KissMeData/253590/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202900	1357414200	9210	9210	9210	9210	6812
3	20250403	202800	1357414200	9210	9210	9210	9210	0
4	20250403	202700	1357414200	9210	9210	9210	9210	0
5	20250403	202600	1357414200	9210	9210	9210	9210	0
6	20250403	202500	1357414200	9210	9210	9210	9210	0
7	20250403	202400	1357414200	9210	9210	9210	9210	0
8	20250403	202300	1357414200	9210	9210	9210	9210	0
9	20250403	202200	1357414200	9210	9210	9210	9210	0
10	20250403	202100	1357414200	9210	9210	9210	9210	0
11	20250403	202000	1357414200	9210	9210	9210	9210	0
12	20250403	201900	1357414200	9210	9210	9210	9210	0
13	20250403	201800	1357414200	9210	9210	9210	9210	0
14	20250403	201700	1357414200	9210	9210	9210	9210	0
15	20250403	201600	1357414200	9210	9210	9210	9210	0
16	20250403	201500	1357414200	9210	9210	9210	9210	0
17	20250403	201400	1357414200	9210	9210	9210	9210	0
18	20250403	201300	1357414200	9210	9210	9210	9210	0
19	20250403	201200	1357414200	9210	9210	9210	9210	0
20	20250403	201100	1357414200	9210	9210	9210	9210	0
21	20250403	201000	1357414200	9210	9210	9210	9210	0
22	20250403	200900	1357414200	9210	9210	9210	9210	0
23	20250403	200800	1357414200	9210	9210	9210	9210	0
24	20250403	200700	1357414200	9210	9210	9210	9210	0
25	20250403	200600	1357414200	9210	9210	9210	9210	0
26	20250403	200500	1357414200	9210	9210	9210	9210	0
27	20250403	200400	1357414200	9210	9210	9210	9210	0
28	20250403	200300	1357414200	9210	9210	9210	9210	0
29	20250403	200200	1357414200	9210	9210	9210	9210	0
30	20250403	200100	1357414200	9210	9210	9210	9210	0
31	20250403	200000	1357414200	9210	9210	9210	9210	0
32	20250403	195900	1357414200	9210	9210	9210	9210	6812
33	20250403	195800	1357414200	9210	9210	9210	9210	0
34	20250403	195700	1357414200	9210	9210	9210	9210	0
35	20250403	195600	1357414200	9210	9210	9210	9210	0
36	20250403	195500	1357414200	9210	9210	9210	9210	0
37	20250403	195400	1357414200	9210	9210	9210	9210	0
38	20250403	195300	1357414200	9210	9210	9210	9210	0
39	20250403	195200	1357414200	9210	9210	9210	9210	0
40	20250403	195100	1357414200	9210	9210	9210	9210	0
41	20250403	195000	1357414200	9210	9210	9210	9210	0
42	20250403	194900	1357414200	9210	9210	9210	9210	0
43	20250403	194800	1357414200	9210	9210	9210	9210	0
44	20250403	194700	1357414200	9210	9210	9210	9210	0
45	20250403	194600	1357414200	9210	9210	9210	9210	0
46	20250403	194500	1357414200	9210	9210	9210	9210	0
47	20250403	194400	1357414200	9210	9210	9210	9210	0
48	20250403	194300	1357414200	9210	9210	9210	9210	0
49	20250403	194200	1357414200	9210	9210	9210	9210	0
50	20250403	194100	1357414200	9210	9210	9210	9210	0
51	20250403	194000	1357414200	9210	9210	9210	9210	0
52	20250403	193900	1357414200	9210	9210	9210	9210	0
53	20250403	193800	1357414200	9210	9210	9210	9210	0
54	20250403	193700	1357414200	9210	9210	9210	9210	0
55	20250403	193600	1357414200	9210	9210	9210	9210	0
56	20250403	193500	1357414200	9210	9210	9210	9210	0
57	20250403	193400	1357414200	9210	9210	9210	9210	0
58	20250403	193300	1357414200	9210	9210	9210	9210	0
59	20250403	193200	1357414200	9210	9210	9210	9210	0
60	20250403	193100	1357414200	9210	9210	9210	9210	0
61	20250403	193000	1357414200	9210	9210	9210	9210	0
62	20250403	192900	1357414200	9210	9210	9210	9210	6812
63	20250403	192800	1357414200	9210	9210	9210	9210	0
64	20250403	192700	1357414200	9210	9210	9210	9210	0
65	20250403	192600	1357414200	9210	9210	9210	9210	0
66	20250403	192500	1357414200	9210	9210	9210	9210	0
67	20250403	192400	1357414200	9210	9210	9210	9210	0
68	20250403	192300	1357414200	9210	9210	9210	9210	0
69	20250403	192200	1357414200	9210	9210	9210	9210	0
70	20250403	192100	1357414200	9210	9210	9210	9210	0
71	20250403	192000	1357414200	9210	9210	9210	9210	0
72	20250403	191900	1357414200	9210	9210	9210	9210	0
73	20250403	191800	1357414200	9210	9210	9210	9210	0
74	20250403	191700	1357414200	9210	9210	9210	9210	0
75	20250403	191600	1357414200	9210	9210	9210	9210	0
76	20250403	191500	1357414200	9210	9210	9210	9210	0
77	20250403	191400	1357414200	9210	9210	9210	9210	0
78	20250403	191300	1357414200	9210	9210	9210	9210	0
79	20250403	191200	1357414200	9210	9210	9210	9210	0
80	20250403	191100	1357414200	9210	9210	9210	9210	0
81	20250403	191000	1357414200	9210	9210	9210	9210	0
82	20250403	190900	1357414200	9210	9210	9210	9210	0
83	20250403	190800	1357414200	9210	9210	9210	9210	0
84	20250403	190700	1357414200	9210	9210	9210	9210	0
85	20250403	190600	1357414200	9210	9210	9210	9210	0
86	20250403	190500	1357414200	9210	9210	9210	9210	0
87	20250403	190400	1357414200	9210	9210	9210	9210	0
88	20250403	190300	1357414200	9210	9210	9210	9210	0
