9210	0
24	20250311	192200	807986375	9210	9210	9210	9210	0
25	20250311	192100	807986375	9210	9210	9210	9210	0
26	20250311	192000	807986375	9210	9210	9210	9210	0
27	20250311	191900	807986375	9210	9210	9210	9210	0
28	20250311	191800	807986375	9210	9210	9210	9210	0
29	20250311	191700	807986375	9210	9210	9210	9210	0
30	20250311	191600	807986375	9210	9210	9210	9210	0
31	20250311	191500	807986375	9210	9210	9210	9210	0
32	20250311	191400	807986375	9210	9210	9210	9210	1997
33	20250311	191300	807986375	9210	9210	9210	9210	0
34	20250311	191200	807986375	9210	9210	9210	9210	0
35	20250311	191100	807986375	9210	9210	9210	9210	0
36	20250311	191000	807986375	9210	9210	9210	9210	0
37	20250311	190900	807986375	9210	9210	9210	9210	0
38	20250311	190800	807986375	9210	9210	9210	9210	0
39	20250311	190700	807986375	9210	9210	9210	9210	0
40	20250311	190600	807986375	9210	9210	9210	9210	0
41	20250311	190500	807986375	9210	9210	9210	9210	0
42	20250311	190400	807986375	9210	9210	9210	9210	0
43	20250311	190300	807986375	9210	9210	9210	9210	0
44	20250311	190200	807986375	9210	9210	9210	9210	0
45	20250311	190100	807986375	9210	9210	9210	9210	0
46	20250311	190000	807986375	9210	9210	9210	9210	0
47	20250311	185900	807986375	9210	9210	9210	9210	0
48	20250311	185800	807986375	9210	9210	9210	9210	0
49	20250311	185700	807986375	9210	9210	9210	9210	0
50	20250311	185600	807986375	9210	9210	9210	9210	0
51	20250311	185500	807986375	9210	9210	9210	9210	0
52	20250311	185400	807986375	9210	9210	9210	9210	0
53	20250311	185300	807986375	9210	9210	9210	9210	0
54	20250311	185200	807986375	9210	9210	9210	9210	0
55	20250311	185100	807986375	9210	9210	9210	9210	0
56	20250311	185000	807986375	9210	9210	9210	9210	0
57	20250311	184900	807986375	9210	9210	9210	9210	0
58	20250311	184800	807986375	9210	9210	9210	9210	0
59	20250311	184700	807986375	9210	9210	9210	9210	0
60	20250311	184600	807986375	9210	9210	9210	9210	0
61	20250311	184500	807986375	9210	9210	9210	9210	0
62	20250311	184400	807986375	9210	9210	9210	9210	1997
63	20250311	184300	807986375	9210	9210	9210	9210	0
64	20250311	184200	807986375	9210	9210	9210	9210	0
65	20250311	184100	807986375	9210	9210	9210	9210	0
66	20250311	184000	807986375	9210	9210	9210	9210	0
67	20250311	183900	807986375	9210	9210	9210	9210	0
68	20250311	183800	807986375	9210	9210	9210	9210	0
69	20250311	183700	807986375	9210	9210	9210	9210	0
70	20250311	183600	807986375	9210	9210	9210	9210	0
71	20250311	183500	807986375	9210	9210	9210	9210	0
72	20250311	183400	807986375	9210	9210	9210	9210	0
73	20250311	183300	807986375	9210	9210	9210	9210	0
74	20250311	183200	807986375	9210	9210	9210	9210	0
75	20250311	183100	807986375	9210	9210	9210	9210	0
76	20250311	183000	807986375	9210	9210	9210	9210	0
77	20250311	182900	807986375	9210	9210	9210	9210	0
78	20250311	182800	807986375	9210	9210	9210	9210	0
79	20250311	182700	807986375	9210	9210	9210	9210	0
80	20250311	182600	807986375	9210	9210	9210	9210	0
81	20250311	182500	807986375	9210	9210	9210	9210	0
82	20250311	182400	807986375	9210	9210	9210	9210	0
83	20250311	182300	807986375	9210	9210	9210	9210	0
84	20250311	182200	807986375	9210	9210	9210	9210	0
85	20250311	182100	807986375	9210	9210	9210	9210	0
86	20250311	182000	807986375	9210	9210	9210	9210	0
87	20250311	181900	807986375	9210	9210	9210	9210	0
88	20250311	181800	807986375	9210	9210	9210	9210	0
89	20250311	181700	807986375	9210	9210	9210	9210	0
90	20250311	181600	807986375	9210	9210	9210	9210	0
91	20250311	181500	807986375	9210	9210	9210	9210	0
92	20250311	181400	807986375	9210	9210	9210	9210	1997
93	20250311	181300	807986375	9210	9210	9210	9210	0
94	20250311	181200	807986375	9210	9210	9210	9210	0
95	20250311	181100	807986375	9210	9210	9210	9210	0
96	20250311	181000	807986375	9210	9210	9210	9210	0
97	20250311	180900	807986375	9210	9210	9210	9210	0
98	20250311	180800	807986375	9210	9210	9210	9210	0
99	20250311	180700	807986375	9210	9210	9210	9210	0
100	20250311	180600	807986375	9210	9210	9210	9210	0
101	20250311	180500	807986375	9210	9210	9210	9210	0
102	20250311	180400	807986375	9210	9210	9210	9210	0
103	20250311	180300	807986375	9210	9210	9210	9210	0
