KissMeData/230360/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	205500	496277705	8900	8900	8900	8900	103
3	20250319	205400	496277705	8900	8900	8900	8900	0
4	20250319	205300	496277705	8900	8900	8900	8900	0
5	20250319	205200	496277705	8900	8900	8900	8900	0
6	20250319	205100	496277705	8900	8900	8900	8900	0
7	20250319	205000	496277705	8900	8900	8900	8900	0
8	20250319	204900	496277705	8900	8900	8900	8900	0
9	20250319	204800	496277705	8900	8900	8900	8900	0
10	20250319	204700	496277705	8900	8900	8900	8900	0
11	20250319	204600	496277705	8900	8900	8900	8900	0
12	20250319	204500	496277705	8900	8900	8900	8900	0
13	20250319	204400	496277705	8900	8900	8900	8900	0
14	20250319	204300	496277705	8900	8900	8900	8900	0
15	20250319	204200	496277705	8900	8900	8900	8900	0
16	20250319	204100	496277705	8900	8900	8900	8900	0
17	20250319	204000	496277705	8900	8900	8900	8900	0
18	20250319	203900	496277705	8900	8900	8900	8900	0
19	20250319	203800	496277705	8900	8900	8900	8900	0
20	20250319	203700	496277705	8900	8900	8900	8900	0
21	20250319	203600	496277705	8900	8900	8900	8900	0
22	20250319	203500	496277705	8900	8900	8900	8900	0
23	20250319	203400	496277705	8900	8900	8900	8900	0
24	20250319	203300	496277705	8900	8900	8900	8900	0
25	20250319	203200	496277705	8900	8900	8900	8900	0
26	20250319	203100	496277705	8900	8900	8900	8900	0
27	20250319	203000	496277705	8900	8900	8900	8900	0
28	20250319	202900	496277705	8900	8900	8900	8900	0
29	20250319	202800	496277705	8900	8900	8900	8900	0
30	20250319	202700	496277705	8900	8900	8900	8900	0
31	20250319	202600	496277705	8900	8900	8900	8900	0
32	20250319	202500	496277705	8900	8900	8900	8900	103
33	20250319	202400	496277705	8900	8900	8900	8900	0
34	20250319	202300	496277705	8900	8900	8900	8900	0
35	20250319	202200	496277705	8900	8900	8900	8900	0
36	20250319	202100	496277705	8900	8900	8900	8900	0
37	20250319	202000	496277705	8900	8900	8900	8900	0
38	20250319	201900	496277705	8900	8900	8900	8900	0
39	20250319	201800	496277705	8900	8900	8900	8900	0
40	20250319	201700	496277705	8900	8900	8900	8900	0
41	20250319	201600	496277705	8900	8900	8900	8900	0
42	20250319	201500	496277705	8900	8900	8900	8900	0
43	20250319	201400	496277705	8900	8900	8900	8900	0
44	20250319	201300	496277705	8900	8900	8900	8900	0
45	20250319	201200	496277705	8900	8900	8900	8900	0
46	20250319	201100	496277705	8900	8900	8900	8900	0
47	20250319	201000	496277705	8900	8900	8900	8900	0
48	20250319	200900	496277705	8900	8900	8900	8900	0
49	20250319	200800	496277705	8900	8900	8900	8900	0
50	20250319	200700	496277705	8900	8900	8900	8900	0
51	20250319	200600	496277705	8900	8900	8900	8900	0
52	20250319	200500	496277705	8900	8900	8900	8900	0
53	20250319	200400	496277705	8900	8900	8900	8900	0
54	20250319	200300	496277705	8900	8900	8900	8900	0
55	20250319	200200	496277705	8900	8900	8900	8900	0
56	20250319	200100	496277705	8900	8900	8900	8900	0
57	20250319	200000	496277705	8900	8900	8900	8900	0
58	20250319	195900	496277705	8900	8900	8900	8900	0
59	20250319	195800	496277705	8900	8900	8900	8900	0
60	20250319	195700	496277705	8900	8900	8900	8900	0
61	20250319	195600	496277705	8900	8900	8900	8900	0
62	20250319	195500	496277705	8900	8900	8900	8900	103
63	20250319	195400	496277705	8900	8900	8900	8900	0
64	20250319	195300	496277705	8900	8900	8900	8900	0
65	20250319	195200	496277705	8900	8900	8900	8900	0
66	20250319	195100	496277705	8900	8900	8900	8900	0
67	20250319	195000	496277705	8900	8900	8900	8900	0
68	20250319	194900	496277705	8900	8900	8900	8900	0
69	20250319	194800	496277705	8900	8900	8900	8900	0
70	20250319	194700	496277705	8900	8900	8900	8900	0
71	20250319	194600	496277705	8900	8900	8900	8900	0
72	20250319	194500	496277705	8900	8900	8900	8900	0
73	20250319	194400	496277705	8900	8900	8900	8900	0
74	20250319	194300	496277705	8900	8900	8900	8900	0
75	20250319	194200	496277705	8900	8900	8900	8900	0
76	20250319	194100	496277705	8900	8900	8900	8900	0
77	20250319	194000	496277705	8900	8900	8900	8900	0
78	20250319	193900	496277705	8900	8900	8900	8900	0
79	20250319	193800	496277705	8900	8900	8900	8900	0
80	20250319	193700	496277705	8900	8900	8900	8900	0
81	20250319	193600	496277705	8900	8900	8900	8900	0
82	20250319	193500	496277705	8900	8900	8900	8900	0
83	20250319	193400	496277705	8900	8900	8900	8900	0
84	20250319	193300	496277705	8900	8900	8900	8900	0
85	20250319	193200	496277705	8900	8900	8900	8900	0
86	20250319	193100	496277705	8900	8900	8900	8900	0
87	20250319	193000	496277705	8900	8900	8900	8900	0
88	20250319	192900	496277705	8900	8900	8900	8900	0
89	20250319	192800	496277705	8900	8900	8900	8900	0
90	20250319	192700	496277705	8900	8900	8900	8900	0
91	20250319	192600	496277705	8900	8900	8900	8900	0
92	20250319	192500	496277705	8900	8900	8900	8900	103