89	20250403	190200	1357414200	9210	9210	9210	9210	0
90	20250403	190100	1357414200	9210	9210	9210	9210	0
91	20250403	190000	1357414200	9210	9210	9210	9210	0
92	20250403	185900	1357414200	9210	9210	9210	9210	6812
93	20250403	185800	1357414200	9210	9210	9210	9210	0
94	20250403	185700	1357414200	9210	9210	9210	9210	0
95	20250403	185600	1357414200	9210	9210	9210	9210	0
96	20250403	185500	1357414200	9210	9210	9210	9210	0
97	20250403	185400	1357414200	9210	9210	9210	9210	0
98	20250403	185300	1357414200	9210	9210	9210	9210	0
99	20250403	185200	1357414200	9210	9210	9210	9210	0
100	20250403	185100	1357414200	9210	9210	9210	9210	0
101	20250403	185000	1357414200	9210	9210	9210	9210	0
102	20250403	184900	1357414200	9210	9210	9210	9210	0
103	20250403	184800	1357414200	9210	9210	9210	9210	0
104	20250403	184700	1357414200	9210	9210	9210	9210	0
105	20250403	184600	1357414200	9210	9210	9210	9210	0
106	20250403	184500	1357414200	9210	9210	9210	9210	0
107	20250403	184400	1357414200	9210	9210	9210	9210	0
108	20250403	184300	1357414200	9210	9210	9210	9210	0
109	20250403	184200	1357414200	9210	9210	9210	9210	0
110	20250403	184100	1357414200	9210	9210	9210	9210	0
111	20250403	184000	1357414200	9210	9210	9210	9210	0
112	20250403	183900	1357414200	9210	9210	9210	9210	0
113	20250403	183800	1357414200	9210	9210	9210	9210	0
114	20250403	183700	1357414200	9210	9210	9210	9210	0
115	20250403	183600	1357414200	9210	9210	9210	9210	0
116	20250403	183500	1357414200	9210	9210	9210	9210	0
117	20250403	183400	1357414200	9210	9210	9210	9210	0
118	20250403	183300	1357414200	9210	9210	9210	9210	0
119	20250403	183200	1357414200	9210	9210	9210	9210	0
120	20250403	183100	1357414200	9210	9210	9210	9210	0
121	20250403	183000	1357414200	9210	9210	9210	9210	0
122	20250403	182900	1357414200	9210	9210	9210	9210	6812
123	20250403	182800	1357414200	9210	9210	9210	9210	0
124	20250403	182700	1357414200	9210	9210	9210	9210	0
125	20250403	182600	1357414200	9210	9210	9210	9210	0
126	20250403	182500	1357414200	9210	9210	9210	9210	0
127	20250403	182400	1357414200	9210	9210	9210	9210	0
128	20250403	182300	1357414200	9210	9210	9210	9210	0
129	20250403	182200	1357414200	9210	9210	9210	9210	0
130	20250403	182100	1357414200	9210	9210	9210	9210	0
131	20250403	182000	1357414200	9210	9210	9210	9210	0
132	20250403	181900	1357414200	9210	9210	9210	9210	0
133	20250403	181800	1357414200	9210	9210	9210	9210	0
134	20250403	181700	1357414200	9210	9210	9210	9210	0
135	20250403	181600	1357414200	9210	9210	9210	9210	0
136	20250403	181500	1357414200	9210	9210	9210	9210	0
137	20250403	181400	1357414200	9210	9210	9210	9210	0
138	20250403	181300	1357414200	9210	9210	9210	9210	0
139	20250403	181200	1357414200	9210	9210	9210	9210	0
140	20250403	181100	1357414200	9210	9210	9210	9210	0
141	20250403	181000	1357414200	9210	9210	9210	9210	0
142	20250403	180900	1357414200	9210	9210	9210	9210	0
143	20250403	180800	1357414200	9210	9210	9210	9210	0
144	20250403	180700	1357414200	9210	9210	9210	9210	0
145	20250403	180600	1357414200	9210	9210	9210	9210	0
146	20250403	180500	1357414200	9210	9210	9210	9210	0
147	20250403	180400	1357414200	9210	9210	9210	9210	0
148	20250403	180300	1357414200	9210	9210	9210	9210	0
149	20250403	180200	1357414200	9210	9210	9210	9210	0
150	20250403	180100	1357414200	9210	9210	9210	9210	0
151	20250403	180000	1357414200	9210	9210	9210	9210	0
152	20250403	175900	1357414200	9210	9210	9210	9210	6812
153	20250403	175800	1357414200	9210	9210	9210	9210	0
154	20250403	175700	1357414200	9210	9210	9210	9210	0
155	20250403	175600	1357414200	9210	9210	9210	9210	0
156	20250403	175500	1357414200	9210	9210	9210	9210	0
157	20250403	175400	1357414200	9210	9210	9210	9210	0
158	20250403	175300	1357414200	9210	9210	9210	9210	0
159	20250403	175200	1357414200	9210	9210	9210	9210	0
160	20250403	175100	1357414200	9210	9210	9210	9210	0
161	20250403	175000	1357414200	9210	9210	9210	9210	0
162	20250403	174900	1357414200	9210	9210	9210	9210	0
163	20250403	174800	1357414200	9210	9210	9210	9210	0
164	20250403	174700	1357414200	9210	9210	9210	9210	0
165	20250403	174600	1357414200	9210	9210	9210	9210	0
166	20250403	174500	1357414200	9210	9210	9210	9210	0
167	20250403	174400	1357414200	9210	9210	9210	9210	0
168	20250403	174300	1357414200	9210	9210	9210	9210	0
169	20250403	174200	1357414200	9210	9210	9210	9210	0
170	20250403	174100	1357414200	9210	9210	9210	9210	0
171	20250403	174000	1357414200	9210	9210	9210	9210	0
172	20250403	173900	1357414200	9210	9210	9210	9210	0
173	20250403	173800	1357414200	9210	9210	9210	9210	0
174	20250403	173700	1357414200	9210	9210	9210	9210	0
175	20250403	173600	1357414200	9210	9210	9210	9210	0
