KissMeData/209640/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204600	1255910635	9090	9090	9090	9090	2784
3	20250307	204500	1255910635	9090	9090	9090	9090	0
4	20250307	204400	1255910635	9090	9090	9090	9090	0
5	20250307	204300	1255910635	9090	9090	9090	9090	0
6	20250307	204200	1255910635	9090	9090	9090	9090	0
7	20250307	204100	1255910635	9090	9090	9090	9090	0
8	20250307	204000	1255910635	9090	9090	9090	9090	0
9	20250307	203900	1255910635	9090	9090	9090	9090	0
10	20250307	203800	1255910635	9090	9090	9090	9090	0
11	20250307	203700	1255910635	9090	9090	9090	9090	0
12	20250307	203600	1255910635	9090	9090	9090	9090	0
13	20250307	203500	1255910635	9090	9090	9090	9090	0
14	20250307	203400	1255910635	9090	9090	9090	9090	0
15	20250307	203300	1255910635	9090	9090	9090	9090	0
16	20250307	203200	1255910635	9090	9090	9090	9090	0
17	20250307	203100	1255910635	9090	9090	9090	9090	0
18	20250307	203000	1255910635	9090	9090	9090	9090	0
19	20250307	202900	1255910635	9090	9090	9090	9090	0
20	20250307	202800	1255910635	9090	9090	9090	9090	0
21	20250307	202700	1255910635	9090	9090	9090	9090	0
22	20250307	202600	1255910635	9090	9090	9090	9090	0
23	20250307	202500	1255910635	9090	9090	9090	9090	0
24	20250307	202400	1255910635	9090	9090	9090	9090	0
25	20250307	202300	1255910635	9090	9090	9090	9090	0
26	20250307	202200	1255910635	9090	9090	9090	9090	0
27	20250307	202100	1255910635	9090	9090	9090	9090	0
28	20250307	202000	1255910635	9090	9090	9090	9090	0
29	20250307	201900	1255910635	9090	9090	9090	9090	0
30	20250307	201800	1255910635	9090	9090	9090	9090	0
31	20250307	201700	1255910635	9090	9090	9090	9090	0
32	20250307	201600	1255910635	9090	9090	9090	9090	2784
33	20250307	201500	1255910635	9090	9090	9090	9090	0
34	20250307	201400	1255910635	9090	9090	9090	9090	0
35	20250307	201300	1255910635	9090	9090	9090	9090	0
36	20250307	201200	1255910635	9090	9090	9090	9090	0
37	20250307	201100	1255910635	9090	9090	9090	9090	0
38	20250307	201000	1255910635	9090	9090	9090	9090	0
39	20250307	200900	1255910635	9090	9090	9090	9090	0
40	20250307	200800	1255910635	9090	9090	9090	9090	0
41	20250307	200700	1255910635	9090	9090	9090	9090	0
42	20250307	200600	1255910635	9090	9090	9090	9090	0
43	20250307	200500	1255910635	9090	9090	9090	9090	0
44	20250307	200400	1255910635	9090	9090	9090	9090	0
45	20250307	200300	1255910635	9090	9090	9090	9090	0
46	20250307	200200	1255910635	9090	9090	9090	9090	0
47	20250307	200100	1255910635	9090	9090	9090	9090	0
48	20250307	200000	1255910635	9090	9090	9090	9090	0
49	20250307	195900	1255910635	9090	9090	9090	9090	0
50	20250307	195800	1255910635	9090	9090	9090	9090	0
51	20250307	195700	1255910635	9090	9090	9090	9090	0
52	20250307	195600	1255910635	9090	9090	9090	9090	0
53	20250307	195500	1255910635	9090	9090	9090	9090	0
54	20250307	195400	1255910635	9090	9090	9090	9090	0
55	20250307	195300	1255910635	9090	9090	9090	9090	0
56	20250307	195200	1255910635	9090	9090	9090	9090	0
57	20250307	195100	1255910635	9090	9090	9090	9090	0
58	20250307	195000	1255910635	9090	9090	9090	9090	0
59	20250307	194900	1255910635	9090	9090	9090	9090	0
60	20250307	194800	1255910635	9090	9090	9090	9090	0
61	20250307	194700	1255910635	9090	9090	9090	9090	0
62	20250307	194600	1255910635	9090	9090	9090	9090	2784
63	20250307	194500	1255910635	9090	9090	9090	9090	0
64	20250307	194400	1255910635	9090	9090	9090	9090	0
65	20250307	194300	1255910635	9090	9090	9090	9090	0
66	20250307	194200	1255910635	9090	9090	9090	9090	0
67	20250307	194100	1255910635	9090	9090	9090	9090	0
68	20250307	194000	1255910635	9090	9090	9090	9090	0
69	20250307	193900	1255910635	9090	9090	9090	9090	0
70	20250307	193800	1255910635	9090	9090	9090	9090	0
71	20250307	193700	1255910635	9090	9090	9090	9090	0
72	20250307	193600	1255910635	9090	9090	9090	9090	0
73	20250307	193500	1255910635	9090	9090	9090	9090	0
74	20250307	193400	1255910635	9090	9090	9090	9090	0
75	20250307	193300	1255910635	9090	9090	9090	9090	0
76	20250307	193200	1255910635	9090	9090	9090	9090	0
77	20250307	193100	1255910635	9090	9090	9090	9090	0
78	20250307	193000	1255910635	9090	9090	9090	9090	0
79	20250307	192900	1255910635	9090	9090	9090	9090	0
80	20250307	192800	1255910635	9090	9090	9090	9090	0
81	20250307	192700	1255910635	9090	9090	9090	9090	0
82	20250307	192600	1255910635	9090	9090	9090	9090	0
83	20250307	192500	1255910635	9090	9090	9090	9090	0
84	20250307	192400	1255910635	9090	9090	9090	9090	0
85	20250307	192300	1255910635	9090	9090	9090	9090	0
86	20250307	192200	1255910635	9090	9090	9090	9090	0
87	20250307	192100	1255910635	9090	9090	9090	9090	0
88	20250307	192000	1255910635	9090	9090	9090	9090	0
89	20250307	191900	1255910635	9090	9090	9090	9090	0
90	20250307	191800	1255910635	9090	9090	9090	9090	0