93	20250319	192400	496277705	8900	8900	8900	8900	0
94	20250319	192300	496277705	8900	8900	8900	8900	0
95	20250319	192200	496277705	8900	8900	8900	8900	0
96	20250319	192100	496277705	8900	8900	8900	8900	0
97	20250319	192000	496277705	8900	8900	8900	8900	0
98	20250319	191900	496277705	8900	8900	8900	8900	0
99	20250319	191800	496277705	8900	8900	8900	8900	0
100	20250319	191700	496277705	8900	8900	8900	8900	0
101	20250319	191600	496277705	8900	8900	8900	8900	0
102	20250319	191500	496277705	8900	8900	8900	8900	0
103	20250319	191400	496277705	8900	8900	8900	8900	0
104	20250319	191300	496277705	8900	8900	8900	8900	0
105	20250319	191200	496277705	8900	8900	8900	8900	0
106	20250319	191100	496277705	8900	8900	8900	8900	0
107	20250319	191000	496277705	8900	8900	8900	8900	0
108	20250319	190900	496277705	8900	8900	8900	8900	0
109	20250319	190800	496277705	8900	8900	8900	8900	0
110	20250319	190700	496277705	8900	8900	8900	8900	0
111	20250319	190600	496277705	8900	8900	8900	8900	0
112	20250319	190500	496277705	8900	8900	8900	8900	0
113	20250319	190400	496277705	8900	8900	8900	8900	0
114	20250319	190300	496277705	8900	8900	8900	8900	0
115	20250319	190200	496277705	8900	8900	8900	8900	0
116	20250319	190100	496277705	8900	8900	8900	8900	0
117	20250319	190000	496277705	8900	8900	8900	8900	0
118	20250319	185900	496277705	8900	8900	8900	8900	0
119	20250319	185800	496277705	8900	8900	8900	8900	0
120	20250319	185700	496277705	8900	8900	8900	8900	0
121	20250319	185600	496277705	8900	8900	8900	8900	0
122	20250319	185500	496277705	8900	8900	8900	8900	103
123	20250319	185400	496277705	8900	8900	8900	8900	0
124	20250319	185300	496277705	8900	8900	8900	8900	0
125	20250319	185200	496277705	8900	8900	8900	8900	0
126	20250319	185100	496277705	8900	8900	8900	8900	0
127	20250319	185000	496277705	8900	8900	8900	8900	0
128	20250319	184900	496277705	8900	8900	8900	8900	0
129	20250319	184800	496277705	8900	8900	8900	8900	0
130	20250319	184700	496277705	8900	8900	8900	8900	0
131	20250319	184600	496277705	8900	8900	8900	8900	0
132	20250319	184500	496277705	8900	8900	8900	8900	0
133	20250319	184400	496277705	8900	8900	8900	8900	0
134	20250319	184300	496277705	8900	8900	8900	8900	0
135	20250319	184200	496277705	8900	8900	8900	8900	0
136	20250319	184100	496277705	8900	8900	8900	8900	0
137	20250319	184000	496277705	8900	8900	8900	8900	0
138	20250319	183900	496277705	8900	8900	8900	8900	0
139	20250319	183800	496277705	8900	8900	8900	8900	0
140	20250319	183700	496277705	8900	8900	8900	8900	0
141	20250319	183600	496277705	8900	8900	8900	8900	0
142	20250319	183500	496277705	8900	8900	8900	8900	0
143	20250319	183400	496277705	8900	8900	8900	8900	0
144	20250319	183300	496277705	8900	8900	8900	8900	0
145	20250319	183200	496277705	8900	8900	8900	8900	0
146	20250319	183100	496277705	8900	8900	8900	8900	0
147	20250319	183000	496277705	8900	8900	8900	8900	0
148	20250319	182900	496277705	8900	8900	8900	8900	0
149	20250319	182800	496277705	8900	8900	8900	8900	0
150	20250319	182700	496277705	8900	8900	8900	8900	0
151	20250319	182600	496277705	8900	8900	8900	8900	0
152	20250319	182500	496277705	8900	8900	8900	8900	103
153	20250319	182400	496277705	8900	8900	8900	8900	0
154	20250319	182300	496277705	8900	8900	8900	8900	0
155	20250319	182200	496277705	8900	8900	8900	8900	0
156	20250319	182100	496277705	8900	8900	8900	8900	0
157	20250319	182000	496277705	8900	8900	8900	8900	0
158	20250319	181900	496277705	8900	8900	8900	8900	0
159	20250319	181800	496277705	8900	8900	8900	8900	0
160	20250319	181700	496277705	8900	8900	8900	8900	0
161	20250319	181600	496277705	8900	8900	8900	8900	0
162	20250319	181500	496277705	8900	8900	8900	8900	0
163	20250319	181400	496277705	8900	8900	8900	8900	0
164	20250319	181300	496277705	8900	8900	8900	8900	0
165	20250319	181200	496277705	8900	8900	8900	8900	0
166	20250319	181100	496277705	8900	8900	8900	8900	0
167	20250319	181000	496277705	8900	8900	8900	8900	0
168	20250319	180900	496277705	8900	8900	8900	8900	0
169	20250319	180800	496277705	8900	8900	8900	8900	0
170	20250319	180700	496277705	8900	8900	8900	8900	0
171	20250319	180600	496277705	8900	8900	8900	8900	0
172	20250319	180500	496277705	8900	8900	8900	8900	0
173	20250319	180400	496277705	8900	8900	8900	8900	0
174	20250319	180300	496277705	8900	8900	8900	8900	0
175	20250319	180200	496277705	8900	8900	8900	8900	0
176	20250319	180100	496277705	8900	8900	8900	8900	0
177	20250319	180000	496277705	8900	8900	8900	8900	0
178	20250319	175900	496277705	8900	8900	8900	8900	0
179	20250319	175800	496277705	8900	8900	8900	8900	0
180	20250319	175700	496277705	8900	8900	8900	8900	0
181	20250319	175600	496277705	8900	8900	8900	8900	0
182	20250319	175500	496277705	8900	8900	8900	8900	103