176	20250403	173500	1357414200	9210	9210	9210	9210	0
177	20250403	173400	1357414200	9210	9210	9210	9210	0
178	20250403	173300	1357414200	9210	9210	9210	9210	0
179	20250403	173200	1357414200	9210	9210	9210	9210	0
180	20250403	173100	1357414200	9210	9210	9210	9210	0
181	20250403	173000	1357414200	9210	9210	9210	9210	0
182	20250403	172900	1357414200	9210	9210	9210	9210	6812
183	20250403	172800	1357414200	9210	9210	9210	9210	0
184	20250403	172700	1357414200	9210	9210	9210	9210	0
185	20250403	172600	1357414200	9210	9210	9210	9210	0
186	20250403	172500	1357414200	9210	9210	9210	9210	0
187	20250403	172400	1357414200	9210	9210	9210	9210	0
188	20250403	172300	1357414200	9210	9210	9210	9210	0
189	20250403	172200	1357414200	9210	9210	9210	9210	0
190	20250403	172100	1357414200	9210	9210	9210	9210	0
191	20250403	172000	1357414200	9210	9210	9210	9210	0
192	20250403	171900	1357414200	9210	9210	9210	9210	0
193	20250403	171800	1357414200	9210	9210	9210	9210	0
194	20250403	171700	1357414200	9210	9210	9210	9210	0
195	20250403	171600	1357414200	9210	9210	9210	9210	0
196	20250403	171500	1357414200	9210	9210	9210	9210	0
197	20250403	171400	1357414200	9210	9210	9210	9210	0
198	20250403	171300	1357414200	9210	9210	9210	9210	0
199	20250403	171200	1357414200	9210	9210	9210	9210	0
200	20250403	171100	1357414200	9210	9210	9210	9210	0
201	20250403	171000	1357414200	9210	9210	9210	9210	0
202	20250403	170900	1357414200	9210	9210	9210	9210	0
203	20250403	170800	1357414200	9210	9210	9210	9210	0
204	20250403	170700	1357414200	9210	9210	9210	9210	0
205	20250403	170600	1357414200	9210	9210	9210	9210	0
206	20250403	170500	1357414200	9210	9210	9210	9210	0
207	20250403	170400	1357414200	9210	9210	9210	9210	0
208	20250403	170300	1357414200	9210	9210	9210	9210	0
209	20250403	170200	1357414200	9210	9210	9210	9210	0
210	20250403	170100	1357414200	9210	9210	9210	9210	0
211	20250403	170000	1357414200	9210	9210	9210	9210	0
212	20250403	165900	1357414200	9210	9210	9210	9210	6812
213	20250403	165800	1357414200	9210	9210	9210	9210	0
214	20250403	165700	1357414200	9210	9210	9210	9210	0
215	20250403	165600	1357414200	9210	9210	9210	9210	0
216	20250403	165500	1357414200	9210	9210	9210	9210	0
217	20250403	165400	1357414200	9210	9210	9210	9210	0
218	20250403	165300	1357414200	9210	9210	9210	9210	0
219	20250403	165200	1357414200	9210	9210	9210	9210	0
220	20250403	165100	1357414200	9210	9210	9210	9210	0
221	20250403	165000	1357414200	9210	9210	9210	9210	0
222	20250403	164900	1357414200	9210	9210	9210	9210	0
223	20250403	164800	1357414200	9210	9210	9210	9210	0
224	20250403	164700	1357414200	9210	9210	9210	9210	0
225	20250403	164600	1357414200	9210	9210	9210	9210	0
226	20250403	164500	1357414200	9210	9210	9210	9210	0
227	20250403	164400	1357414200	9210	9210	9210	9210	0
228	20250403	164300	1357414200	9210	9210	9210	9210	0
229	20250403	164200	1357414200	9210	9210	9210	9210	0
230	20250403	164100	1357414200	9210	9210	9210	9210	0
231	20250403	164000	1357414200	9210	9210	9210	9210	0
232	20250403	163900	1357414200	9210	9210	9210	9210	0
233	20250403	163800	1357414200	9210	9210	9210	9210	0
234	20250403	163700	1357414200	9210	9210	9210	9210	0
235	20250403	163600	1357414200	9210	9210	9210	9210	0
236	20250403	163500	1357414200	9210	9210	9210	9210	0
237	20250403	163400	1357414200	9210	9210	9210	9210	0
238	20250403	163300	1357414200	9210	9210	9210	9210	0
239	20250403	163200	1357414200	9210	9210	9210	9210	0
240	20250403	163100	1357414200	9210	9210	9210	9210	0
241	20250403	163000	1357414200	9210	9210	9210	9210	0
242	20250403	162900	1357414200	9210	9210	9210	9210	6812
243	20250403	162800	1357414200	9210	9210	9210	9210	0
244	20250403	162700	1357414200	9210	9210	9210	9210	0
245	20250403	162600	1357414200	9210	9210	9210	9210	0
246	20250403	162500	1357414200	9210	9210	9210	9210	0
247	20250403	162400	1357414200	9210	9210	9210	9210	0
248	20250403	162300	1357414200	9210	9210	9210	9210	0
249	20250403	162200	1357414200	9210	9210	9210	9210	0
250	20250403	162100	1357414200	9210	9210	9210	9210	0
251	20250403	162000	1357414200	9210	9210	9210	9210	0
252	20250403	161900	1357414200	9210	9210	9210	9210	0
253	20250403	161800	1357414200	9210	9210	9210	9210	0
254	20250403	161700	1357414200	9210	9210	9210	9210	0
255	20250403	161600	1357414200	9210	9210	9210	9210	0
256	20250403	161500	1357414200	9210	9210	9210	9210	0
257	20250403	161400	1357414200	9210	9210	9210	9210	0
258	20250403	161300	1357414200	9210	9210	9210	9210	0
259	20250403	161200	1357414200	9210	9210	9210	9210	0
260	20250403	161100	1357414200	9210	9210	9210	9210	0
261	20250403	161000	1357414200	9210	9210	9210	9210	0
262	20250403	160900	1357414200	9210	9210	9210	9210	0