104	20250311	180200	807986375	9210	9210	9210	9210	0
105	20250311	180100	807986375	9210	9210	9210	9210	0
106	20250311	180000	807986375	9210	9210	9210	9210	0
107	20250311	175900	807986375	9210	9210	9210	9210	0
108	20250311	175800	807986375	9210	9210	9210	9210	0
109	20250311	175700	807986375	9210	9210	9210	9210	0
110	20250311	175600	807986375	9210	9210	9210	9210	0
111	20250311	175500	807986375	9210	9210	9210	9210	0
112	20250311	175400	807986375	9210	9210	9210	9210	0
113	20250311	175300	807986375	9210	9210	9210	9210	0
114	20250311	175200	807986375	9210	9210	9210	9210	0
115	20250311	175100	807986375	9210	9210	9210	9210	0
116	20250311	175000	807986375	9210	9210	9210	9210	0
117	20250311	174900	807986375	9210	9210	9210	9210	0
118	20250311	174800	807986375	9210	9210	9210	9210	0
119	20250311	174700	807986375	9210	9210	9210	9210	0
120	20250311	174600	807986375	9210	9210	9210	9210	0
121	20250311	174500	807986375	9210	9210	9210	9210	0
122	20250311	174400	807986375	9210	9210	9210	9210	1997
123	20250311	174300	807986375	9210	9210	9210	9210	0
124	20250311	174200	807986375	9210	9210	9210	9210	0
125	20250311	174100	807986375	9210	9210	9210	9210	0
126	20250311	174000	807986375	9210	9210	9210	9210	0
127	20250311	173900	807986375	9210	9210	9210	9210	0
128	20250311	173800	807986375	9210	9210	9210	9210	0
129	20250311	173700	807986375	9210	9210	9210	9210	0
130	20250311	173600	807986375	9210	9210	9210	9210	0
131	20250311	173500	807986375	9210	9210	9210	9210	0
132	20250311	173400	807986375	9210	9210	9210	9210	0
133	20250311	173300	807986375	9210	9210	9210	9210	0
134	20250311	173200	807986375	9210	9210	9210	9210	0
135	20250311	173100	807986375	9210	9210	9210	9210	0
136	20250311	173000	807986375	9210	9210	9210	9210	0
137	20250311	172900	807986375	9210	9210	9210	9210	0
138	20250311	172800	807986375	9210	9210	9210	9210	0
139	20250311	172700	807986375	9210	9210	9210	9210	0
140	20250311	172600	807986375	9210	9210	9210	9210	0
141	20250311	172500	807986375	9210	9210	9210	9210	0
142	20250311	172400	807986375	9210	9210	9210	9210	0
143	20250311	172300	807986375	9210	9210	9210	9210	0
144	20250311	172200	807986375	9210	9210	9210	9210	0
145	20250311	172100	807986375	9210	9210	9210	9210	0
146	20250311	172000	807986375	9210	9210	9210	9210	0
147	20250311	171900	807986375	9210	9210	9210	9210	0
148	20250311	171800	807986375	9210	9210	9210	9210	0
149	20250311	171700	807986375	9210	9210	9210	9210	0
150	20250311	171600	807986375	9210	9210	9210	9210	0
151	20250311	171500	807986375	9210	9210	9210	9210	0
152	20250311	171400	807986375	9210	9210	9210	9210	1997
153	20250311	171300	807986375	9210	9210	9210	9210	0
154	20250311	171200	807986375	9210	9210	9210	9210	0
155	20250311	171100	807986375	9210	9210	9210	9210	0
156	20250311	171000	807986375	9210	9210	9210	9210	0
157	20250311	170900	807986375	9210	9210	9210	9210	0
158	20250311	170800	807986375	9210	9210	9210	9210	0
159	20250311	170700	807986375	9210	9210	9210	9210	0
160	20250311	170600	807986375	9210	9210	9210	9210	0
161	20250311	170500	807986375	9210	9210	9210	9210	0
162	20250311	170400	807986375	9210	9210	9210	9210	0
163	20250311	170300	807986375	9210	9210	9210	9210	0
164	20250311	170200	807986375	9210	9210	9210	9210	0
165	20250311	170100	807986375	9210	9210	9210	9210	0
166	20250311	170000	807986375	9210	9210	9210	9210	0
167	20250311	165900	807986375	9210	9210	9210	9210	0
168	20250311	165800	807986375	9210	9210	9210	9210	0
169	20250311	165700	807986375	9210	9210	9210	9210	0
170	20250311	165600	807986375	9210	9210	9210	9210	0
171	20250311	165500	807986375	9210	9210	9210	9210	0
172	20250311	165400	807986375	9210	9210	9210	9210	0
173	20250311	165300	807986375	9210	9210	9210	9210	0
174	20250311	165200	807986375	9210	9210	9210	9210	0
175	20250311	165100	807986375	9210	9210	9210	9210	0
176	20250311	165000	807986375	9210	9210	9210	9210	0
177	20250311	164900	807986375	9210	9210	9210	9210	0
178	20250311	164800	807986375	9210	9210	9210	9210	0
179	20250311	164700	807986375	9210	9210	9210	9210	0
180	20250311	164600	807986375	9210	9210	9210	9210	0
181	20250311	164500	807986375	9210	9210	9210	9210	0