91	20250307	191700	1255910635	9090	9090	9090	9090	0
92	20250307	191600	1255910635	9090	9090	9090	9090	2784
93	20250307	191500	1255910635	9090	9090	9090	9090	0
94	20250307	191400	1255910635	9090	9090	9090	9090	0
95	20250307	191300	1255910635	9090	9090	9090	9090	0
96	20250307	191200	1255910635	9090	9090	9090	9090	0
97	20250307	191100	1255910635	9090	9090	9090	9090	0
98	20250307	191000	1255910635	9090	9090	9090	9090	0
99	20250307	190900	1255910635	9090	9090	9090	9090	0
100	20250307	190800	1255910635	9090	9090	9090	9090	0
101	20250307	190700	1255910635	9090	9090	9090	9090	0
102	20250307	190600	1255910635	9090	9090	9090	9090	0
103	20250307	190500	1255910635	9090	9090	9090	9090	0
104	20250307	190400	1255910635	9090	9090	9090	9090	0
105	20250307	190300	1255910635	9090	9090	9090	9090	0
106	20250307	190200	1255910635	9090	9090	9090	9090	0
107	20250307	190100	1255910635	9090	9090	9090	9090	0
108	20250307	190000	1255910635	9090	9090	9090	9090	0
109	20250307	185900	1255910635	9090	9090	9090	9090	0
110	20250307	185800	1255910635	9090	9090	9090	9090	0
111	20250307	185700	1255910635	9090	9090	9090	9090	0
112	20250307	185600	1255910635	9090	9090	9090	9090	0
113	20250307	185500	1255910635	9090	9090	9090	9090	0
114	20250307	185400	1255910635	9090	9090	9090	9090	0
115	20250307	185300	1255910635	9090	9090	9090	9090	0
116	20250307	185200	1255910635	9090	9090	9090	9090	0
117	20250307	185100	1255910635	9090	9090	9090	9090	0
118	20250307	185000	1255910635	9090	9090	9090	9090	0
119	20250307	184900	1255910635	9090	9090	9090	9090	0
120	20250307	184800	1255910635	9090	9090	9090	9090	0
121	20250307	184700	1255910635	9090	9090	9090	9090	0
122	20250307	184600	1255910635	9090	9090	9090	9090	2784
123	20250307	184500	1255910635	9090	9090	9090	9090	0
124	20250307	184400	1255910635	9090	9090	9090	9090	0
125	20250307	184300	1255910635	9090	9090	9090	9090	0
126	20250307	184200	1255910635	9090	9090	9090	9090	0
127	20250307	184100	1255910635	9090	9090	9090	9090	0
128	20250307	184000	1255910635	9090	9090	9090	9090	0
129	20250307	183900	1255910635	9090	9090	9090	9090	0
130	20250307	183800	1255910635	9090	9090	9090	9090	0
131	20250307	183700	1255910635	9090	9090	9090	9090	0
132	20250307	183600	1255910635	9090	9090	9090	9090	0
133	20250307	183500	1255910635	9090	9090	9090	9090	0
134	20250307	183400	1255910635	9090	9090	9090	9090	0
135	20250307	183300	1255910635	9090	9090	9090	9090	0
136	20250307	183200	1255910635	9090	9090	9090	9090	0
137	20250307	183100	1255910635	9090	9090	9090	9090	0
138	20250307	183000	1255910635	9090	9090	9090	9090	0
139	20250307	182900	1255910635	9090	9090	9090	9090	0
140	20250307	182800	1255910635	9090	9090	9090	9090	0
141	20250307	182700	1255910635	9090	9090	9090	9090	0
142	20250307	182600	1255910635	9090	9090	9090	9090	0
143	20250307	182500	1255910635	9090	9090	9090	9090	0
144	20250307	182400	1255910635	9090	9090	9090	9090	0
145	20250307	182300	1255910635	9090	9090	9090	9090	0
146	20250307	182200	1255910635	9090	9090	9090	9090	0
147	20250307	182100	1255910635	9090	9090	9090	9090	0
148	20250307	182000	1255910635	9090	9090	9090	9090	0
149	20250307	181900	1255910635	9090	9090	9090	9090	0
150	20250307	181800	1255910635	9090	9090	9090	9090	0
151	20250307	181700	1255910635	9090	9090	9090	9090	0
152	20250307	181600	1255910635	9090	9090	9090	9090	2784
153	20250307	181500	1255910635	9090	9090	9090	9090	0
154	20250307	181400	1255910635	9090	9090	9090	9090	0
155	20250307	181300	1255910635	9090	9090	9090	9090	0
156	20250307	181200	1255910635	9090	9090	9090	9090	0
157	20250307	181100	1255910635	9090	9090	9090	9090	0
158	20250307	181000	1255910635	9090	9090	9090	9090	0
159	20250307	180900	1255910635	9090	9090	9090	9090	0
160	20250307	180800	1255910635	9090	9090	9090	9090	0
161	20250307	180700	1255910635	9090	9090	9090	9090	0
162	20250307	180600	1255910635	9090	9090	9090	9090	0
163	20250307	180500	1255910635	9090	9090	9090	9090	0
164	20250307	180400	1255910635	9090	9090	9090	9090	0
165	20250307	180300	1255910635	9090	9090	9090	9090	0
166	20250307	180200	1255910635	9090	9090	9090	9090	0
167	20250307	180100	1255910635	9090	9090	9090	9090	0
168	20250307	180000	1255910635	9090	9090	9090	9090	0
169	20250307	175900	1255910635	9090	9090	9090	9090	0
170	20250307	175800	1255910635	9090	9090	9090	9090	0
171	20250307	175700	1255910635	9090	9090	9090	9090	0
172	20250307	175600	1255910635	9090	9090	9090	9090	0
173	20250307	175500	1255910635	9090	9090	9090	9090	0
174	20250307	175400	1255910635	9090	9090	9090	9090	0
175	20250307	175300	1255910635	9090	9090	9090	9090	0
176	20250307	175200	1255910635	9090	9090	9090	9090	0
177	20250307	175100	1255910635	9090	9090	9090	9090	0
178	20250307	175000	1255910635	9090	9090	9090	9090	0
179	20250307	174900	1255910635	9090	9090	9090	9090	0