263	20250403	160800	1357414200	9210	9210	9210	9210	0
264	20250403	160700	1357414200	9210	9210	9210	9210	0
265	20250403	160600	1357414200	9210	9210	9210	9210	0
266	20250403	160500	1357414200	9210	9210	9210	9210	0
267	20250403	160400	1357414200	9210	9210	9210	9210	0
268	20250403	160300	1357414200	9210	9210	9210	9210	0
269	20250403	160200	1357414200	9210	9210	9210	9210	0
270	20250403	160100	1357414200	9210	9210	9210	9210	0
271	20250403	160000	1357414200	9210	9210	9210	9210	0
272	20250403	155900	1357414200	9210	9210	9210	9210	6812
273	20250403	155800	1357414200	9210	9210	9210	9210	0
274	20250403	155700	1357414200	9210	9210	9210	9210	0
275	20250403	155600	1357414200	9210	9210	9210	9210	0
276	20250403	155500	1357414200	9210	9210	9210	9210	0
277	20250403	155400	1357414200	9210	9210	9210	9210	0
278	20250403	155300	1357414200	9210	9210	9210	9210	0
279	20250403	155200	1357414200	9210	9210	9210	9210	0
280	20250403	155100	1357414200	9210	9210	9210	9210	0
281	20250403	155000	1357414200	9210	9210	9210	9210	0
282	20250403	154900	1357414200	9210	9210	9210	9210	0
283	20250403	154800	1357414200	9210	9210	9210	9210	0
284	20250403	154700	1357414200	9210	9210	9210	9210	0
285	20250403	154600	1357414200	9210	9210	9210	9210	0
286	20250403	154500	1357414200	9210	9210	9210	9210	0
287	20250403	154400	1357414200	9210	9210	9210	9210	0
288	20250403	154300	1357414200	9210	9210	9210	9210	0
289	20250403	154200	1357414200	9210	9210	9210	9210	0
290	20250403	154100	1357414200	9210	9210	9210	9210	0
291	20250403	154000	1357414200	9210	9210	9210	9210	0
292	20250403	153900	1357414200	9210	9210	9210	9210	0
293	20250403	153800	1357414200	9210	9210	9210	9210	0
294	20250403	153700	1357414200	9210	9210	9210	9210	0
295	20250403	153600	1357414200	9210	9210	9210	9210	0
296	20250403	153500	1357414200	9210	9210	9210	9210	0
297	20250403	153400	1357414200	9210	9210	9210	9210	0
298	20250403	153300	1357414200	9210	9210	9210	9210	0
299	20250403	153200	1357414200	9210	9210	9210	9210	0
300	20250403	153100	1357414200	9210	9210	9210	9210	0
301	20250403	153000	1357414200	9210	9210	9210	9210	6812
302	20250403	152900	1294675680	9200	9200	9200	9200	0
303	20250403	152800	1294675680	9200	9200	9200	9200	0
304	20250403	152700	1294675680	9200	9200	9200	9200	0
305	20250403	152600	1294675680	9200	9200	9200	9200	0
306	20250403	152500	1294675680	9200	9200	9200	9200	0
307	20250403	152400	1294675680	9200	9200	9200	9200	0
308	20250403	152300	1294675680	9200	9200	9200	9200	0
309	20250403	152200	1294675680	9200	9200	9200	9200	0
310	20250403	152100	1294675680	9200	9200	9200	9200	0
311	20250403	152000	1294675680	9200	9200	9200	9200	0
312	20250403	151900	1294675680	9200	9200	9230	9200	170
313	20250403	151800	1293108910	9190	9210	9210	9190	804
314	20250403	151700	1285709290	9210	9200	9210	9200	347
315	20250403	151600	1282516270	9200	9220	9220	9190	1461
316	20250403	151500	1269079280	9220	9210	9230	9200	627
317	20250403	151400	1263299970	9200	9180	9200	9180	1322
318	20250403	151300	1251152300	9190	9190	9190	9180	69
319	20250403	151200	1250518270	9190	9180	9190	9180	185
320	20250403	151100	1248819620	9180	9190	9190	9180	23
321	20250403	151000	1248608280	9180	9180	9190	9180	33
322	20250403	150900	1248305130	9190	9190	9190	9180	75
323	20250403	150800	1247615900	9190	9190	9190	9190	101
324	20250403	150700	1246687710	9190	9190	9190	9190	553
325	20250403	150600	1241605640	9190	9190	9190	9190	98
326	20250403	150500	1240705020	9190	9190	9190	9190	126
327	20250403	150400	1239547080	9190	9190	9190	9190	85
328	20250403	150300	1238765930	9190	9180	9190	9180	1393
329	20250403	150200	1225977730	9180	9190	9190	9170	447
330	20250403	150100	1221874080	9180	9190	9200	9180	971
331	20250403	150000	1212952930	9190	9200	9200	9190	405
332	20250403	145900	1209230970	9190	9190	9190	9190	3
333	20250403	145800	1209203400	9190	9190	9190	9190	500
334	20250403	145700	1204608400	9200	9200	9200	9200	50
335	20250403	145600	1204148400	9200	9200	9200	9200	0
336	20250403	145500	1204148400	9200	9200	9200	9200	12
337	20250403	145400	1204038000	9200	9210	9210	9190	112
338	20250403	145300	1203007590	9200	9210	9210	9200	1564
339	20250403	145200	1188613460	9220	9220	9220	9220	51
340	20250403	145100	1188143240	9220	9210	9220	9210	13
341	20250403	145000	1188023390	9210	9210	9210	9210	1
342	20250403	144900	1188014180	9210	9210	9210	9210	102
343	20250403	144800	1187074760	9210	9210	9210	9210	0
344	20250403	144700	1187074760	9210	9210	9210	9210	50
345	20250403	144600	1186614260	9240	9240	9240	9240	0
346	20250403	144500	1186614260	9240	9210	9240	9210	277
347	20250403	144400	1184056040	9210	9210	9210	9210	792
348	20250403	144300	1176761720	9200	9210	9210	9200	1550