182	20250311	164400	807986375	9210	9210	9210	9210	1997
183	20250311	164300	807986375	9210	9210	9210	9210	0
184	20250311	164200	807986375	9210	9210	9210	9210	0
185	20250311	164100	807986375	9210	9210	9210	9210	0
186	20250311	164000	807986375	9210	9210	9210	9210	0
187	20250311	163900	807986375	9210	9210	9210	9210	0
188	20250311	163800	807986375	9210	9210	9210	9210	0
189	20250311	163700	807986375	9210	9210	9210	9210	0
190	20250311	163600	807986375	9210	9210	9210	9210	0
191	20250311	163500	807986375	9210	9210	9210	9210	0
192	20250311	163400	807986375	9210	9210	9210	9210	0
193	20250311	163300	807986375	9210	9210	9210	9210	0
194	20250311	163200	807986375	9210	9210	9210	9210	0
195	20250311	163100	807986375	9210	9210	9210	9210	0
196	20250311	163000	807986375	9210	9210	9210	9210	0
197	20250311	162900	807986375	9210	9210	9210	9210	0
198	20250311	162800	807986375	9210	9210	9210	9210	0
199	20250311	162700	807986375	9210	9210	9210	9210	0
200	20250311	162600	807986375	9210	9210	9210	9210	0
201	20250311	162500	807986375	9210	9210	9210	9210	0
202	20250311	162400	807986375	9210	9210	9210	9210	0
203	20250311	162300	807986375	9210	9210	9210	9210	0
204	20250311	162200	807986375	9210	9210	9210	9210	0
205	20250311	162100	807986375	9210	9210	9210	9210	0
206	20250311	162000	807986375	9210	9210	9210	9210	0
207	20250311	161900	807986375	9210	9210	9210	9210	0
208	20250311	161800	807986375	9210	9210	9210	9210	0
209	20250311	161700	807986375	9210	9210	9210	9210	0
210	20250311	161600	807986375	9210	9210	9210	9210	0
211	20250311	161500	807986375	9210	9210	9210	9210	0
212	20250311	161400	807986375	9210	9210	9210	9210	1997
213	20250311	161300	807986375	9210	9210	9210	9210	0
214	20250311	161200	807986375	9210	9210	9210	9210	0
215	20250311	161100	807986375	9210	9210	9210	9210	0
216	20250311	161000	807986375	9210	9210	9210	9210	0
217	20250311	160900	807986375	9210	9210	9210	9210	0
218	20250311	160800	807986375	9210	9210	9210	9210	0
219	20250311	160700	807986375	9210	9210	9210	9210	0
220	20250311	160600	807986375	9210	9210	9210	9210	0
221	20250311	160500	807986375	9210	9210	9210	9210	0
222	20250311	160400	807986375	9210	9210	9210	9210	0
223	20250311	160300	807986375	9210	9210	9210	9210	0
224	20250311	160200	807986375	9210	9210	9210	9210	0
225	20250311	160100	807986375	9210	9210	9210	9210	0
226	20250311	160000	807986375	9210	9210	9210	9210	0
227	20250311	155900	807986375	9210	9210	9210	9210	0
228	20250311	155800	807986375	9210	9210	9210	9210	0
229	20250311	155700	807986375	9210	9210	9210	9210	0
230	20250311	155600	807986375	9210	9210	9210	9210	0
231	20250311	155500	807986375	9210	9210	9210	9210	0
232	20250311	155400	807986375	9210	9210	9210	9210	0
233	20250311	155300	807986375	9210	9210	9210	9210	0
234	20250311	155200	807986375	9210	9210	9210	9210	0
235	20250311	155100	807986375	9210	9210	9210	9210	0
236	20250311	155000	807986375	9210	9210	9210	9210	0
237	20250311	154900	807986375	9210	9210	9210	9210	0
238	20250311	154800	807986375	9210	9210	9210	9210	0
239	20250311	154700	807986375	9210	9210	9210	9210	0
240	20250311	154600	807986375	9210	9210	9210	9210	0
241	20250311	154500	807986375	9210	9210	9210	9210	0
242	20250311	154400	807986375	9210	9210	9210	9210	1997
243	20250311	154300	807986375	9210	9210	9210	9210	0
244	20250311	154200	807986375	9210	9210	9210	9210	0
245	20250311	154100	807986375	9210	9210	9210	9210	0
246	20250311	154000	807986375	9210	9210	9210	9210	0
247	20250311	153900	807986375	9210	9210	9210	9210	0
248	20250311	153800	807986375	9210	9210	9210	9210	0
249	20250311	153700	807986375	9210	9210	9210	9210	0
250	20250311	153600	807986375	9210	9210	9210	9210	0
251	20250311	153500	807986375	9210	9210	9210	9210	0
252	20250311	153400	807986375	9210	9210	9210	9210	0
253	20250311	153300	807986375	9210	9210	9210	9210	0
254	20250311	153200	807986375	9210	9210	9210	9210	0
255	20250311	153100	807986375	9210	9210	9210	9210	0
256	20250311	153000	807986375	9210	9210	9210	9210	1997
257	20250311	152900	789594005	9250	9250	9250	9250	0
258	20250311	152800	789594005	9250	9250	9250	9250	0
259	20250311	152700	789594005	9250	9250	9250	9250	0
260	20250311	152600	789594005	9250	9250	9250	9250	0