180	20250307	174800	1255910635	9090	9090	9090	9090	0
181	20250307	174700	1255910635	9090	9090	9090	9090	0
182	20250307	174600	1255910635	9090	9090	9090	9090	2784
183	20250307	174500	1255910635	9090	9090	9090	9090	0
184	20250307	174400	1255910635	9090	9090	9090	9090	0
185	20250307	174300	1255910635	9090	9090	9090	9090	0
186	20250307	174200	1255910635	9090	9090	9090	9090	0
187	20250307	174100	1255910635	9090	9090	9090	9090	0
188	20250307	174000	1255910635	9090	9090	9090	9090	0
189	20250307	173900	1255910635	9090	9090	9090	9090	0
190	20250307	173800	1255910635	9090	9090	9090	9090	0
191	20250307	173700	1255910635	9090	9090	9090	9090	0
192	20250307	173600	1255910635	9090	9090	9090	9090	0
193	20250307	173500	1255910635	9090	9090	9090	9090	0
194	20250307	173400	1255910635	9090	9090	9090	9090	0
195	20250307	173300	1255910635	9090	9090	9090	9090	0
196	20250307	173200	1255910635	9090	9090	9090	9090	0
197	20250307	173100	1255910635	9090	9090	9090	9090	0
198	20250307	173000	1255910635	9090	9090	9090	9090	0
199	20250307	172900	1255910635	9090	9090	9090	9090	0
200	20250307	172800	1255910635	9090	9090	9090	9090	0
201	20250307	172700	1255910635	9090	9090	9090	9090	0
202	20250307	172600	1255910635	9090	9090	9090	9090	0
203	20250307	172500	1255910635	9090	9090	9090	9090	0
204	20250307	172400	1255910635	9090	9090	9090	9090	0
205	20250307	172300	1255910635	9090	9090	9090	9090	0
206	20250307	172200	1255910635	9090	9090	9090	9090	0
207	20250307	172100	1255910635	9090	9090	9090	9090	0
208	20250307	172000	1255910635	9090	9090	9090	9090	0
209	20250307	171900	1255910635	9090	9090	9090	9090	0
210	20250307	171800	1255910635	9090	9090	9090	9090	0
211	20250307	171700	1255910635	9090	9090	9090	9090	0
212	20250307	171600	1255910635	9090	9090	9090	9090	2784
213	20250307	171500	1255910635	9090	9090	9090	9090	0
214	20250307	171400	1255910635	9090	9090	9090	9090	0
215	20250307	171300	1255910635	9090	9090	9090	9090	0
216	20250307	171200	1255910635	9090	9090	9090	9090	0
217	20250307	171100	1255910635	9090	9090	9090	9090	0
218	20250307	171000	1255910635	9090	9090	9090	9090	0
219	20250307	170900	1255910635	9090	9090	9090	9090	0
220	20250307	170800	1255910635	9090	9090	9090	9090	0
221	20250307	170700	1255910635	9090	9090	9090	9090	0
222	20250307	170600	1255910635	9090	9090	9090	9090	0
223	20250307	170500	1255910635	9090	9090	9090	9090	0
224	20250307	170400	1255910635	9090	9090	9090	9090	0
225	20250307	170300	1255910635	9090	9090	9090	9090	0
226	20250307	170200	1255910635	9090	9090	9090	9090	0
227	20250307	170100	1255910635	9090	9090	9090	9090	0
228	20250307	170000	1255910635	9090	9090	9090	9090	0
229	20250307	165900	1255910635	9090	9090	9090	9090	0
230	20250307	165800	1255910635	9090	9090	9090	9090	0
231	20250307	165700	1255910635	9090	9090	9090	9090	0
232	20250307	165600	1255910635	9090	9090	9090	9090	0
233	20250307	165500	1255910635	9090	9090	9090	9090	0
234	20250307	165400	1255910635	9090	9090	9090	9090	0
235	20250307	165300	1255910635	9090	9090	9090	9090	0
236	20250307	165200	1255910635	9090	9090	9090	9090	0
237	20250307	165100	1255910635	9090	9090	9090	9090	0
238	20250307	165000	1255910635	9090	9090	9090	9090	0
239	20250307	164900	1255910635	9090	9090	9090	9090	0
240	20250307	164800	1255910635	9090	9090	9090	9090	0
241	20250307	164700	1255910635	9090	9090	9090	9090	0
242	20250307	164600	1255910635	9090	9090	9090	9090	2784
243	20250307	164500	1255910635	9090	9090	9090	9090	0
244	20250307	164400	1255910635	9090	9090	9090	9090	0
245	20250307	164300	1255910635	9090	9090	9090	9090	0
246	20250307	164200	1255910635	9090	9090	9090	9090	0
247	20250307	164100	1255910635	9090	9090	9090	9090	0
248	20250307	164000	1255910635	9090	9090	9090	9090	0
249	20250307	163900	1255910635	9090	9090	9090	9090	0
250	20250307	163800	1255910635	9090	9090	9090	9090	0
251	20250307	163700	1255910635	9090	9090	9090	9090	0
252	20250307	163600	1255910635	9090	9090	9090	9090	0
253	20250307	163500	1255910635	9090	9090	9090	9090	0
254	20250307	163400	1255910635	9090	9090	9090	9090	0
255	20250307	163300	1255910635	9090	9090	9090	9090	0
256	20250307	163200	1255910635	9090	9090	9090	9090	0
257	20250307	163100	1255910635	9090	9090	9090	9090	0
258	20250307	163000	1255910635	9090	9090	9090	9090	0
259	20250307	162900	1255910635	9090	9090	9090	9090	0
260	20250307	162800	1255910635	9090	9090	9090	9090	0
261	20250307	162700	1255910635	9090	9090	9090	9090	0
262	20250307	162600	1255910635	9090	9090	9090	9090	0
263	20250307	162500	1255910635	9090	9090	9090	9090	0
264	20250307	162400	1255910635	9090	9090	9090	9090	0
265	20250307	162300	1255910635	9090	9090	9090	9090	0
266	20250307	162200	1255910635	9090	9090	9090	9090	0
267	20250307	162100	1255910635	9090	9090	9090	9090	0
268	20250307	162000	1255910635	9090	9090	9090	9090	0