183	20250319	175400	496277705	8900	8900	8900	8900	0
184	20250319	175300	496277705	8900	8900	8900	8900	0
185	20250319	175200	496277705	8900	8900	8900	8900	0
186	20250319	175100	496277705	8900	8900	8900	8900	0
187	20250319	175000	496277705	8900	8900	8900	8900	0
188	20250319	174900	496277705	8900	8900	8900	8900	0
189	20250319	174800	496277705	8900	8900	8900	8900	0
190	20250319	174700	496277705	8900	8900	8900	8900	0
191	20250319	174600	496277705	8900	8900	8900	8900	0
192	20250319	174500	496277705	8900	8900	8900	8900	0
193	20250319	174400	496277705	8900	8900	8900	8900	0
194	20250319	174300	496277705	8900	8900	8900	8900	0
195	20250319	174200	496277705	8900	8900	8900	8900	0
196	20250319	174100	496277705	8900	8900	8900	8900	0
197	20250319	174000	496277705	8900	8900	8900	8900	0
198	20250319	173900	496277705	8900	8900	8900	8900	0
199	20250319	173800	496277705	8900	8900	8900	8900	0
200	20250319	173700	496277705	8900	8900	8900	8900	0
201	20250319	173600	496277705	8900	8900	8900	8900	0
202	20250319	173500	496277705	8900	8900	8900	8900	0
203	20250319	173400	496277705	8900	8900	8900	8900	0
204	20250319	173300	496277705	8900	8900	8900	8900	0
205	20250319	173200	496277705	8900	8900	8900	8900	0
206	20250319	173100	496277705	8900	8900	8900	8900	0
207	20250319	173000	496277705	8900	8900	8900	8900	0
208	20250319	172900	496277705	8900	8900	8900	8900	0
209	20250319	172800	496277705	8900	8900	8900	8900	0
210	20250319	172700	496277705	8900	8900	8900	8900	0
211	20250319	172600	496277705	8900	8900	8900	8900	0
212	20250319	172500	496277705	8900	8900	8900	8900	103
213	20250319	172400	496277705	8900	8900	8900	8900	0
214	20250319	172300	496277705	8900	8900	8900	8900	0
215	20250319	172200	496277705	8900	8900	8900	8900	0
216	20250319	172100	496277705	8900	8900	8900	8900	0
217	20250319	172000	496277705	8900	8900	8900	8900	0
218	20250319	171900	496277705	8900	8900	8900	8900	0
219	20250319	171800	496277705	8900	8900	8900	8900	0
220	20250319	171700	496277705	8900	8900	8900	8900	0
221	20250319	171600	496277705	8900	8900	8900	8900	0
222	20250319	171500	496277705	8900	8900	8900	8900	0
223	20250319	171400	496277705	8900	8900	8900	8900	0
224	20250319	171300	496277705	8900	8900	8900	8900	0
225	20250319	171200	496277705	8900	8900	8900	8900	0
226	20250319	171100	496277705	8900	8900	8900	8900	0
227	20250319	171000	496277705	8900	8900	8900	8900	0
228	20250319	170900	496277705	8900	8900	8900	8900	0
229	20250319	170800	496277705	8900	8900	8900	8900	0
230	20250319	170700	496277705	8900	8900	8900	8900	0
231	20250319	170600	496277705	8900	8900	8900	8900	0
232	20250319	170500	496277705	8900	8900	8900	8900	0
233	20250319	170400	496277705	8900	8900	8900	8900	0
234	20250319	170300	496277705	8900	8900	8900	8900	0
235	20250319	170200	496277705	8900	8900	8900	8900	0
236	20250319	170100	496277705	8900	8900	8900	8900	0
237	20250319	170000	496277705	8900	8900	8900	8900	0
238	20250319	165900	496277705	8900	8900	8900	8900	0
239	20250319	165800	496277705	8900	8900	8900	8900	0
240	20250319	165700	496277705	8900	8900	8900	8900	0
241	20250319	165600	496277705	8900	8900	8900	8900	0
242	20250319	165500	496277705	8900	8900	8900	8900	103
243	20250319	165400	496277705	8900	8900	8900	8900	0
244	20250319	165300	496277705	8900	8900	8900	8900	0
245	20250319	165200	496277705	8900	8900	8900	8900	0
246	20250319	165100	496277705	8900	8900	8900	8900	0
247	20250319	165000	496277705	8900	8900	8900	8900	0
248	20250319	164900	496277705	8900	8900	8900	8900	0
249	20250319	164800	496277705	8900	8900	8900	8900	0
250	20250319	164700	496277705	8900	8900	8900	8900	0
251	20250319	164600	496277705	8900	8900	8900	8900	0
252	20250319	164500	496277705	8900	8900	8900	8900	0
253	20250319	164400	496277705	8900	8900	8900	8900	0
254	20250319	164300	496277705	8900	8900	8900	8900	0
255	20250319	164200	496277705	8900	8900	8900	8900	0
256	20250319	164100	496277705	8900	8900	8900	8900	0
257	20250319	164000	496277705	8900	8900	8900	8900	0
258	20250319	163900	496277705	8900	8900	8900	8900	0
259	20250319	163800	496277705	8900	8900	8900	8900	0
260	20250319	163700	496277705	8900	8900	8900	8900	0
261	20250319	163600	496277705	8900	8900	8900	8900	0
262	20250319	163500	496277705	8900	8900	8900	8900	0
263	20250319	163400	496277705	8900	8900	8900	8900	0
264	20250319	163300	496277705	8900	8900	8900	8900	0
265	20250319	163200	496277705	8900	8900	8900	8900	0
266	20250319	163100	496277705	8900	8900	8900	8900	0
267	20250319	163000	496277705	8900	8900	8900	8900	0
268	20250319	162900	496277705	8900	8900	8900	8900	0
269	20250319	162800	496277705	8900	8900	8900	8900	0
270	20250319	162700	496277705	8900	8900	8900	8900	0
271	20250319	162600	496277705	8900	8900	8900	8900	0
272	20250319	162500	496277705	8900	8900	8900	8900	103