349	20250403	144200	1162488500	9210	9210	9210	9210	10
350	20250403	144100	1162396400	9210	9210	9210	9210	939
351	20250403	144000	1153748210	9210	9210	9210	9210	17
352	20250403	143900	1153591640	9200	9210	9210	9200	68
353	20250403	143800	1152965900	9210	9210	9210	9210	2
354	20250403	143700	1152947480	9220	9210	9220	9210	169
355	20250403	143600	1151389640	9210	9210	9210	9210	140
356	20250403	143500	1150100240	9210	9210	9210	9210	166
357	20250403	143400	1148571380	9210	9210	9210	9210	0
358	20250403	143300	1148571380	9210	9210	9210	9210	66
359	20250403	143200	1147963520	9220	9220	9220	9220	894
360	20250403	143100	1139720840	9220	9220	9220	9220	0
361	20250403	143000	1139720840	9220	9220	9220	9220	3
362	20250403	142900	1139693180	9230	9230	9230	9230	592
363	20250403	142800	1134229020	9230	9200	9230	9200	2093
364	20250403	142700	1114951510	9210	9210	9210	9210	184
365	20250403	142600	1113256870	9210	9200	9210	9200	510
366	20250403	142500	1108559870	9200	9200	9200	9200	0
367	20250403	142400	1108559870	9200	9200	9200	9200	200
368	20250403	142300	1106719870	9200	9200	9200	9200	5
369	20250403	142200	1106673870	9200	9200	9200	9200	89
370	20250403	142100	1105855070	9200	9200	9200	9200	51
371	20250403	142000	1105385870	9200	9210	9210	9200	435
372	20250403	141900	1101383860	9210	9210	9210	9210	10
373	20250403	141800	1101291760	9200	9200	9210	9200	60
374	20250403	141700	1100739370	9200	9200	9200	9200	16
375	20250403	141600	1100592170	9200	9210	9210	9200	19
376	20250403	141500	1100417270	9200	9210	9210	9200	9
377	20250403	141400	1100334420	9210	9210	9210	9210	4
378	20250403	141300	1100297580	9210	9210	9210	9210	3
379	20250403	141200	1100269950	9210	9205	9210	9205	23
380	20250403	141100	1100058220	9200	9200	9200	9200	0
381	20250403	141000	1100058220	9200	9200	9200	9200	849
382	20250403	140900	1092247420	9200	9200	9200	9200	770
383	20250403	140800	1085163420	9200	9200	9200	9200	249
384	20250403	140700	1082872620	9200	9205	9205	9200	65
385	20250403	140600	1082274520	9210	9210	9210	9200	28
386	20250403	140500	1082016700	9210	9210	9210	9210	21
387	20250403	140400	1081823290	9210	9210	9210	9210	65
388	20250403	140300	1081224640	9210	9210	9210	9200	241
389	20250403	140200	1079007370	9210	9210	9210	9210	17
390	20250403	140100	1078850800	9210	9200	9210	9200	631
391	20250403	140000	1073044420	9210	9210	9210	9210	10
392	20250403	135900	1072952320	9200	9200	9200	9200	50
393	20250403	135800	1072492320	9210	9210	9210	9210	366
394	20250403	135700	1069121460	9210	9230	9230	9210	645
395	20250403	135600	1063180940	9230	9230	9230	9220	599
396	20250403	135500	1057657580	9230	9230	9230	9230	37
397	20250403	135400	1057316070	9230	9240	9240	9230	229
398	20250403	135300	1055201110	9240	9240	9240	9240	0
399	20250403	135200	1055201110	9240	9240	9240	9240	5
400	20250403	135100	1055154910	9240	9240	9240	9240	32
401	20250403	135000	1054859230	9240	9240	9240	9240	454
402	20250403	134900	1050664270	9230	9230	9230	9230	70
403	20250403	134800	1050018170	9240	9240	9240	9240	0
404	20250403	134700	1050018170	9240	9240	9240	9240	0
405	20250403	134600	1050018170	9240	9240	9240	9240	156
406	20250403	134500	1048576730	9240	9250	9250	9230	574
407	20250403	134400	1043274140	9250	9240	9250	9240	7
408	20250403	134300	1043209450	9240	9240	9240	9240	243
409	20250403	134200	1040964130	9240	9240	9240	9240	105
410	20250403	134100	1039993930	9230	9230	9230	9230	942
411	20250403	134000	1031299270	9220	9230	9230	9220	27
412	20250403	133900	1031050130	9230	9230	9230	9230	10
413	20250403	133800	1030957830	9230	9230	9230	9230	0
414	20250403	133700	1030957830	9230	9230	9230	9230	40
415	20250403	133600	1030588630	9230	9230	9230	9230	0
416	20250403	133500	1030588630	9230	9230	9230	9230	2
417	20250403	133400	1030570170	9220	9220	9220	9220	6
418	20250403	133300	1030514850	9230	9230	9230	9230	29
419	20250403	133200	1030247180	9230	9230	9230	9230	30
420	20250403	133100	1029970280	9220	9220	9220	9220	0
421	20250403	133000	1029970280	9220	9220	9220	9220	349
422	20250403	132900	1026752500	9220	9220	9220	9220	150
423	20250403	132800	1025369500	9230	9230	9230	9230	0
424	20250403	132700	1025369500	9230	9230	9230	9230	0
425	20250403	132600	1025369500	9230	9230	9230	9230	0
426	20250403	132500	1025369500	9230	9230	9230	9230	519
427	20250403	132400	1020579130	9230	9230	9230	9210	549
428	20250403	132300	1015521860	9230	9230	9230	9210	258
429	20250403	132200	1013141390	9230	9220	9230	9220	186
430	20250403	132100	1011424860	9230	9220	9230	9220	648
431	20250403	132000	1005446280	9220	9230	9230	9220	112
432	20250403	131900	1004413440	9230	9230	9230	9230	108
433	20250403	131800	1003416600	9240	9240	9240	9240	0