261	20250311	152500	789594005	9250	9250	9250	9250	0
262	20250311	152400	789594005	9250	9250	9250	9250	0
263	20250311	152300	789594005	9250	9250	9250	9250	0
264	20250311	152200	789594005	9250	9250	9250	9250	0
265	20250311	152100	789594005	9250	9250	9250	9250	0
266	20250311	152000	789594005	9250	9250	9250	9250	0
267	20250311	151900	789594005	9250	9240	9250	9240	65
268	20250311	151800	788993365	9240	9220	9240	9210	216
269	20250311	151700	787000685	9190	9220	9220	9190	111
270	20250311	151600	785977565	9220	9250	9250	9190	5104
271	20250311	151500	738957425	9250	9260	9260	9250	295
272	20250311	151400	736227695	9250	9250	9250	9250	0
273	20250311	151300	736227695	9250	9250	9250	9250	35
274	20250311	151200	735903945	9250	9250	9250	9250	31
275	20250311	151100	735617195	9250	9250	9250	9250	1
276	20250311	151000	735607945	9260	9270	9270	9260	90
277	20250311	150900	734773995	9270	9270	9270	9270	165
278	20250311	150800	733244445	9260	9260	9260	9260	92
279	20250311	150700	732392525	9260	9260	9260	9260	0
280	20250311	150600	732392525	9260	9260	9260	9260	0
281	20250311	150500	732392525	9260	9260	9260	9260	61
282	20250311	150400	731827665	9260	9260	9260	9260	22
283	20250311	150300	731623945	9250	9250	9250	9250	20
284	20250311	150200	731438945	9270	9270	9270	9270	3
285	20250311	150100	731411135	9270	9260	9270	9260	385
286	20250311	150000	727843515	9270	9270	9270	9270	23
287	20250311	145900	727630305	9300	9290	9300	9290	80
288	20250311	145800	726886825	9290	9290	9290	9290	210
289	20250311	145700	724935925	9290	9290	9290	9290	0
290	20250311	145600	724935925	9290	9290	9290	9290	256
291	20250311	145500	722557685	9290	9270	9290	9270	490
292	20250311	145400	718014985	9270	9270	9270	9270	166
293	20250311	145300	716476165	9260	9260	9260	9260	300
294	20250311	145200	713698165	9250	9250	9250	9250	0
295	20250311	145100	713698165	9250	9250	9250	9250	50
296	20250311	145000	713235665	9260	9260	9260	9260	158
297	20250311	144900	711772585	9260	9260	9260	9260	10
298	20250311	144800	711679985	9260	9260	9260	9260	9
299	20250311	144700	711596645	9250	9250	9250	9250	300
300	20250311	144600	708821645	9250	9250	9250	9250	0
301	20250311	144500	708821645	9250	9250	9250	9250	120
302	20250311	144400	707711645	9260	9260	9260	9260	0
303	20250311	144300	707711645	9260	9290	9290	9260	368
304	20250311	144200	704300145	9290	9275	9290	9275	403
305	20250311	144100	700561310	9270	9270	9270	9270	0
306	20250311	144000	700561310	9270	9270	9270	9270	6
307	20250311	143900	700505690	9270	9270	9270	9270	0
308	20250311	143800	700505690	9270	9275	9275	9270	425
309	20250311	143700	696563820	9275	9275	9275	9275	0
310	20250311	143600	696563820	9275	9275	9275	9275	2
311	20250311	143500	696545270	9275	9275	9275	9275	4
312	20250311	143400	696508170	9275	9275	9275	9275	18
313	20250311	143300	696341220	9275	9275	9275	9275	0
314	20250311	143200	696341220	9275	9280	9280	9275	465
315	20250311	143100	692026090	9285	9285	9285	9285	4
316	20250311	143000	691988950	9285	9285	9285	9285	0
317	20250311	142900	691988950	9285	9285	9285	9285	78
318	20250311	142800	691264720	9285	9285	9285	9285	76
319	20250311	142700	690559060	9285	9285	9285	9285	0
320	20250311	142600	690559060	9285	9285	9285	9285	0
321	20250311	142500	690559060	9285	9285	9285	9285	71
322	20250311	142400	689899825	9280	9280	9280	9280	0
323	20250311	142300	689899825	9280	9280	9280	9280	0
324	20250311	142200	689899825	9280	9280	9280	9280	0
325	20250311	142100	689899825	9280	9280	9280	9280	0
326	20250311	142000	689899825	9280	9280	9280	9280	0
327	20250311	141900	689899825	9280	9280	9280	9280	0
328	20250311	141800	689899825	9280	9280	9280	9280	193
329	20250311	141700	688108785	9270	9270	9270	9270	11
330	20250311	141600	688006815	9280	9290	9290	9280	187
331	20250311	141500	686270655	9280	9280	9280	9280	0
332	20250311	141400	686270655	9280	9280	9280	9280	0
333	20250311	141300	686270655	9280	9280	9280	9280	80
334	20250311	141200	685528255	9280	9280	9280	9280	50
335	20250311	141100	685064255	9280	9280	9280	9280	41
336	20250311	141000	684683775	9280	9280	9280	9280	1
337	20250311	140900	684674495	9280	9280	9280	9280	91