273	20250319	162400	496277705	8900	8900	8900	8900	0
274	20250319	162300	496277705	8900	8900	8900	8900	0
275	20250319	162200	496277705	8900	8900	8900	8900	0
276	20250319	162100	496277705	8900	8900	8900	8900	0
277	20250319	162000	496277705	8900	8900	8900	8900	0
278	20250319	161900	496277705	8900	8900	8900	8900	0
279	20250319	161800	496277705	8900	8900	8900	8900	0
280	20250319	161700	496277705	8900	8900	8900	8900	0
281	20250319	161600	496277705	8900	8900	8900	8900	0
282	20250319	161500	496277705	8900	8900	8900	8900	0
283	20250319	161400	496277705	8900	8900	8900	8900	0
284	20250319	161300	496277705	8900	8900	8900	8900	0
285	20250319	161200	496277705	8900	8900	8900	8900	0
286	20250319	161100	496277705	8900	8900	8900	8900	0
287	20250319	161000	496277705	8900	8900	8900	8900	0
288	20250319	160900	496277705	8900	8900	8900	8900	0
289	20250319	160800	496277705	8900	8900	8900	8900	0
290	20250319	160700	496277705	8900	8900	8900	8900	0
291	20250319	160600	496277705	8900	8900	8900	8900	0
292	20250319	160500	496277705	8900	8900	8900	8900	0
293	20250319	160400	496277705	8900	8900	8900	8900	0
294	20250319	160300	496277705	8900	8900	8900	8900	0
295	20250319	160200	496277705	8900	8900	8900	8900	0
296	20250319	160100	496277705	8900	8900	8900	8900	0
297	20250319	160000	496277705	8900	8900	8900	8900	0
298	20250319	155900	496277705	8900	8900	8900	8900	0
299	20250319	155800	496277705	8900	8900	8900	8900	0
300	20250319	155700	496277705	8900	8900	8900	8900	0
301	20250319	155600	496277705	8900	8900	8900	8900	0
302	20250319	155500	496277705	8900	8900	8900	8900	103
303	20250319	155400	496277705	8900	8900	8900	8900	0
304	20250319	155300	496277705	8900	8900	8900	8900	0
305	20250319	155200	496277705	8900	8900	8900	8900	0
306	20250319	155100	496277705	8900	8900	8900	8900	0
307	20250319	155000	496277705	8900	8900	8900	8900	0
308	20250319	154900	496277705	8900	8900	8900	8900	0
309	20250319	154800	496277705	8900	8900	8900	8900	0
310	20250319	154700	496277705	8900	8900	8900	8900	0
311	20250319	154600	496277705	8900	8900	8900	8900	0
312	20250319	154500	496277705	8900	8900	8900	8900	0
313	20250319	154400	496277705	8900	8900	8900	8900	0
314	20250319	154300	496277705	8900	8900	8900	8900	0
315	20250319	154200	496277705	8900	8900	8900	8900	0
316	20250319	154100	496277705	8900	8900	8900	8900	0
317	20250319	154000	496277705	8900	8900	8900	8900	0
318	20250319	153900	496277705	8900	8900	8900	8900	0
319	20250319	153800	496277705	8900	8900	8900	8900	0
320	20250319	153700	496277705	8900	8900	8900	8900	0
321	20250319	153600	496277705	8900	8900	8900	8900	0
322	20250319	153500	496277705	8900	8900	8900	8900	0
323	20250319	153400	496277705	8900	8900	8900	8900	0
324	20250319	153300	496277705	8900	8900	8900	8900	0
325	20250319	153200	496277705	8900	8900	8900	8900	0
326	20250319	153100	496277705	8900	8900	8900	8900	0
327	20250319	153000	496277705	8900	8900	8900	8900	103
328	20250319	152900	495361005	8900	8900	8900	8900	0
329	20250319	152800	495361005	8900	8900	8900	8900	0
330	20250319	152700	495361005	8900	8900	8900	8900	0
331	20250319	152600	495361005	8900	8900	8900	8900	0
332	20250319	152500	495361005	8900	8900	8900	8900	0
333	20250319	152400	495361005	8900	8900	8900	8900	0
334	20250319	152300	495361005	8900	8900	8900	8900	0
335	20250319	152200	495361005	8900	8900	8900	8900	0
336	20250319	152100	495361005	8900	8900	8900	8900	0
337	20250319	152000	495361005	8900	8900	8900	8900	0
338	20250319	151900	495361005	8900	8870	8920	8870	103
339	20250319	151800	494443575	8840	8850	8860	8840	506
340	20250319	151700	489969665	8860	8860	8860	8850	157
341	20250319	151600	488579785	8840	8850	8860	8840	1153
342	20250319	151500	478382205	8850	8850	8870	8850	776
343	20250319	151400	471514105	8850	8850	8850	8840	658
344	20250319	151300	465696155	8850	8850	8850	8840	888
345	20250319	151200	457845955	8850	8850	8850	8840	605
346	20250319	151100	452494805	8850	8860	8860	8850	517
347	20250319	151000	447919305	8860	8850	8860	8850	1698
348	20250319	150900	432879025	8840	8850	8860	8840	841
349	20250319	150800	425440355	8850	8850	8860	8850	374
350	20250319	150700	422130225	8850	8850	8860	8840	1169
351	20250319	150600	411787145	8860	8860	8870	8850	599
352	20250319	150500	406482695	8870	8880	8880	8860	372
353	20250319	150400	403186405	8880	8870	8880	8860	946
354	20250319	150300	394798455	8870	8860	8870	8850	652
355	20250319	150200	389019915	8860	8870	8870	8850	845
356	20250319	150100	381527285	8870	8870	8870	8860	503
357	20250319	150000	377068905	8870	8860	8880	8860	945
358	20250319	145900	368687385	8880	8850	8880	8850	599
359	20250319	145800	363377385	8850	8860	8860	8840	878
360	20250319	145700	355610145	8850	8860	8860	8850	901
361	20250319	145600	347634715	8860	8860	8880	8860	439