434	20250403	131700	1003416600	9240	9240	9240	9230	717
435	20250403	131600	996795900	9240	9240	9240	9240	10
436	20250403	131500	996703500	9230	9240	9240	9230	388
437	20250403	131400	993118580	9230	9230	9230	9230	251
438	20250403	131300	990801850	9240	9240	9240	9240	0
439	20250403	131200	990801850	9240	9240	9240	9240	0
440	20250403	131100	990801850	9240	9240	9240	9240	0
441	20250403	131000	990801850	9240	9230	9240	9230	132
442	20250403	130900	989582570	9240	9240	9240	9240	0
443	20250403	130800	989582570	9240	9240	9240	9240	0
444	20250403	130700	989582570	9240	9240	9240	9240	82
445	20250403	130600	988824890	9230	9230	9230	9230	0
446	20250403	130500	988824890	9230	9230	9230	9230	0
447	20250403	130400	988824890	9230	9230	9230	9230	0
448	20250403	130300	988824890	9230	9230	9230	9230	2
449	20250403	130200	988806430	9240	9240	9250	9230	169
450	20250403	130100	987243400	9270	9220	9270	9220	421
451	20250403	130000	983358420	9220	9220	9220	9220	50
452	20250403	125900	982897420	9210	9210	9210	9210	0
453	20250403	125800	982897420	9210	9210	9210	9210	0
454	20250403	125700	982897420	9210	9210	9210	9210	98
455	20250403	125600	981994840	9220	9220	9220	9220	26
456	20250403	125500	981755120	9220	9220	9220	9220	1790
457	20250403	125400	965251320	9210	9220	9220	9210	153
458	20250403	125300	963840920	9220	9220	9220	9220	1
459	20250403	125200	963831700	9220	9220	9220	9220	74
460	20250403	125100	963149420	9220	9220	9220	9220	31
461	20250403	125000	962863600	9230	9230	9230	9230	299
462	20250403	124900	960103830	9225	9225	9225	9225	0
463	20250403	124800	960103830	9225	9220	9225	9220	12
464	20250403	124700	959993155	9220	9230	9230	9220	425
465	20250403	124600	956074555	9220	9240	9240	9220	291
466	20250403	124500	953389145	9230	9230	9230	9230	70
467	20250403	124400	952743045	9230	9230	9230	9230	175
468	20250403	124300	951127795	9230	9230	9230	9230	210
469	20250403	124200	949189495	9230	9230	9230	9230	395
470	20250403	124100	945543645	9230	9240	9240	9230	332
471	20250403	124000	942479255	9240	9240	9240	9240	30
472	20250403	123900	942202055	9240	9240	9240	9240	0
473	20250403	123800	942202055	9240	9240	9240	9240	100
474	20250403	123700	941278055	9240	9230	9240	9230	29
475	20250403	123600	941010285	9230	9230	9230	9230	0
476	20250403	123500	941010285	9230	9230	9230	9230	963
477	20250403	123400	932121795	9230	9230	9230	9230	100
478	20250403	123300	931198795	9230	9230	9230	9230	0
479	20250403	123200	931198795	9230	9230	9230	9230	376
480	20250403	123100	927728315	9230	9230	9230	9230	15
481	20250403	123000	927589865	9230	9240	9240	9230	718
482	20250403	122900	920961315	9250	9240	9250	9240	212
483	20250403	122800	919002255	9250	9260	9260	9250	14
484	20250403	122700	918872725	9250	9250	9250	9250	432
485	20250403	122600	914876725	9250	9260	9260	9250	1175
486	20250403	122500	903997485	9260	9270	9270	9260	817
487	20250403	122400	896424705	9270	9270	9270	9270	253
488	20250403	122300	894079395	9280	9280	9280	9270	245
489	20250403	122200	891806035	9270	9270	9270	9270	20
490	20250403	122100	891620635	9270	9270	9270	9270	110
491	20250403	122000	890600935	9270	9270	9270	9270	679
492	20250403	121900	884306605	9270	9270	9270	9270	345
493	20250403	121800	881108455	9270	9270	9270	9270	34
494	20250403	121700	880793275	9280	9285	9285	9270	1547
495	20250403	121600	866446670	9290	9280	9290	9280	15
496	20250403	121500	866307400	9280	9280	9290	9280	109
497	20250403	121400	865295860	9280	9280	9280	9280	1
498	20250403	121300	865286580	9300	9300	9300	9300	656
499	20250403	121200	859185780	9300	9290	9300	9290	1414
500	20250403	121100	846039520	9290	9290	9290	9290	103
501	20250403	121000	845082650	9290	9290	9290	9290	1
502	20250403	120900	845073360	9290	9290	9290	9290	252
503	20250403	120800	842732280	9290	9290	9290	9270	1028
504	20250403	120700	833184220	9290	9270	9290	9270	707
505	20250403	120600	826621940	9270	9270	9270	9270	25
506	20250403	120500	826390190	9270	9270	9270	9270	47
507	20250403	120400	825954500	9270	9270	9270	9270	202
508	20250403	120300	824081960	9270	9280	9280	9270	272
509	20250403	120200	821560290	9280	9280	9280	9280	0
510	20250403	120100	821560290	9280	9280	9280	9280	0
511	20250403	120000	821560290	9280	9280	9280	9280	0
512	20250403	115900	821560290	9280	9280	9280	9280	100
513	20250403	115800	820632290	9280	9280	9280	9280	0
514	20250403	115700	820632290	9280	9270	9280	9270	282
515	20250403	115600	818016320	9280	9280	9280	9280	500
516	20250403	115500	813376320	9270	9270	9270	9270	155
517	20250403	115400	811939470	9270	9270	9270	9270	96
518	20250403	115300	811049550	9270	9270	9270	9270	118
519	20250403	115200	809955690	9280	9280	9280	9280	0
520	20250403	115100	809955690	9280	9270	9280	9270	73