338	20250311	140800	683830015	9280	9300	9300	9280	74
339	20250311	140700	683142555	9300	9300	9300	9300	79
340	20250311	140600	682407855	9300	9305	9305	9300	15
341	20250311	140500	682268345	9300	9320	9320	9300	182
342	20250311	140400	680575675	9320	9320	9320	9320	152
343	20250311	140300	679159035	9330	9330	9330	9330	6
344	20250311	140200	679103055	9340	9330	9340	9330	64
345	20250311	140100	678505905	9330	9330	9330	9330	0
346	20250311	140000	678505905	9330	9330	9330	9330	57
347	20250311	135900	677974095	9330	9330	9330	9330	59
348	20250311	135800	677423625	9330	9330	9330	9330	0
349	20250311	135700	677423625	9330	9330	9330	9330	0
350	20250311	135600	677423625	9330	9340	9340	9330	671
351	20250311	135500	671163005	9340	9340	9340	9340	51
352	20250311	135400	670686665	9340	9340	9340	9340	32
353	20250311	135300	670387785	9350	9340	9350	9340	44
354	20250311	135200	669976805	9330	9330	9330	9330	528
355	20250311	135100	665050565	9330	9350	9350	9330	363
356	20250311	135000	661658435	9340	9340	9340	9340	1
357	20250311	134900	661649095	9340	9350	9360	9340	175
358	20250311	134800	660013995	9350	9350	9350	9350	0
359	20250311	134700	660013995	9350	9350	9350	9350	100
360	20250311	134600	659078995	9350	9350	9350	9350	171
361	20250311	134500	657480145	9350	9350	9350	9350	0
362	20250311	134400	657480145	9350	9340	9350	9340	53
363	20250311	134300	656985115	9340	9330	9340	9330	6
364	20250311	134200	656929085	9340	9340	9340	9340	104
365	20250311	134100	655957725	9340	9340	9340	9340	0
366	20250311	134000	655957725	9340	9330	9340	9330	309
367	20250311	133900	653074665	9340	9340	9340	9340	137
368	20250311	133800	651795085	9330	9330	9330	9330	1
369	20250311	133700	651785755	9330	9330	9330	9330	0
370	20250311	133600	651785755	9330	9330	9330	9330	20
371	20250311	133500	651599155	9330	9330	9330	9330	40
372	20250311	133400	651225955	9330	9340	9340	9330	353
373	20250311	133300	647931165	9340	9340	9340	9340	59
374	20250311	133200	647380105	9340	9340	9340	9340	5
375	20250311	133100	647333405	9340	9340	9340	9340	0
376	20250311	133000	647333405	9340	9340	9340	9340	48
377	20250311	132900	646885085	9330	9330	9330	9330	4
378	20250311	132800	646847765	9340	9340	9340	9340	66
379	20250311	132700	646231325	9340	9340	9340	9340	0
380	20250311	132600	646231325	9340	9330	9340	9330	44
381	20250311	132500	645820375	9330	9340	9340	9330	57
382	20250311	132400	645288495	9330	9330	9330	9330	424
383	20250311	132300	641332575	9340	9340	9360	9340	311
384	20250311	132200	638425745	9350	9330	9350	9330	258
385	20250311	132100	636017215	9330	9310	9330	9310	155
386	20250311	132000	634572795	9310	9300	9320	9300	1187
387	20250311	131900	623522615	9300	9300	9300	9300	56
388	20250311	131800	623001815	9300	9300	9300	9300	4
389	20250311	131700	622964615	9290	9280	9300	9280	480
390	20250311	131600	618508625	9280	9280	9280	9280	5
391	20250311	131500	618462225	9280	9270	9280	9270	58
392	20250311	131400	617924545	9260	9260	9260	9260	0
393	20250311	131300	617924545	9260	9260	9260	9260	0
394	20250311	131200	617924545	9260	9270	9270	9260	142
395	20250311	131100	616608705	9270	9270	9270	9270	0
396	20250311	131000	616608705	9270	9270	9270	9270	74
397	20250311	130900	615922725	9270	9270	9270	9270	57
398	20250311	130800	615394335	9270	9270	9270	9270	263
399	20250311	130700	612956325	9270	9270	9270	9270	0
400	20250311	130600	612956325	9270	9260	9270	9260	22
401	20250311	130500	612752585	9260	9260	9260	9260	0
402	20250311	130400	612752585	9260	9260	9260	9260	10
403	20250311	130300	612659985	9260	9260	9260	9260	480
404	20250311	130200	608215185	9260	9260	9260	9260	57
405	20250311	130100	607687365	9260	9260	9260	9260	105
406	20250311	130000	606715065	9270	9270	9270	9270	0
407	20250311	125900	606715065	9270	9270	9270	9270	52
408	20250311	125800	606233025	9270	9270	9270	9270	0
409	20250311	125700	606233025	9270	9270	9270	9270	59
410	20250311	125600	605686095	9270	9270	9270	9270	0
411	20250311	125500	605686095	9270	9270	9270	9270	2
412	20250311	125400	605667555	9260	9260	9260	9260	20
413	20250311	125300	605482355	9260	9260	9260	9260	0
414	20250311	125200	605482355	9260	9260	9270	9260	52
415	20250311	125100	605000455	9270	9270	9270	9270	0