362	20250319	145500	343745015	8860	8860	8920	8850	777
363	20250319	145400	336864505	8850	8880	8880	8850	1655
364	20250319	145300	322191135	8880	8880	8880	8870	423
365	20250319	145200	318438445	8880	8870	8880	8870	1235
366	20250319	145100	307482665	8870	8890	8890	8870	2267
367	20250319	145000	287350745	8900	8880	8900	8870	761
368	20250319	144900	280590805	8880	8900	8900	8880	1734
369	20250319	144800	265177525	8890	8920	8920	8890	190
370	20250319	144700	263487685	8890	8920	8920	8890	515
371	20250319	144600	258906635	8900	8930	8930	8900	99
372	20250319	144500	258024825	8910	8920	8920	8910	50
373	20250319	144400	257579185	8920	8930	8930	8920	23
374	20250319	144300	257373815	8930	8920	8930	8920	18
375	20250319	144200	257213245	8930	8910	8930	8910	21
376	20250319	144100	257025735	8910	8930	8930	8910	86
377	20250319	144000	256258485	8930	8930	8930	8920	128
378	20250319	143900	255115595	8930	8930	8930	8930	35
379	20250319	143800	254803045	8930	8910	8930	8910	43
380	20250319	143700	254419815	8910	8930	8930	8910	37
381	20250319	143600	254089705	8920	8930	8930	8920	14
382	20250319	143500	253964805	8930	8920	8930	8920	23
383	20250319	143400	253759425	8910	8930	8930	8900	65
384	20250319	143300	253179935	8930	8930	8930	8930	14
385	20250319	143200	253054915	8930	8920	8930	8920	24
386	20250319	143100	252840815	8920	8920	8920	8910	46
387	20250319	143000	252430525	8910	8920	8930	8910	175
388	20250319	142900	250868695	8910	8930	8930	8910	31
389	20250319	142800	250592205	8930	8920	8930	8920	21
390	20250319	142700	250404685	8920	8930	8930	8920	57
391	20250319	142600	249895955	8920	8930	8930	8920	48
392	20250319	142500	249467465	8930	8930	8930	8930	20
393	20250319	142400	249288865	8930	8930	8930	8920	223
394	20250319	142300	247299495	8930	8930	8930	8920	30
395	20250319	142200	247031735	8930	8930	8930	8930	23
396	20250319	142100	246826345	8930	8920	8930	8920	26
397	20250319	142000	246594285	8920	8930	8930	8920	184
398	20250319	141900	244951505	8920	8930	8930	8920	35
399	20250319	141800	244639105	8930	8930	8930	8930	17
400	20250319	141700	244487295	8930	8920	8930	8920	81
401	20250319	141600	243764455	8930	8920	8930	8920	52
402	20250319	141500	243300415	8920	8920	8930	8920	131
403	20250319	141400	242131855	8930	8930	8930	8930	21
404	20250319	141300	241944325	8920	8930	8930	8920	78
405	20250319	141200	241248215	8930	8930	8930	8920	36
406	20250319	141100	240926885	8930	8940	8940	8930	34
407	20250319	141000	240623075	8940	8940	8940	8920	149
408	20250319	140900	239291995	8940	8930	8940	8930	21
409	20250319	140800	239104395	8930	8940	8940	8930	5
410	20250319	140700	239059715	8930	8930	8930	8930	127
411	20250319	140600	237925605	8930	8920	8930	8920	1176
412	20250319	140500	227435465	8920	8920	8920	8910	7
413	20250319	140400	227373045	8910	8930	8930	8910	372
414	20250319	140300	224054595	8930	8930	8950	8930	47
415	20250319	140200	223634865	8940	8950	8950	8940	3
416	20250319	140100	223608025	8950	8940	8950	8940	37
417	20250319	140000	223277025	8950	8950	8950	8930	119
418	20250319	135900	222212215	8930	8930	8930	8930	31
419	20250319	135800	221935385	8940	8930	8950	8930	47
420	20250319	135700	221515255	8940	8930	8950	8930	23
421	20250319	135600	221309445	8930	8940	8950	8920	37
422	20250319	135500	220979025	8940	8950	8950	8920	37
423	20250319	135400	220648525	8950	8940	8950	8940	33
424	20250319	135300	220353305	8950	8940	8950	8940	5
425	20250319	135200	220308565	8930	8950	8950	8930	47
426	20250319	135100	219888685	8950	8950	8950	8940	55
427	20250319	135000	219396725	8950	8940	8950	8940	99
428	20250319	134900	218511225	8930	8940	8940	8920	37
429	20250319	134800	218180835	8940	8940	8940	8940	36
430	20250319	134700	217858995	8940	8930	8940	8930	23
431	20250319	134600	217653465	8930	8940	8940	8920	21
432	20250319	134500	217465945	8940	8940	8940	8930	97
433	20250319	134400	216599085	8940	8940	8940	8930	24
434	20250319	134300	216384555	8940	8930	8940	8920	36
435	20250319	134200	216062925	8930	8940	8940	8930	63
436	20250319	134100	215500265	8940	8950	8950	8940	28
437	20250319	134000	215249735	8950	8950	8950	8950	124
438	20250319	133900	214139935	8950	8940	8950	8930	167
439	20250319	133800	212647055	8930	8940	8940	8930	66
440	20250319	133700	212057355	8930	8930	8930	8930	2
441	20250319	133600	212039495	8940	8940	8940	8940	48
442	20250319	133500	211610375	8940	8930	8940	8930	159
443	20250319	133400	210189515	8940	8940	8940	8940	2
444	20250319	133300	210171635	8940	8940	8940	8940	25
445	20250319	133200	209948135	8930	8920	8930	8920	38
446	20250319	133100	209609015	8930	8950	8950	8930	38
447	20250319	133000	209269395	8950	8940	8950	8940	123
448	20250319	132900	208169555	8930	8940	8940	8930	25
449	20250319	132800	207946085	8920	8950	8950	8920	78