269	20250307	161900	1255910635	9090	9090	9090	9090	0
270	20250307	161800	1255910635	9090	9090	9090	9090	0
271	20250307	161700	1255910635	9090	9090	9090	9090	0
272	20250307	161600	1255910635	9090	9090	9090	9090	2784
273	20250307	161500	1255910635	9090	9090	9090	9090	0
274	20250307	161400	1255910635	9090	9090	9090	9090	0
275	20250307	161300	1255910635	9090	9090	9090	9090	0
276	20250307	161200	1255910635	9090	9090	9090	9090	0
277	20250307	161100	1255910635	9090	9090	9090	9090	0
278	20250307	161000	1255910635	9090	9090	9090	9090	0
279	20250307	160900	1255910635	9090	9090	9090	9090	0
280	20250307	160800	1255910635	9090	9090	9090	9090	0
281	20250307	160700	1255910635	9090	9090	9090	9090	0
282	20250307	160600	1255910635	9090	9090	9090	9090	0
283	20250307	160500	1255910635	9090	9090	9090	9090	0
284	20250307	160400	1255910635	9090	9090	9090	9090	0
285	20250307	160300	1255910635	9090	9090	9090	9090	0
286	20250307	160200	1255910635	9090	9090	9090	9090	0
287	20250307	160100	1255910635	9090	9090	9090	9090	0
288	20250307	160000	1255910635	9090	9090	9090	9090	0
289	20250307	155900	1255910635	9090	9090	9090	9090	0
290	20250307	155800	1255910635	9090	9090	9090	9090	0
291	20250307	155700	1255910635	9090	9090	9090	9090	0
292	20250307	155600	1255910635	9090	9090	9090	9090	0
293	20250307	155500	1255910635	9090	9090	9090	9090	0
294	20250307	155400	1255910635	9090	9090	9090	9090	0
295	20250307	155300	1255910635	9090	9090	9090	9090	0
296	20250307	155200	1255910635	9090	9090	9090	9090	0
297	20250307	155100	1255910635	9090	9090	9090	9090	0
298	20250307	155000	1255910635	9090	9090	9090	9090	0
299	20250307	154900	1255910635	9090	9090	9090	9090	0
300	20250307	154800	1255910635	9090	9090	9090	9090	0
301	20250307	154700	1255910635	9090	9090	9090	9090	0
302	20250307	154600	1255910635	9090	9090	9090	9090	2784
303	20250307	154500	1255910635	9090	9090	9090	9090	0
304	20250307	154400	1255910635	9090	9090	9090	9090	0
305	20250307	154300	1255910635	9090	9090	9090	9090	0
306	20250307	154200	1255910635	9090	9090	9090	9090	0
307	20250307	154100	1255910635	9090	9090	9090	9090	0
308	20250307	154000	1255910635	9090	9090	9090	9090	0
309	20250307	153900	1255910635	9090	9090	9090	9090	0
310	20250307	153800	1255910635	9090	9090	9090	9090	0
311	20250307	153700	1255910635	9090	9090	9090	9090	0
312	20250307	153600	1255910635	9090	9090	9090	9090	0
313	20250307	153500	1255910635	9090	9090	9090	9090	0
314	20250307	153400	1255910635	9090	9090	9090	9090	0
315	20250307	153300	1255910635	9090	9090	9090	9090	0
316	20250307	153200	1255910635	9090	9090	9090	9090	0
317	20250307	153100	1255910635	9090	9090	9090	9090	0
318	20250307	153000	1255910635	9090	9090	9090	9090	2784
319	20250307	152900	1230604075	9130	9130	9130	9130	0
320	20250307	152800	1230604075	9130	9130	9130	9130	0
321	20250307	152700	1230604075	9130	9130	9130	9130	0
322	20250307	152600	1230604075	9130	9130	9130	9130	0
323	20250307	152500	1230604075	9130	9130	9130	9130	0
324	20250307	152400	1230604075	9130	9130	9130	9130	0
325	20250307	152300	1230604075	9130	9130	9130	9130	0
326	20250307	152200	1230604075	9130	9130	9130	9130	0
327	20250307	152100	1230604075	9130	9130	9130	9130	0
328	20250307	152000	1230604075	9130	9130	9130	9130	0
329	20250307	151900	1230604075	9130	9140	9140	9080	3254
330	20250307	151800	1200973325	9140	9140	9140	9120	219
331	20250307	151700	1198974475	9140	9140	9150	9120	425
332	20250307	151600	1195095305	9140	9150	9150	9120	43
333	20250307	151500	1194702465	9150	9140	9150	9140	247
334	20250307	151400	1192444775	9140	9140	9140	9110	236
335	20250307	151300	1190290455	9140	9130	9140	9120	110
336	20250307	151200	1189286025	9100	9120	9130	9100	170
337	20250307	151100	1187735395	9110	9110	9110	9100	643
338	20250307	151000	1181880085	9120	9130	9130	9120	100
339	20250307	150900	1180968065	9130	9120	9130	9120	560
340	20250307	150800	1175855365	9130	9130	9130	9130	5
341	20250307	150700	1175809715	9130	9130	9130	9130	10
342	20250307	150600	1175718415	9140	9140	9140	9110	354
343	20250307	150500	1172490505	9130	9120	9150	9120	211
344	20250307	150400	1170564155	9150	9140	9150	9140	442
345	20250307	150300	1166524265	9120	9130	9140	9120	231
346	20250307	150200	1164417515	9140	9100	9140	9100	428
347	20250307	150100	1160522675	9100	9080	9100	9080	2204
348	20250307	150000	1140486935	9080	9100	9100	9080	683
349	20250307	145900	1134279635	9100	9100	9100	9100	44
350	20250307	145800	1133879235	9090	9100	9100	9090	1605
351	20250307	145700	1119274235	9100	9110	9110	9070	676
352	20250307	145600	1113128925	9100	9140	9140	9100	6033
353	20250307	145500	1058180235	9140	9120	9140	9120	427
354	20250307	145400	1054285475	9130	9140	9140	9130	302
355	20250307	145300	1051528065	9150	9140	9150	9140	1312