416	20250311	125000	605000455	9270	9250	9270	9250	8
417	20250311	124900	604926415	9230	9270	9270	9230	275
418	20250311	124800	602384175	9270	9270	9270	9270	2
419	20250311	124700	602365635	9260	9260	9260	9260	69
420	20250311	124600	601726695	9270	9270	9270	9270	0
421	20250311	124500	601726695	9270	9270	9270	9270	10
422	20250311	124400	601633995	9260	9260	9260	9260	31
423	20250311	124300	601346935	9260	9250	9260	9250	34
424	20250311	124200	601032415	9250	9250	9250	9250	2
425	20250311	124100	601013915	9240	9250	9250	9240	86
426	20250311	124000	600218715	9250	9250	9250	9250	100
427	20250311	123900	599293715	9250	9250	9250	9250	15
428	20250311	123800	599154965	9250	9250	9250	9250	225
429	20250311	123700	597073715	9250	9250	9250	9250	0
430	20250311	123600	597073715	9250	9250	9250	9250	41
431	20250311	123500	596694465	9250	9250	9250	9250	0
432	20250311	123400	596694465	9250	9250	9250	9250	79
433	20250311	123300	595963715	9250	9240	9250	9240	26
434	20250311	123200	595723455	9250	9250	9250	9250	41
435	20250311	123100	595344205	9250	9250	9250	9250	0
436	20250311	123000	595344205	9250	9250	9250	9250	0
437	20250311	122900	595344205	9250	9250	9250	9240	45
438	20250311	122800	594928255	9250	9250	9250	9250	0
439	20250311	122700	594928255	9250	9260	9260	9250	1295
440	20250311	122600	582937965	9260	9260	9260	9260	0
441	20250311	122500	582937965	9260	9260	9260	9260	52
442	20250311	122400	582456445	9260	9260	9260	9260	16
443	20250311	122300	582308285	9230	9260	9270	9230	87
444	20250311	122200	581503615	9260	9260	9260	9260	59
445	20250311	122100	580957275	9260	9260	9260	9260	0
446	20250311	122000	580957275	9260	9260	9260	9260	22
447	20250311	121900	580753555	9260	9260	9260	9260	0
448	20250311	121800	580753555	9260	9250	9260	9250	32
449	20250311	121700	580457535	9230	9230	9230	9230	215
450	20250311	121600	578473085	9240	9240	9240	9240	114
451	20250311	121500	577419725	9240	9230	9240	9230	5
452	20250311	121400	577373545	9240	9240	9240	9240	58
453	20250311	121300	576837625	9240	9240	9240	9240	0
454	20250311	121200	576837625	9240	9240	9240	9240	282
455	20250311	121100	574231945	9240	9250	9250	9240	188
456	20250311	121000	572493665	9250	9250	9250	9250	0
457	20250311	120900	572493665	9250	9260	9260	9250	50
458	20250311	120800	572030675	9260	9250	9260	9250	27
459	20250311	120700	571780905	9250	9240	9250	9240	134
460	20250311	120600	570542125	9240	9220	9240	9220	904
461	20250311	120500	562207005	9220	9220	9220	9220	2
462	20250311	120400	562188565	9220	9220	9220	9220	60
463	20250311	120300	561635365	9220	9220	9220	9220	0
464	20250311	120200	561635365	9220	9220	9220	9220	60
465	20250311	120100	561082165	9220	9220	9220	9220	0
466	20250311	120000	561082165	9220	9240	9240	9210	361
467	20250311	115900	557755055	9240	9240	9240	9240	0
468	20250311	115800	557755055	9240	9230	9240	9230	67
469	20250311	115700	557136635	9230	9230	9230	9230	0
470	20250311	115600	557136635	9230	9230	9230	9230	0
471	20250311	115500	557136635	9230	9220	9230	9220	23
472	20250311	115400	556924355	9240	9240	9240	9240	0
473	20250311	115300	556924355	9240	9240	9240	9240	94
474	20250311	115200	556055795	9240	9240	9240	9240	0
475	20250311	115100	556055795	9240	9240	9240	9240	41
476	20250311	115000	555676955	9240	9240	9240	9240	0
477	20250311	114900	555676955	9240	9240	9240	9240	2
478	20250311	114800	555658475	9210	9210	9210	9210	0
479	20250311	114700	555658475	9210	9210	9210	9210	1
480	20250311	114600	555649265	9240	9240	9240	9240	63
481	20250311	114500	555067145	9240	9240	9240	9240	0
482	20250311	114400	555067145	9240	9210	9240	9210	1243
483	20250311	114300	543606445	9210	9210	9210	9210	6
484	20250311	114200	543551185	9210	9200	9210	9200	187
485	20250311	114100	541830015	9210	9210	9210	9210	102
486	20250311	114000	540890595	9210	9200	9210	9200	300
487	20250311	113900	538130545	9210	9210	9210	9210	2
488	20250311	113800	538112125	9210	9210	9210	9210	0
489	20250311	113700	538112125	9210	9210	9210	9210	47
490	20250311	113600	537679255	9210	9210	9210	9210	0
491	20250311	113500	537679255	9210	9210	9210	9210	69
492	20250311	113400	537043765	9210	9210	9210	9210	53