521	20250403	115000	809278870	9270	9270	9270	9270	0
522	20250403	114900	809278870	9270	9260	9270	9250	604
523	20250403	114800	803686040	9260	9260	9260	9260	34
524	20250403	114700	803371200	9260	9260	9260	9260	0
525	20250403	114600	803371200	9260	9260	9260	9260	189
526	20250403	114500	801621060	9260	9260	9260	9260	60
527	20250403	114400	801065460	9270	9260	9270	9260	12
528	20250403	114300	800954230	9290	9280	9290	9280	105
529	20250403	114200	799979710	9280	9260	9280	9260	376
530	20250403	114100	796492340	9260	9260	9260	9260	241
531	20250403	114000	794260680	9250	9250	9250	9250	0
532	20250403	113900	794260680	9250	9250	9250	9250	0
533	20250403	113800	794260680	9250	9260	9260	9250	132
534	20250403	113700	793038670	9270	9270	9270	9270	99
535	20250403	113600	792120940	9270	9270	9270	9270	105
536	20250403	113500	791147590	9280	9240	9290	9240	580
537	20250403	113400	785780100	9240	9240	9240	9240	25
538	20250403	113300	785549100	9240	9250	9250	9230	382
539	20250403	113200	782020010	9240	9240	9240	9240	0
540	20250403	113100	782020010	9240	9240	9245	9240	265
541	20250403	113000	779571400	9240	9260	9260	9240	2257
542	20250403	112900	758713560	9270	9270	9280	9270	232
543	20250403	112800	756562910	9270	9270	9270	9270	46
544	20250403	112700	756136490	9270	9250	9270	9250	647
545	20250403	112600	750145150	9250	9250	9250	9250	20
546	20250403	112500	749960150	9250	9240	9250	9240	38
547	20250403	112400	749608980	9240	9240	9240	9240	2160
548	20250403	112300	729650580	9240	9250	9250	9240	76
549	20250403	112200	728948320	9250	9250	9250	9250	4
550	20250403	112100	728911320	9240	9240	9240	9240	0
551	20250403	112000	728911320	9240	9250	9260	9240	485
552	20250403	111900	724422450	9250	9270	9270	9250	1051
553	20250403	111800	714695570	9270	9270	9270	9270	182
554	20250403	111700	713008430	9270	9280	9280	9260	743
555	20250403	111600	706117310	9290	9290	9290	9290	2
556	20250403	111500	706098730	9290	9290	9290	9280	201
557	20250403	111400	704232430	9290	9300	9300	9290	156
558	20250403	111300	702782940	9300	9290	9300	9290	195
559	20250403	111200	700971090	9290	9290	9290	9290	13
560	20250403	111100	700850320	9280	9290	9290	9280	318
561	20250403	111000	697898180	9290	9300	9300	9280	335
562	20250403	110900	694783050	9300	9290	9300	9280	1347
563	20250403	110800	682266330	9300	9290	9300	9290	255
564	20250403	110700	679896850	9290	9300	9300	9290	284
565	20250403	110600	677257980	9300	9310	9310	9290	390
566	20250403	110500	673631700	9310	9290	9310	9290	789
567	20250403	110400	666291960	9290	9285	9290	9280	679
568	20250403	110300	659984305	9290	9260	9290	9260	985
569	20250403	110200	650850475	9250	9250	9250	9250	254
570	20250403	110100	648500975	9250	9250	9250	9250	79
571	20250403	110000	647770225	9240	9230	9240	9230	289
572	20250403	105900	645099965	9230	9230	9230	9230	318
573	20250403	105800	642164825	9230	9230	9230	9220	89
574	20250403	105700	641343830	9230	9230	9230	9230	184
575	20250403	105600	639645510	9230	9230	9230	9230	720
576	20250403	105500	632999910	9230	9230	9230	9230	6
577	20250403	105400	632944530	9230	9200	9230	9200	555
578	20250403	105300	627830930	9160	9180	9180	9160	8
579	20250403	105200	627757590	9160	9160	9160	9160	1
580	20250403	105100	627748430	9160	9190	9220	9160	1088
581	20250403	105000	617743240	9180	9160	9180	9160	3297
582	20250403	104900	587529820	9150	9150	9150	9150	0
583	20250403	104800	587529820	9150	9160	9160	9150	106
584	20250403	104700	586558920	9150	9160	9160	9150	283
585	20250403	104600	583966650	9170	9170	9170	9170	348
586	20250403	104500	580775490	9170	9160	9170	9140	445
587	20250403	104400	576697490	9160	9140	9160	9130	1574
588	20250403	104300	562287150	9150	9150	9150	9150	1
589	20250403	104200	562278000	9140	9140	9140	9140	340
590	20250403	104100	559170400	9140	9140	9140	9140	133
591	20250403	104000	557954780	9130	9140	9140	9130	309
592	20250403	103900	555131670	9140	9150	9150	9140	468
593	20250403	103800	550853700	9140	9150	9150	9140	1368
594	20250403	103700	538347280	9140	9160	9160	9140	168
595	20250403	103600	536810080	9150	9160	9160	9150	1055
596	20250403	103500	527155600	9160	9160	9160	9160	11
597	20250403	103400	527054840	9160	9160	9160	9160	71
598	20250403	103300	526404480	9160	9170	9170	9160	365
599	20250403	103200	523060660	9170	9170	9170	9170	319
600	20250403	103100	520135430	9170	9180	9180	9170	226
601	20250403	103000	518060950	9180	9170	9180	9170	410
602	20250403	102900	514298270	9160	9180	9190	9160	311
603	20250403	102800	511444370	9180	9180	9180	9180	55
604	20250403	102700	510939470	9180	9195	9200	9160	1047
605	20250403	102600	501325910	9195	9195	9200	9195	59