356	20250307	145200	1039535455	9140	9140	9140	9130	1219
357	20250307	145100	1028394105	9140	9130	9140	9120	850
358	20250307	145000	1020635885	9150	9150	9150	9130	12
359	20250307	144900	1020526285	9140	9140	9150	9130	326
360	20250307	144800	1017547975	9150	9140	9150	9140	57
361	20250307	144700	1017026435	9150	9140	9150	9140	151
362	20250307	144600	1015646285	9150	9150	9150	9140	131
363	20250307	144500	1014448855	9150	9150	9150	9150	111
364	20250307	144400	1013433205	9150	9150	9150	9140	1086
365	20250307	144300	1003503305	9150	9160	9160	9150	290
366	20250307	144200	1000847805	9140	9170	9170	9140	645
367	20250307	144100	994943565	9170	9165	9170	9165	200
368	20250307	144000	993110290	9165	9165	9165	9165	1
369	20250307	143900	993101125	9160	9180	9180	9160	73
370	20250307	143800	992432320	9180	9170	9180	9170	31
371	20250307	143700	992148010	9160	9160	9180	9160	369
372	20250307	143600	988766090	9160	9140	9160	9140	61
373	20250307	143500	988207650	9140	9150	9150	9140	770
374	20250307	143400	981168630	9140	9190	9190	9140	1608
375	20250307	143300	966448530	9190	9180	9190	9150	1681
376	20250307	143200	951049630	9180	9180	9180	9180	0
377	20250307	143100	951049630	9180	9180	9180	9180	31
378	20250307	143000	950765050	9200	9190	9200	9190	315
379	20250307	142900	947867150	9190	9200	9200	9190	1195
380	20250307	142800	936875630	9210	9210	9230	9210	343
381	20250307	142700	933716420	9210	9240	9240	9200	408
382	20250307	142600	929954180	9240	9250	9250	9200	201
383	20250307	142500	928102050	9290	9190	9290	9190	1201
384	20250307	142400	916999100	9190	9180	9190	9180	78
385	20250307	142300	916282470	9170	9170	9170	9170	0
386	20250307	142200	916282470	9170	9180	9180	9170	135
387	20250307	142100	915044170	9180	9180	9180	9180	57
388	20250307	142000	914520910	9170	9180	9180	9170	20
389	20250307	141900	914337410	9170	9180	9180	9170	195
390	20250307	141800	912548100	9180	9180	9180	9180	62
391	20250307	141700	911978940	9180	9180	9180	9180	31
392	20250307	141600	911694360	9180	9170	9180	9170	11
393	20250307	141500	911593480	9170	9180	9180	9170	320
394	20250307	141400	908656080	9170	9170	9170	9170	31
395	20250307	141300	908371810	9170	9170	9170	9170	116
396	20250307	141200	907308090	9160	9170	9170	9160	12
397	20250307	141100	907198140	9160	9180	9180	9150	1793
398	20250307	141000	890777020	9190	9190	9190	9190	217
399	20250307	140900	888782790	9190	9170	9190	9170	510
400	20250307	140800	884096090	9190	9190	9190	9190	100
401	20250307	140700	883177090	9170	9170	9170	9170	191
402	20250307	140600	881425620	9170	9170	9170	9160	2179
403	20250307	140500	861455210	9170	9190	9190	9170	4499
404	20250307	140400	820133840	9210	9190	9210	9190	188
405	20250307	140300	818406080	9190	9190	9190	9190	182
406	20250307	140200	816733500	9190	9200	9230	9190	509
407	20250307	140100	812050870	9210	9210	9210	9210	277
408	20250307	140000	809499700	9230	9230	9230	9230	1
409	20250307	135900	809490470	9190	9190	9190	9190	2
410	20250307	135800	809472090	9190	9190	9190	9190	0
411	20250307	135700	809472090	9190	9190	9190	9190	10
412	20250307	135600	809380190	9190	9220	9220	9190	2908
413	20250307	135500	782623800	9220	9230	9230	9220	266
414	20250307	135400	780170110	9240	9240	9240	9240	427
415	20250307	135300	776224630	9250	9250	9250	9250	34
416	20250307	135200	775910130	9250	9230	9250	9230	629
417	20250307	135100	770103740	9230	9220	9230	9220	52
418	20250307	135000	769624290	9210	9230	9230	9210	44
419	20250307	134900	769218370	9230	9230	9230	9230	0
420	20250307	134800	769218370	9230	9200	9230	9200	87
421	20250307	134700	768416440	9220	9220	9220	9220	0
422	20250307	134600	768416440	9220	9200	9220	9200	20
423	20250307	134500	768232240	9200	9220	9220	9200	47
424	20250307	134400	767799700	9230	9230	9230	9230	0
425	20250307	134300	767799700	9230	9230	9230	9220	12
426	20250307	134200	767688950	9220	9220	9220	9200	23
427	20250307	134100	767477090	9220	9220	9220	9220	0
428	20250307	134000	767477090	9220	9220	9220	9220	326
429	20250307	133900	764471370	9200	9220	9230	9200	1271
430	20250307	133800	752776840	9220	9200	9220	9200	2793
431	20250307	133700	727065380	9230	9230	9230	9230	0
432	20250307	133600	727065380	9230	9230	9230	9230	1
433	20250307	133500	727056150	9230	9200	9230	9200	110
434	20250307	133400	726041150	9230	9230	9230	9230	1
435	20250307	133300	726031920	9220	9220	9230	9190	1565
436	20250307	133200	711606640	9190	9190	9220	9190	290
437	20250307	133100	708938850	9220	9190	9220	9190	14
438	20250307	133000	708810100	9220	9220	9220	9220	0
439	20250307	132900	708810100	9220	9220	9220	9220	0
440	20250307	132800	708810100	9220	9220	9220	9220	2
441	20250307	132700	708791660	9190	9190	9190	9190	10
442	20250307	132600	708699760	9200	9220	9220	9200	14
443	20250307	132500	708570900	9220	9220	9220	9220	0