493	20250311	113300	536555635	9210	9210	9210	9210	122
494	20250311	113200	535432015	9220	9220	9220	9220	0
495	20250311	113100	535432015	9220	9210	9220	9210	87
496	20250311	113000	534630715	9210	9210	9210	9210	0
497	20250311	112900	534630715	9210	9210	9210	9210	2
498	20250311	112800	534612295	9210	9220	9220	9210	43
499	20250311	112700	534215855	9220	9220	9220	9220	0
500	20250311	112600	534215855	9220	9220	9220	9210	60
501	20250311	112500	533662855	9220	9220	9220	9220	0
502	20250311	112400	533662855	9220	9180	9220	9180	181
503	20250311	112300	531998355	9180	9200	9200	9180	150
504	20250311	112200	530620265	9220	9220	9220	9220	11
505	20250311	112100	530518845	9220	9220	9220	9220	63
506	20250311	112000	529937985	9220	9220	9220	9220	5
507	20250311	111900	529891885	9220	9220	9220	9220	76
508	20250311	111800	529191165	9220	9220	9220	9220	0
509	20250311	111700	529191165	9220	9170	9220	9170	473
510	20250311	111600	524839485	9200	9200	9200	9200	114
511	20250311	111500	523790685	9200	9190	9200	9190	42
512	20250311	111400	523404335	9200	9200	9200	9200	1
513	20250311	111300	523395135	9200	9200	9200	9200	1
514	20250311	111200	523385935	9190	9140	9190	9140	3289
515	20250311	111100	493281625	9140	9130	9140	9100	1652
516	20250311	111000	478221725	9130	9130	9130	9130	0
517	20250311	110900	478221725	9130	9140	9140	9130	151
518	20250311	110800	476843085	9150	9140	9150	9140	221
519	20250311	110700	474821975	9130	9120	9130	9120	243
520	20250311	110600	472605435	9100	9100	9100	9100	3
521	20250311	110500	472578135	9100	9100	9100	9100	0
522	20250311	110400	472578135	9100	9100	9100	9100	5
523	20250311	110300	472532635	9100	9100	9100	9100	0
524	20250311	110200	472532635	9100	9100	9100	9100	0
525	20250311	110100	472532635	9100	9110	9110	9100	36
526	20250311	110000	472204915	9120	9120	9120	9120	17
527	20250311	105900	472049875	9120	9120	9120	9120	90
528	20250311	105800	471229075	9120	9120	9120	9120	110
529	20250311	105700	470225875	9120	9120	9120	9120	106
530	20250311	105600	469259155	9120	9120	9120	9120	0
531	20250311	105500	469259155	9120	9120	9120	9120	0
532	20250311	105400	469259155	9120	9120	9120	9120	100
533	20250311	105300	468347155	9120	9120	9120	9120	5
534	20250311	105200	468301555	9120	9120	9130	9120	63
535	20250311	105100	467726975	9110	9110	9110	9110	0
536	20250311	105000	467726975	9110	9110	9110	9110	70
537	20250311	104900	467089275	9110	9110	9110	9110	0
538	20250311	104800	467089275	9110	9110	9110	9110	6
539	20250311	104700	467034615	9100	9100	9100	9100	0
540	20250311	104600	467034615	9100	9100	9100	9100	0
541	20250311	104500	467034615	9100	9100	9100	9100	122
542	20250311	104400	465924415	9100	9100	9100	9100	0
543	20250311	104300	465924415	9100	9100	9100	9100	41
544	20250311	104200	465551315	9100	9090	9100	9090	8
545	20250311	104100	465478535	9080	9080	9080	9080	46
546	20250311	104000	465060855	9070	9070	9070	9070	321
547	20250311	103900	462149385	9070	9060	9070	9060	49
548	20250311	103800	461705075	9060	9070	9070	9060	7
549	20250311	103700	461641635	9070	9060	9070	9060	510
550	20250311	103600	457016935	9060	9060	9060	9060	64
551	20250311	103500	456437095	9060	9060	9060	9040	232
552	20250311	103400	454337875	9060	9060	9060	9060	60
553	20250311	103300	453794275	9060	9060	9060	9060	0
554	20250311	103200	453794275	9060	9060	9060	9060	95
555	20250311	103100	452933575	9060	9060	9060	9060	0
556	20250311	103000	452933575	9060	9060	9060	9060	15
557	20250311	102900	452797675	9050	9050	9050	9050	0
558	20250311	102800	452797675	9050	9050	9050	9050	0
559	20250311	102700	452797675	9050	9050	9050	9050	30
560	20250311	102600	452526175	9060	9060	9060	9060	23
561	20250311	102500	452317795	9060	9050	9060	9050	111
562	20250311	102400	451312865	9050	9050	9050	9050	58
563	20250311	102300	450787965	9050	9070	9070	9050	345
564	20250311	102200	447659935	9070	9060	9070	9060	4
565	20250311	102100	447623675	9065	9050	9065	9050	21
566	20250311	102000	447433610	9050	9050	9050	9050	0
567	20250311	101900	447433610	9050	9050	9050	9050	21
568	20250311	101800	447243560	9050	9050	9050	9050	0
569	20250311	101700	447243560	9050	9050	9050	9050	144
570	20250311	101600	445940360	9040	9040	9040	9040	15