450	20250319	132700	207249345	8950	8950	8950	8920	4
451	20250319	132600	207213605	8950	8920	8950	8920	3565
452	20250319	132500	175387035	8920	8910	8920	8910	56
453	20250319	132400	174887635	8920	8920	8920	8900	58
454	20250319	132300	174371065	8920	8920	8920	8910	46
455	20250319	132200	173960765	8920	8920	8920	8920	40
456	20250319	132100	173603965	8920	8910	8920	8900	60
457	20250319	132000	173069605	8910	8920	8920	8910	182
458	20250319	131900	171446275	8930	8920	8930	8920	47
459	20250319	131800	171026725	8920	8920	8920	8910	8
460	20250319	131700	170955395	8930	8930	8930	8900	85
461	20250319	131600	170197635	8930	8930	8930	8930	47
462	20250319	131500	169777925	8920	8930	8930	8920	5
463	20250319	131400	169733305	8930	8910	8930	8910	103
464	20250319	131300	168814185	8930	8920	8930	8920	59
465	20250319	131200	168287605	8930	8930	8930	8930	3
466	20250319	131100	168260815	8930	8930	8930	8920	26
467	20250319	131000	168028645	8930	8930	8930	8920	214
468	20250319	130900	166117975	8930	8920	8930	8910	77
469	20250319	130800	165431205	8920	8910	8920	8910	25
470	20250319	130700	165208345	8910	8920	8920	8900	25
471	20250319	130600	164985615	8920	8910	8920	8910	52
472	20250319	130500	164521985	8910	8910	8910	8910	5
473	20250319	130400	164477435	8920	8920	8930	8910	52
474	20250319	130300	164013445	8920	8930	8930	8920	42
475	20250319	130200	163638545	8930	8930	8930	8910	147
476	20250319	130100	162326055	8930	8910	8930	8900	570
477	20250319	130000	157251605	8920	8910	8920	8910	42
478	20250319	125900	156877295	8920	8910	8920	8910	30
479	20250319	125800	156609745	8920	8920	8920	8900	28
480	20250319	125700	156360335	8920	8910	8930	8900	57
481	20250319	125600	155852085	8910	8920	8930	8910	44
482	20250319	125500	155459565	8920	8910	8920	8900	41
483	20250319	125400	155094075	8920	8920	8930	8910	18
484	20250319	125300	154933625	8930	8920	8930	8920	47
485	20250319	125200	154514315	8930	8920	8930	8920	4
486	20250319	125100	154478625	8910	8900	8910	8900	15
487	20250319	125000	154345095	8910	8910	8930	8900	137
488	20250319	124900	153122175	8910	8910	8910	8900	43
489	20250319	124800	152739335	8910	8910	8910	8910	3
490	20250319	124700	152712605	8900	8910	8910	8900	19
491	20250319	124600	152543465	8910	8910	8910	8900	19
492	20250319	124500	152374295	8920	8920	8920	8910	6
493	20250319	124400	152320795	8910	8910	8920	8910	17
494	20250319	124300	152169305	8920	8920	8920	8910	13
495	20250319	124200	152053405	8930	8920	8930	8910	43
496	20250319	124100	151670045	8930	8930	8930	8930	70
497	20250319	124000	151044945	8930	8920	8930	8920	136
498	20250319	123900	149830905	8920	8920	8920	8900	20
499	20250319	123800	149652775	8930	8930	8930	8930	3
500	20250319	123700	149625985	8930	8910	8930	8910	140
501	20250319	123600	148378005	8910	8900	8920	8900	12
502	20250319	123500	148271065	8910	8920	8920	8900	41
503	20250319	123400	147906025	8920	8930	8930	8920	3
504	20250319	123300	147879245	8930	8930	8930	8900	19
505	20250319	123200	147710005	8930	8910	8930	8900	58
506	20250319	123100	147193105	8920	8930	8930	8920	5
507	20250319	123000	147148495	8930	8930	8930	8920	147
508	20250319	122900	145835805	8920	8920	8920	8920	12
509	20250319	122800	145728765	8930	8920	8930	8920	49
510	20250319	122700	145291525	8930	8920	8930	8920	24
511	20250319	122600	145077365	8920	8910	8930	8890	595
512	20250319	122500	139781895	8930	8910	8930	8900	38
513	20250319	122400	139443315	8930	8920	8930	8910	14
514	20250319	122300	139318505	8920	8920	8920	8920	3
515	20250319	122200	139291745	8920	8910	8930	8900	28
516	20250319	122100	139042185	8930	8920	8930	8910	40
517	20250319	122000	138685685	8920	8910	8930	8910	132
518	20250319	121900	137507195	8920	8900	8920	8890	24
519	20250319	121800	137293475	8920	8900	8930	8900	42
520	20250319	121700	136919435	8920	8920	8920	8920	1
521	20250319	121600	136910515	8920	8900	8930	8890	23
522	20250319	121500	136705725	8910	8920	8920	8910	9
523	20250319	121400	136625515	8930	8920	8930	8900	41
524	20250319	121300	136260355	8910	8920	8930	8910	6
525	20250319	121200	136206845	8920	8920	8930	8910	41
526	20250319	121100	135841225	8930	8940	8940	8920	21
527	20250319	121000	135653825	8940	8930	8940	8930	132
528	20250319	120900	134473755	8920	8920	8920	8920	12
529	20250319	120800	134366715	8940	8910	8940	8910	8
530	20250319	120700	134295385	8920	8940	8940	8910	47
531	20250319	120600	133876185	8940	8940	8940	8940	215
532	20250319	120500	131954085	8930	8920	8930	8900	18
533	20250319	120400	131793565	8920	8910	8930	8910	50
534	20250319	120300	131347775	8940	8940	8940	8930	7
535	20250319	120200	131285235	8920	8920	8940	8910	18
536	20250319	120100	131124765	8940	8940	8940	8940	51
537	20250319	120000	130668825	8940	8920	8940	8910	159