444	20250307	132400	708570900	9220	9220	9220	9220	1
445	20250307	132300	708561680	9190	9190	9190	9190	10
446	20250307	132200	708469780	9220	9220	9220	9220	1
447	20250307	132100	708460560	9190	9190	9220	9190	164
448	20250307	132000	706953370	9200	9190	9200	9190	317
449	20250307	131900	704038740	9200	9200	9200	9200	374
450	20250307	131800	700597940	9200	9200	9200	9200	21
451	20250307	131700	700404740	9200	9200	9200	9200	0
452	20250307	131600	700404740	9200	9200	9200	9190	46
453	20250307	131500	699981640	9190	9200	9200	9190	25
454	20250307	131400	699751880	9200	9200	9200	9200	0
455	20250307	131300	699751880	9200	9200	9200	9200	201
456	20250307	131200	697902680	9200	9200	9200	9200	835
457	20250307	131100	690220680	9220	9220	9220	9220	0
458	20250307	131000	690220680	9220	9220	9220	9220	4
459	20250307	130900	690183800	9190	9220	9220	9190	1354
460	20250307	130800	677725970	9210	9230	9230	9210	339
461	20250307	130700	674600480	9220	9220	9220	9220	0
462	20250307	130600	674600480	9220	9210	9220	9210	185
463	20250307	130500	672894820	9210	9230	9230	9210	28
464	20250307	130400	672636910	9230	9230	9230	9230	0
465	20250307	130300	672636910	9230	9230	9230	9230	1
466	20250307	130200	672627680	9200	9200	9200	9200	0
467	20250307	130100	672627680	9200	9200	9200	9200	10
468	20250307	130000	672535680	9200	9200	9200	9200	100
469	20250307	125900	671615680	9200	9210	9210	9200	1212
470	20250307	125800	660461260	9230	9210	9230	9200	915
471	20250307	125700	652034520	9220	9230	9230	9220	213
472	20250307	125600	650068630	9230	9230	9230	9230	0
473	20250307	125500	650068630	9230	9230	9230	9230	0
474	20250307	125400	650068630	9230	9230	9230	9230	169
475	20250307	125300	648508760	9230	9230	9230	9230	10
476	20250307	125200	648416460	9250	9250	9250	9250	0
477	20250307	125100	648416460	9250	9250	9250	9250	0
478	20250307	125000	648416460	9250	9230	9250	9230	11
479	20250307	124900	648314910	9250	9250	9250	9250	100
480	20250307	124800	647389910	9250	9250	9250	9250	16
481	20250307	124700	647241910	9250	9240	9250	9240	2
482	20250307	124600	647223420	9230	9220	9230	9220	316
483	20250307	124500	644306830	9230	9230	9230	9230	1
484	20250307	124400	644297600	9210	9230	9230	9210	28
485	20250307	124300	644039700	9230	9230	9230	9230	1
486	20250307	124200	644030470	9210	9240	9250	9210	242
487	20250307	124100	641800330	9220	9220	9220	9220	467
488	20250307	124000	637494590	9250	9250	9250	9250	1
489	20250307	123900	637485340	9220	9220	9220	9220	0
490	20250307	123800	637485340	9220	9250	9250	9220	49
491	20250307	123700	637033290	9260	9260	9260	9260	1
492	20250307	123600	637024030	9260	9260	9260	9260	0
493	20250307	123500	637024030	9260	9230	9260	9210	230
494	20250307	123400	634901210	9210	9220	9220	9210	725
495	20250307	123300	628219040	9230	9230	9230	9230	0
496	20250307	123200	628219040	9230	9230	9230	9230	0
497	20250307	123100	628219040	9230	9220	9230	9220	10
498	20250307	123000	628126830	9230	9230	9230	9220	29
499	20250307	122900	627859260	9250	9230	9250	9230	2
500	20250307	122800	627840780	9250	9250	9250	9250	1
501	20250307	122700	627831530	9240	9250	9260	9240	221
502	20250307	122600	625789460	9260	9240	9260	9240	52
503	20250307	122500	625308910	9240	9240	9240	9240	0
504	20250307	122400	625308910	9240	9240	9240	9240	1
505	20250307	122300	625299670	9220	9220	9220	9220	10
506	20250307	122200	625207470	9240	9230	9240	9220	127
507	20250307	122100	624036310	9235	9235	9235	9235	0
508	20250307	122000	624036310	9235	9235	9235	9235	10
509	20250307	121900	623943960	9230	9210	9230	9210	391
510	20250307	121800	620337120	9200	9200	9200	9200	0
511	20250307	121700	620337120	9200	9200	9200	9200	0
512	20250307	121600	620337120	9200	9200	9200	9200	907
513	20250307	121500	611992720	9200	9200	9200	9200	10
514	20250307	121400	611900720	9230	9230	9230	9230	1
515	20250307	121300	611891490	9200	9200	9200	9200	0
516	20250307	121200	611891490	9200	9220	9230	9200	264
517	20250307	121100	609456930	9220	9190	9220	9190	406
518	20250307	121000	605720970	9190	9190	9190	9190	53
519	20250307	120900	605233900	9190	9190	9190	9190	20
520	20250307	120800	605050100	9190	9190	9190	9190	660
521	20250307	120700	598984700	9210	9200	9210	9200	2
522	20250307	120600	598966290	9200	9200	9200	9200	1158
523	20250307	120500	588312690	9200	9200	9200	9200	710
524	20250307	120400	581780690	9210	9210	9210	9210	190
525	20250307	120300	580030790	9220	9210	9220	9210	15
526	20250307	120200	579892630	9230	9230	9230	9230	0
527	20250307	120100	579892630	9230	9220	9230	9200	192
528	20250307	120000	578124950	9230	9230	9230	9230	1
529	20250307	115900	578115720	9210	9210	9210	9210	55
530	20250307	115800	577609170	9210	9230	9230	9210	158
531	20250307	115700	576153970	9210	9210	9210	9210	9
532	20250307	115600	576071080	9230	9230	9230	9230	1