606	20250403	102500	500783160	9200	9200	9200	9200	26
607	20250403	102400	500543960	9200	9200	9200	9190	218
608	20250403	102300	498539360	9190	9200	9200	9190	112
609	20250403	102200	497509960	9200	9190	9200	9190	280
610	20250403	102100	494935690	9190	9180	9190	9180	967
611	20250403	102000	486053430	9190	9190	9190	9190	39
612	20250403	101900	485695020	9180	9180	9180	9180	156
613	20250403	101800	484262940	9170	9180	9180	9170	88
614	20250403	101700	483455400	9170	9180	9180	9160	975
615	20250403	101600	474517670	9180	9180	9180	9180	70
616	20250403	101500	473875070	9180	9190	9190	9180	581
617	20250403	101400	468536860	9190	9180	9190	9180	51
618	20250403	101300	468068200	9180	9170	9180	9170	330
619	20250403	101200	465039890	9170	9170	9170	9170	677
620	20250403	101100	458831800	9160	9170	9170	9160	4
621	20250403	101000	458795140	9160	9160	9170	9150	338
622	20250403	100900	455699050	9160	9130	9160	9130	1049
623	20250403	100800	446121060	9130	9130	9130	9120	190
624	20250403	100700	444387930	9130	9130	9150	9130	122
625	20250403	100600	443273270	9130	9120	9130	9120	249
626	20250403	100500	441001550	9110	9110	9110	9110	1
627	20250403	100400	440992440	9110	9120	9120	9110	45
628	20250403	100300	440582180	9120	9120	9120	9120	22
629	20250403	100200	440381540	9120	9120	9120	9120	10
630	20250403	100100	440290340	9120	9100	9120	9100	551
631	20250403	100000	435274790	9100	9110	9110	9100	96
632	20250403	095900	434400900	9100	9100	9110	9090	1239
633	20250403	095800	423127000	9100	9100	9100	9100	28
634	20250403	095700	422872200	9090	9120	9120	9090	3003
635	20250403	095600	395534740	9110	9120	9120	9110	373
636	20250403	095500	392136560	9110	9110	9110	9110	11
637	20250403	095400	392036350	9110	9110	9110	9110	765
638	20250403	095300	385067200	9130	9130	9130	9130	5
639	20250403	095200	385021550	9120	9110	9120	9110	1081
640	20250403	095100	375173620	9110	9110	9110	9100	127
641	20250403	095000	374016860	9100	9120	9120	9100	262
642	20250403	094900	371628410	9130	9130	9130	9130	0
643	20250403	094800	371628410	9130	9120	9130	9120	328
644	20250403	094700	368636800	9110	9150	9160	9110	1715
645	20250403	094600	352952440	9150	9170	9170	9150	854
646	20250403	094500	345134360	9170	9170	9180	9160	392
647	20250403	094400	341541120	9180	9170	9180	9170	46
648	20250403	094300	341119290	9170	9170	9170	9160	245
649	20250403	094200	338874770	9160	9170	9170	9160	398
650	20250403	094100	335228190	9180	9180	9180	9170	117
651	20250403	094000	334154140	9180	9170	9180	9160	373
652	20250403	093900	330733660	9170	9170	9170	9170	131
653	20250403	093800	329532390	9160	9150	9170	9150	341
654	20250403	093700	326410250	9120	9120	9150	9100	2825
655	20250403	093600	300618040	9120	9110	9120	9100	65
656	20250403	093500	300025320	9100	9120	9130	9100	1274
657	20250403	093400	288427630	9110	9140	9140	9110	910
658	20250403	093300	280129620	9140	9130	9160	9130	325
659	20250403	093200	277157640	9120	9140	9150	9120	63
660	20250403	093100	276581980	9120	9140	9140	9110	121
661	20250403	093000	275478380	9110	9120	9130	9100	199
662	20250403	092900	273661990	9100	9110	9130	9100	630
663	20250403	092800	267919400	9100	9120	9120	9100	453
664	20250403	092700	263791590	9100	9130	9130	9100	712
665	20250403	092600	257304330	9130	9120	9130	9120	712
666	20250403	092500	250809860	9130	9130	9130	9130	105
667	20250403	092400	249851210	9130	9130	9130	9110	377
668	20250403	092300	246414100	9130	9110	9180	9110	2562
669	20250403	092200	223014210	9120	9110	9120	9110	408
670	20250403	092100	219295470	9110	9110	9120	9110	202
671	20250403	092000	217454160	9110	9090	9110	9080	237
672	20250403	091900	215299510	9100	9100	9120	9100	156
673	20250403	091800	213879850	9090	9110	9110	9090	336
674	20250403	091700	210823850	9110	9100	9120	9100	253
675	20250403	091600	208521230	9100	9080	9100	9070	1142
676	20250403	091500	198147260	9080	9050	9090	9050	299
677	20250403	091400	195432380	9040	9030	9090	9030	318
678	20250403	091300	192544240	9030	9050	9080	9030	2983
679	20250403	091200	165495940	9070	9060	9070	9020	627
680	20250403	091100	159821500	9050	9040	9050	9040	540
681	20250403	091000	154936880	9030	9010	9030	9010	740
682	20250403	090900	148258780	9010	9010	9020	9010	323
683	20250403	090800	145348330	9010	9000	9010	9000	304
684	20250403	090700	142610280	9000	9030	9030	8960	985
685	20250403	090600	133757730	9020	8980	9040	8960	1523
686	20250403	090500	120022960	9000	9000	9000	8980	1357
687	20250403	090400	107812060	9000	8990	9000	8970	639
688	20250403	090300	102064940	8960	8950	8990	8940	471
689	20250403	090200	97843490	8940	8940	8980	8920	2106
690	20250403	090100	79012380	8950	8930	8990	8910	1554
691	20250403	090000	65118310	8910	8920	8980	8890	7301