538	20250319	115900	129248625	8910	8930	8930	8910	4
539	20250319	115800	129212965	8930	8910	8930	8910	3
540	20250319	115700	129186195	8890	8910	8910	8890	60
541	20250319	115600	128652405	8920	8930	8930	8920	3
542	20250319	115500	128625625	8930	8930	8930	8930	1
543	20250319	115400	128616695	8930	8900	8930	8900	16
544	20250319	115300	128474265	8900	8920	8920	8900	44
545	20250319	115200	128082585	8940	8910	8940	8910	4
546	20250319	115100	128046895	8910	8940	8940	8910	10
547	20250319	115000	127957585	8940	8900	8940	8890	1109
548	20250319	114900	118071565	8910	8930	8930	8900	15
549	20250319	114800	117937985	8930	8900	8930	8900	82
550	20250319	114700	117205925	8930	8930	8930	8930	0
551	20250319	114600	117205925	8930	8910	8930	8900	55
552	20250319	114500	116716125	8910	8910	8910	8900	14
553	20250319	114400	116591415	8930	8930	8930	8930	1
554	20250319	114300	116582485	8930	8900	8930	8900	18
555	20250319	114200	116422065	8900	8930	8930	8900	47
556	20250319	114100	116003565	8940	8920	8940	8920	63
557	20250319	114000	115441385	8920	8900	8920	8900	143
558	20250319	113900	114165915	8920	8920	8920	8900	38
559	20250319	113800	113827575	8910	8910	8920	8890	120
560	20250319	113700	112759185	8910	8910	8910	8910	5
561	20250319	113600	112714635	8920	8910	8920	8910	10
562	20250319	113500	112625465	8890	8900	8920	8890	47
563	20250319	113400	112207335	8900	8900	8900	8890	96
564	20250319	113300	111353185	8900	8900	8900	8900	4
565	20250319	113200	111317585	8900	8900	8900	8900	4
566	20250319	113100	111281985	8910	8900	8910	8900	135
567	20250319	113000	110079175	8900	8910	8910	8900	15
568	20250319	112900	109945655	8910	8900	8910	8900	15
569	20250319	112800	109812115	8910	8910	8910	8880	95
570	20250319	112700	108967135	8910	8890	8910	8890	49
571	20250319	112600	108531115	8900	8890	8900	8890	6
572	20250319	112500	108477745	8890	8890	8900	8890	40
573	20250319	112400	108122065	8900	8900	8900	8900	5
574	20250319	112300	108077565	8890	8900	8900	8890	27
575	20250319	112200	107837505	8910	8900	8910	8900	4
576	20250319	112100	107801885	8900	8900	8910	8880	70
577	20250319	112000	107179745	8910	8890	8920	8880	143
578	20250319	111900	105905265	8880	8900	8900	8880	26
579	20250319	111800	105674205	8900	8890	8900	8890	32
580	20250319	111700	105389695	8900	8900	8900	8890	10
581	20250319	111600	105300725	8900	8900	8900	8890	12
582	20250319	111500	105193975	8900	8900	8900	8900	248
583	20250319	111400	102986775	8890	8900	8900	8890	40
584	20250319	111300	102631145	8900	8900	8900	8900	2
585	20250319	111200	102613345	8900	8900	8900	8890	37
586	20250319	111100	102284285	8900	8890	8910	8890	43
587	20250319	111000	101901825	8910	8900	8920	8900	130
588	20250319	110900	100743285	8900	8900	8910	8890	14
589	20250319	110800	100618675	8900	8910	8910	8890	22
590	20250319	110700	100422975	8910	8910	8910	8900	42
591	20250319	110600	100049095	8910	8910	8910	8900	17
592	20250319	110500	99897755	8910	8910	8910	8910	0
593	20250319	110400	99897755	8910	8900	8910	8890	82
594	20250319	110300	99168075	8910	8910	8910	8900	8
595	20250319	110200	99096825	8910	8910	8910	8910	52
596	20250319	110100	98633505	8920	8910	8920	8890	26
597	20250319	110000	98402145	8900	8920	8920	8900	166
598	20250319	105900	96922155	8920	8910	8920	8910	6
599	20250319	105800	96868645	8910	8910	8910	8910	17
600	20250319	105700	96717175	8900	8900	8910	8900	78
601	20250319	105600	96022765	8910	8910	8910	8910	2
602	20250319	105500	96004945	8910	8910	8910	8900	10
603	20250319	105400	95915875	8910	8900	8910	8900	16
604	20250319	105300	95773425	8910	8910	8920	8900	57
605	20250319	105200	95265975	8910	8910	8920	8910	6
606	20250319	105100	95212495	8920	8920	8920	8920	2
607	20250319	105000	95194655	8920	8910	8920	8900	188
608	20250319	104900	93518675	8910	8910	8920	8910	5
609	20250319	104800	93474115	8920	8910	8920	8910	5
610	20250319	104700	93429535	8920	8920	8920	8920	5
611	20250319	104600	93384935	8910	8915	8915	8910	61
612	20250319	104500	92841360	8915	8915	8915	8910	18
613	20250319	104400	92680950	8915	8920	8920	8915	65
614	20250319	104300	92101155	8920	8910	8920	8910	125
615	20250319	104200	90986635	8920	8910	8920	8910	21
616	20250319	104100	90799435	8920	8910	8920	8910	26
617	20250319	104000	90567675	8920	8920	8920	8920	133
618	20250319	103900	89381315	8920	8910	8920	8910	70
619	20250319	103800	88757465	8910	8920	8920	8910	19
620	20250319	103700	88588145	8920	8930	8930	8920	168
621	20250319	103600	87089535	8930	8930	8930	8920	75
622	20250319	103500	86420105	8920	8930	8930	8920	63
623	20250319	103400	85858115	8930	8930	8930	8920	16
624	20250319	103300	85715355	8930	8930	8930	8930	6
625	20250319	103200	85661775	8930	8920	8930	8920	58
626	20250319	103100	85144285	8930	8930	8930	8930	1
627	20250319	103000	85135355	8930	8930	8930	8920	141