571	20250311	101500	445804760	9040	9040	9040	9040	43
572	20250311	101400	445416040	9030	9030	9030	9030	50
573	20250311	101300	444964540	9030	9050	9050	9030	1710
574	20250311	101200	429515380	9050	9040	9050	9040	2
575	20250311	101100	429497290	9040	9060	9060	9040	335
576	20250311	101000	426465700	9050	9060	9060	9050	1000
577	20250311	100900	417415690	9070	9060	9070	9060	200
578	20250311	100800	415603180	9050	9040	9050	9035	577
579	20250311	100700	410385395	9030	9030	9030	9030	0
580	20250311	100600	410385395	9030	9040	9040	9030	841
581	20250311	100500	402783155	9040	9050	9050	9040	594
582	20250311	100400	397408935	9040	9040	9040	9040	702
583	20250311	100300	391062855	9050	9050	9050	9050	0
584	20250311	100200	391062855	9050	9060	9060	9030	2992
585	20250311	100100	364018175	9060	9080	9080	9060	2000
586	20250311	100000	345893595	9080	9090	9090	9080	59
587	20250311	095900	345357775	9090	9110	9110	9090	247
588	20250311	095800	343111395	9110	9110	9110	9110	37
589	20250311	095700	342774325	9110	9110	9110	9110	76
590	20250311	095600	342081965	9110	9110	9110	9110	0
591	20250311	095500	342081965	9110	9120	9120	9110	189
592	20250311	095400	340358655	9120	9140	9140	9120	66
593	20250311	095300	339756615	9140	9140	9140	9140	42
594	20250311	095200	339372735	9150	9150	9150	9150	361
595	20250311	095100	336069585	9150	9130	9150	9130	2242
596	20250311	095000	315594665	9130	9120	9130	9120	62
597	20250311	094900	315028625	9120	9120	9120	9120	63
598	20250311	094800	314454065	9120	9110	9120	9110	256
599	20250311	094700	312120915	9110	9130	9130	9110	150
600	20250311	094600	310752015	9120	9120	9120	9120	55
601	20250311	094500	310250415	9120	9120	9120	9100	80
602	20250311	094400	309521295	9100	9100	9100	9100	2099
603	20250311	094300	290420395	9090	9090	9090	9090	0
604	20250311	094200	290420395	9090	9100	9100	9090	81
605	20250311	094100	289683325	9090	9100	9100	9090	6
606	20250311	094000	289628775	9100	9090	9100	9090	36
607	20250311	093900	289301525	9070	9090	9090	9070	72
608	20250311	093800	288648215	9100	9100	9100	9100	35
609	20250311	093700	288329715	9090	9090	9090	9090	181
610	20250311	093600	286684425	9090	9090	9090	9090	201
611	20250311	093500	284857335	9080	9070	9080	9070	152
612	20250311	093400	283477895	9080	9090	9090	9080	141
613	20250311	093300	282197525	9080	9080	9080	9080	10
614	20250311	093200	282106725	9080	9080	9080	9080	1
615	20250311	093100	282097645	9060	9090	9090	9060	633
616	20250311	093000	276354365	9070	9080	9090	9070	729
617	20250311	092900	269740005	9070	9070	9070	9070	86
618	20250311	092800	268959985	9070	9070	9070	9070	101
619	20250311	092700	268043915	9070	9060	9070	9060	13
620	20250311	092600	267926105	9070	9070	9070	9070	175
621	20250311	092500	266338855	9060	9060	9060	9060	106
622	20250311	092400	265378495	9050	9050	9060	9050	105
623	20250311	092300	264428145	9050	9050	9070	9050	88
624	20250311	092200	263631115	9070	9060	9070	9050	460
625	20250311	092100	259467245	9050	9050	9050	9050	50
626	20250311	092000	259014745	9055	9060	9060	9055	18
627	20250311	091900	258851670	9070	9065	9070	9060	12
628	20250311	091800	258742845	9065	9060	9065	9050	396
629	20250311	091700	255154675	9070	9040	9070	9030	985
630	20250311	091600	246242435	9010	9010	9030	9010	355
631	20250311	091500	243039865	9010	9040	9040	9010	3487
632	20250311	091400	211576655	9040	9040	9040	9040	20
633	20250311	091300	211395855	9050	8990	9050	8990	1170
634	20250311	091200	200844955	8980	8990	8995	8970	1229
635	20250311	091100	189806465	8990	8990	8990	8990	10
636	20250311	091000	189716565	8970	8990	9000	8970	3511
637	20250311	090900	158212655	8980	9000	9010	8980	244
638	20250311	090800	156020705	8980	8990	8990	8970	655
639	20250311	090700	150142305	8990	9010	9010	8980	2623
640	20250311	090600	126579385	9000	9020	9020	8990	298
641	20250311	090500	123898165	9020	9000	9020	9000	259
642	20250311	090400	121562195	9000	8990	9000	8980	970
643	20250311	090300	112835400	9000	9020	9020	8990	259
644	20250311	090200	110503460	9020	8970	9020	8960	1527
645	20250311	090100	96793560	8960	9010	9020	8950	1651
646	20250311	090000	81958050	9000	9020	9190	9000	9079