533	20250307	115500	576061850	9230	9230	9230	9230	1
534	20250307	115400	576052620	9210	9210	9210	9210	500
535	20250307	115300	571447620	9210	9230	9230	9210	11
536	20250307	115200	571346290	9210	9210	9210	9200	194
537	20250307	115100	569560140	9210	9210	9210	9210	361
538	20250307	115000	566235330	9220	9220	9230	9220	590
539	20250307	114900	560792530	9230	9230	9230	9230	1
540	20250307	114800	560783300	9220	9220	9220	9220	21
541	20250307	114700	560589680	9230	9230	9230	9230	9
542	20250307	114600	560506610	9220	9220	9220	9220	10
543	20250307	114500	560414410	9220	9230	9230	9220	1727
544	20250307	114400	544488850	9230	9230	9230	9230	0
545	20250307	114300	544488850	9230	9230	9230	9230	150
546	20250307	114200	543104350	9230	9250	9250	9230	18
547	20250307	114100	542938110	9250	9250	9250	9250	0
548	20250307	114000	542938110	9250	9260	9260	9230	22
549	20250307	113900	542735000	9220	9220	9220	9220	0
550	20250307	113800	542735000	9220	9230	9230	9220	278
551	20250307	113700	540169160	9230	9230	9230	9230	0
552	20250307	113600	540169160	9230	9230	9230	9230	0
553	20250307	113500	540169160	9230	9230	9230	9230	10
554	20250307	113400	540076860	9230	9230	9230	9230	0
555	20250307	113300	540076860	9230	9230	9230	9230	151
556	20250307	113200	538683130	9230	9230	9230	9230	950
557	20250307	113100	529914630	9240	9250	9250	9230	24
558	20250307	113000	529692860	9250	9250	9250	9240	773
559	20250307	112900	522546550	9250	9250	9250	9250	0
560	20250307	112800	522546550	9250	9250	9250	9250	3
561	20250307	112700	522518800	9250	9240	9250	9240	80
562	20250307	112600	521779460	9260	9240	9260	9240	60
563	20250307	112500	521224860	9260	9250	9260	9250	425
564	20250307	112400	517291360	9260	9280	9290	9260	223
565	20250307	112300	515226310	9250	9250	9250	9250	9
566	20250307	112200	515143060	9300	9260	9300	9260	907
567	20250307	112100	506716470	9250	9250	9250	9250	6
568	20250307	112000	506660970	9250	9250	9250	9250	140
569	20250307	111900	505365970	9270	9250	9270	9250	312
570	20250307	111800	502473950	9280	9280	9280	9280	0
571	20250307	111700	502473950	9280	9280	9280	9280	0
572	20250307	111600	502473950	9280	9250	9290	9240	13
573	20250307	111500	502353730	9240	9240	9240	9240	147
574	20250307	111400	500995450	9250	9290	9290	9250	312
575	20250307	111300	498103370	9290	9290	9290	9290	34
576	20250307	111200	497787510	9290	9290	9290	9270	47
577	20250307	111100	497351080	9290	9290	9290	9290	193
578	20250307	111000	495558110	9280	9270	9280	9260	1052
579	20250307	110900	485806590	9270	9240	9270	9240	819
580	20250307	110800	478221840	9240	9210	9240	9210	541
581	20250307	110700	473226340	9240	9240	9240	9240	1
582	20250307	110600	473217100	9240	9240	9240	9240	0
583	20250307	110500	473217100	9240	9200	9240	9200	1401
584	20250307	110400	460292760	9210	9210	9210	9210	219
585	20250307	110300	458275770	9220	9220	9220	9220	1
586	20250307	110200	458266550	9210	9210	9210	9210	0
587	20250307	110100	458266550	9210	9210	9210	9210	272
588	20250307	110000	455761430	9240	9240	9240	9240	106
589	20250307	105900	454781990	9240	9240	9240	9240	0
590	20250307	105800	454781990	9240	9210	9240	9210	212
591	20250307	105700	452829440	9240	9200	9240	9200	2476
592	20250307	105600	430034200	9190	9190	9190	9190	706
593	20250307	105500	423546060	9200	9200	9200	9200	2
594	20250307	105400	423527660	9190	9190	9190	9190	0
595	20250307	105300	423527660	9190	9200	9200	9190	815
596	20250307	105200	416037310	9200	9190	9200	9190	1089
597	20250307	105100	406029290	9210	9200	9210	9200	58
598	20250307	105000	405495680	9200	9200	9210	9200	1004
599	20250307	104900	396258850	9200	9200	9200	9200	2126
600	20250307	104800	376699650	9200	9200	9200	9200	34
601	20250307	104700	376386850	9200	9200	9200	9200	101
602	20250307	104600	375457650	9200	9190	9200	9190	321
603	20250307	104500	372504550	9200	9200	9200	9200	201
604	20250307	104400	370655350	9200	9200	9200	9200	3
605	20250307	104300	370627750	9200	9200	9200	9200	2
606	20250307	104200	370609350	9190	9190	9190	9190	1188
607	20250307	104100	359691630	9200	9190	9200	9190	187
608	20250307	104000	357973090	9190	9210	9210	9190	63
609	20250307	103900	357394100	9190	9190	9190	9190	0
610	20250307	103800	357394100	9190	9200	9200	9190	65
611	20250307	103700	356796200	9200	9190	9200	9190	174
612	20250307	103600	355196890	9200	9200	9200	9200	0
613	20250307	103500	355196890	9200	9190	9200	9190	31
614	20250307	103400	354911990	9200	9200	9200	9200	402
615	20250307	103300	351213590	9200	9200	9210	9200	786
616	20250307	103200	343982380	9210	9210	9210	9210	10
617	20250307	103100	343890280	9210	9200	9210	9200	10
618	20250307	103000	343798270	9210	9210	9210	9200	227
619	20250307	102900	341709720	9210	9210	9210	9200	11
620	20250307	102800	341608490	9210	9210	9210	9190	211