628	20250319	102900	83876345	8930	8920	8930	8920	43
629	20250319	102800	83492655	8930	8930	8930	8920	40
630	20250319	102700	83135575	8930	8930	8930	8920	21
631	20250319	102600	82948195	8930	8930	8930	8920	17
632	20250319	102500	82796505	8930	8930	8930	8920	52
633	20250319	102400	82332465	8920	8930	8930	8920	15
634	20250319	102300	82198625	8930	8930	8930	8920	66
635	20250319	102200	81609535	8930	8930	8930	8920	44
636	20250319	102100	81216935	8930	8930	8930	8920	20
637	20250319	102000	81038455	8930	8930	8930	8930	125
638	20250319	101900	79922205	8930	8920	8930	8920	16
639	20250319	101800	79779445	8930	8920	8930	8920	72
640	20250319	101700	79137025	8930	8930	8930	8920	18
641	20250319	101600	78976395	8930	8920	8930	8920	2
642	20250319	101500	78958545	8930	8920	8930	8920	74
643	20250319	101400	78298155	8930	8930	8930	8930	8
644	20250319	101300	78226715	8920	8930	8930	8920	43
645	20250319	101200	77842980	8930	8930	8930	8930	3
646	20250319	101100	77816190	8930	8930	8930	8920	67
647	20250319	101000	77218320	8930	8920	8930	8920	132
648	20250319	100900	76039690	8920	8920	8920	8920	12
649	20250319	100800	75932650	8930	8920	8930	8920	58
650	20250319	100700	75415190	8930	8930	8930	8930	150
651	20250319	100600	74075690	8940	8940	8940	8930	16
652	20250319	100500	73932770	8940	8940	8940	8940	2
653	20250319	100400	73914890	8940	8940	8940	8930	64
654	20250319	100300	73343200	8940	8940	8940	8930	21
655	20250319	100200	73155500	8930	8930	8930	8930	12
656	20250319	100100	73048340	8940	8950	8950	8940	12
657	20250319	100000	72941040	8940	8940	8940	8930	148
658	20250319	095900	71618040	8940	8930	8940	8930	118
659	20250319	095800	70564240	8940	8940	8950	8930	21
660	20250319	095700	70376570	8940	8940	8950	8940	149
661	20250319	095600	69044270	8950	8940	8950	8940	377
662	20250319	095500	65673070	8940	8940	8940	8930	31
663	20250319	095400	65396050	8950	8950	8950	8930	168
664	20250319	095300	63894160	8950	8940	8950	8940	213
665	20250319	095200	61989680	8950	8940	8950	8930	41
666	20250319	095100	61623180	8940	8940	8950	8940	7
667	20250319	095000	61560580	8940	8910	8940	8910	140
668	20250319	094900	60310140	8920	8930	8930	8920	13
669	20250319	094800	60194170	8930	8930	8930	8920	19
670	20250319	094700	60024620	8930	8930	8930	8930	10
671	20250319	094600	59935320	8940	8940	8940	8940	1
672	20250319	094500	59926380	8940	8930	8940	8920	22
673	20250319	094400	59729860	8930	8940	8940	8920	41
674	20250319	094300	59363910	8940	8950	8950	8940	7
675	20250319	094200	59301300	8950	8950	8950	8950	4
676	20250319	094100	59265500	8950	8940	8950	8940	28
677	20250319	094000	59015040	8950	8930	8950	8920	1157
678	20250319	093900	48670840	8930	8920	8930	8920	3
679	20250319	093800	48644070	8910	8910	8930	8910	173
680	20250319	093700	47101210	8910	8900	8910	8900	132
681	20250319	093600	45925720	8910	8910	8910	8900	67
682	20250319	093500	45329310	8910	8910	8910	8900	76
683	20250319	093400	44652860	8890	8880	8890	8870	13
684	20250319	093300	44537500	8870	8880	8890	8870	51
685	20250319	093200	44084730	8910	8880	8910	8880	244
686	20250319	093100	41917330	8890	8890	8890	8880	85
687	20250319	093000	41162480	8890	8880	8890	8880	26
688	20250319	092900	40931500	8900	8900	8910	8880	44
689	20250319	092800	40540440	8910	8910	8910	8910	0
690	20250319	092700	40540440	8910	8910	8910	8910	0
691	20250319	092600	40540440	8910	8890	8910	8880	31
692	20250319	092500	40264980	8890	8890	8890	8880	16
693	20250319	092400	40122870	8890	8890	8890	8890	5
694	20250319	092300	40078420	8890	8880	8890	8880	72
695	20250319	092200	39438690	8880	8900	8900	8880	34
696	20250319	092100	39136580	8900	8890	8900	8880	562
697	20250319	092000	34144750	8890	8880	8890	8880	14
698	20250319	091900	34020310	8890	8880	8900	8880	25
699	20250319	091800	33798200	8910	8880	8920	8880	163
700	20250319	091700	32350690	8880	8920	8920	8880	163
701	20250319	091600	30902570	8930	8880	8930	8880	11
702	20250319	091500	30804790	8930	8880	8930	8880	329
703	20250319	091400	27880290	8900	8890	8930	8880	94
704	20250319	091300	27044870	8930	8930	8930	8930	0
705	20250319	091200	27044870	8930	8930	8930	8900	11
706	20250319	091100	26946700	8950	8900	8950	8890	465
707	20250319	091000	22805550	8940	8940	8940	8940	12
708	20250319	090900	22698270	8950	8950	8950	8950	0
709	20250319	090800	22698270	8950	8900	8950	8900	13
710	20250319	090700	22582510	8920	8920	8920	8910	9
711	20250319	090600	22502300	8920	8950	8950	8920	7
712	20250319	090500	22439710	8960	8970	8970	8960	5
713	20250319	090400	22394870	8970	8900	8970	8900	2044
714	20250319	090300	4182920	8900	8900	8920	8890	402
715	20250319	090200	605200	8900	8900	8900	8900	0
716	20250319	090100	605200	8900	8900	8900	8900	0
717	20250319	090000	605200	8900	8900	8900	8900	68