621	20250307	102700	339667180	9190	9190	9190	9180	1109
622	20250307	102600	329481560	9200	9200	9200	9200	1
623	20250307	102500	329472360	9180	9210	9210	9180	779
624	20250307	102400	322317740	9200	9210	9210	9200	14
625	20250307	102300	322188900	9190	9210	9210	9190	119
626	20250307	102200	321094390	9210	9200	9210	9190	32
627	20250307	102100	320800280	9200	9190	9200	9190	9
628	20250307	102000	320717560	9190	9170	9190	9170	123
629	20250307	101900	319587420	9170	9200	9200	9170	2003
630	20250307	101800	301211430	9190	9190	9190	9190	0
631	20250307	101700	301211430	9190	9190	9190	9190	42
632	20250307	101600	300825450	9190	9210	9210	9180	191
633	20250307	101500	299070230	9210	9210	9210	9210	0
634	20250307	101400	299070230	9210	9210	9210	9210	0
635	20250307	101300	299070230	9210	9190	9210	9180	466
636	20250307	101200	294790630	9180	9190	9190	9180	12
637	20250307	101100	294680450	9190	9190	9190	9190	5
638	20250307	101000	294634500	9190	9190	9190	9190	0
639	20250307	100900	294634500	9190	9180	9190	9180	209
640	20250307	100800	292715800	9180	9200	9200	9180	423
641	20250307	100700	288825900	9200	9190	9200	9190	11
642	20250307	100600	288724800	9190	9190	9190	9180	83
643	20250307	100500	287962640	9190	9190	9190	9180	19
644	20250307	100400	287788130	9190	9190	9190	9190	0
645	20250307	100300	287788130	9190	9190	9190	9190	3
646	20250307	100200	287760560	9190	9180	9190	9180	163
647	20250307	100100	286264090	9190	9180	9190	9180	49
648	20250307	100000	285814250	9180	9180	9180	9180	40
649	20250307	095900	285447050	9180	9170	9180	9160	1232
650	20250307	095800	274149700	9170	9170	9170	9170	0
651	20250307	095700	274149700	9170	9170	9170	9160	1059
652	20250307	095600	264444490	9180	9200	9200	9180	218
653	20250307	095500	262443170	9200	9200	9200	9180	1691
654	20250307	095400	246916840	9200	9190	9200	9190	106
655	20250307	095300	245941700	9190	9180	9190	9180	70
656	20250307	095200	245298900	9180	9180	9180	9170	1010
657	20250307	095100	236029110	9180	9200	9200	9180	676
658	20250307	095000	229817090	9200	9200	9200	9190	422
659	20250307	094900	225934790	9210	9210	9210	9210	259
660	20250307	094800	223549400	9200	9200	9200	9200	28
661	20250307	094700	223291800	9210	9200	9210	9200	2
662	20250307	094600	223273390	9210	9210	9210	9200	17
663	20250307	094500	223116920	9200	9200	9200	9190	268
664	20250307	094400	220651330	9190	9190	9190	9190	19
665	20250307	094300	220476720	9200	9190	9200	9180	198
666	20250307	094200	218658500	9190	9190	9190	9180	261
667	20250307	094100	216260000	9190	9220	9220	9190	890
668	20250307	094000	208071920	9220	9230	9230	9210	477
669	20250307	093900	203674910	9220	9220	9220	9220	0
670	20250307	093800	203674910	9220	9220	9220	9220	110
671	20250307	093700	202660710	9220	9220	9220	9210	269
672	20250307	093600	200182080	9220	9220	9220	9200	162
673	20250307	093500	198690940	9230	9230	9240	9190	2024
674	20250307	093400	180050930	9240	9240	9240	9240	306
675	20250307	093300	177223490	9250	9250	9250	9220	819
676	20250307	093200	169667380	9280	9320	9320	9280	181
677	20250307	093100	167983940	9330	9330	9330	9270	13
678	20250307	093000	167863250	9270	9240	9270	9240	957
679	20250307	092900	159019970	9230	9230	9230	9230	344
680	20250307	092800	155844850	9240	9260	9260	9230	497
681	20250307	092700	151252910	9270	9240	9280	9240	157
682	20250307	092600	149801950	9240	9280	9280	9230	678
683	20250307	092500	143539640	9250	9250	9250	9250	394
684	20250307	092400	139895140	9250	9250	9250	9240	412
685	20250307	092300	136084570	9250	9250	9300	9250	239
686	20250307	092200	133873670	9260	9280	9280	9260	105
687	20250307	092100	132901330	9280	9260	9280	9250	291
688	20250307	092000	130208980	9290	9310	9310	9270	468
689	20250307	091900	125870320	9310	9280	9320	9280	104
690	20250307	091800	124902100	9330	9270	9330	9270	267
691	20250307	091700	122426950	9270	9330	9340	9270	791
692	20250307	091600	115075350	9340	9280	9350	9260	413
693	20250307	091500	111223210	9220	9300	9300	9210	1074
694	20250307	091400	101310160	9290	9290	9290	9290	20
695	20250307	091300	101124360	9290	9300	9300	9260	218
696	20250307	091200	99101880	9260	9250	9260	9220	192
697	20250307	091100	97325100	9260	9220	9260	9190	327
698	20250307	091000	94310140	9220	9190	9220	9190	1170
699	20250307	090900	83549770	9190	9200	9200	9160	1797
700	20250307	090800	67037820	9200	9210	9220	9200	3106
701	20250307	090700	38421900	9220	9250	9250	9220	86
702	20250307	090600	37628230	9250	9260	9260	9250	438
703	20250307	090500	33572620	9260	9260	9260	9260	74
704	20250307	090400	32887380	9280	9300	9300	9220	916
705	20250307	090300	24401250	9300	9330	9330	9290	1357
706	20250307	090200	11769320	9320	9310	9320	9310	114
707	20250307	090100	10706860	9380	9380	9380	9380	15
708	20250307	090000	10566160	9380	9300	9380	9300	1136