KissMeData/041440/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192700	1819297195	9210	9210	9210	9210	3302
3	20250314	192600	1819297195	9210	9210	9210	9210	0
4	20250314	192500	1819297195	9210	9210	9210	9210	0
5	20250314	192400	1819297195	9210	9210	9210	9210	0
6	20250314	192300	1819297195	9210	9210	9210	9210	0
7	20250314	192200	1819297195	9210	9210	9210	9210	0
8	20250314	192100	1819297195	9210	9210	9210	9210	0
9	20250314	192000	1819297195	9210	9210	9210	9210	0
10	20250314	191900	1819297195	9210	9210	9210	9210	0
11	20250314	191800	1819297195	9210	9210	9210	9210	0
12	20250314	191700	1819297195	9210	9210	9210	9210	0
13	20250314	191600	1819297195	9210	9210	9210	9210	0
14	20250314	191500	1819297195	9210	9210	9210	9210	0
15	20250314	191400	1819297195	9210	9210	9210	9210	0
16	20250314	191300	1819297195	9210	9210	9210	9210	0
17	20250314	191200	1819297195	9210	9210	9210	9210	0
18	20250314	191100	1819297195	9210	9210	9210	9210	0
19	20250314	191000	1819297195	9210	9210	9210	9210	0
20	20250314	190900	1819297195	9210	9210	9210	9210	0
21	20250314	190800	1819297195	9210	9210	9210	9210	0
22	20250314	190700	1819297195	9210	9210	9210	9210	0
23	20250314	190600	1819297195	9210	9210	9210	9210	0
24	20250314	190500	1819297195	9210	9210	9210	9210	0
25	20250314	190400	1819297195	9210	9210	9210	9210	0
26	20250314	190300	1819297195	9210	9210	9210	9210	0
27	20250314	190200	1819297195	9210	9210	9210	9210	0
28	20250314	190100	1819297195	9210	9210	9210	9210	0
29	20250314	190000	1819297195	9210	9210	9210	9210	0
30	20250314	185900	1819297195	9210	9210	9210	9210	0
31	20250314	185800	1819297195	9210	9210	9210	9210	0
32	20250314	185700	1819297195	9210	9210	9210	9210	3302
33	20250314	185600	1819297195	9210	9210	9210	9210	0
34	20250314	185500	1819297195	9210	9210	9210	9210	0
35	20250314	185400	1819297195	9210	9210	9210	9210	0
36	20250314	185300	1819297195	9210	9210	9210	9210	0
37	20250314	185200	1819297195	9210	9210	9210	9210	0
38	20250314	185100	1819297195	9210	9210	9210	9210	0
39	20250314	185000	1819297195	9210	9210	9210	9210	0
40	20250314	184900	1819297195	9210	9210	9210	9210	0
41	20250314	184800	1819297195	9210	9210	9210	9210	0
42	20250314	184700	1819297195	9210	9210	9210	9210	0
43	20250314	184600	1819297195	9210	9210	9210	9210	0
44	20250314	184500	1819297195	9210	9210	9210	9210	0
45	20250314	184400	1819297195	9210	9210	9210	9210	0
46	20250314	184300	1819297195	9210	9210	9210	9210	0
47	20250314	184200	1819297195	9210	9210	9210	9210	0
48	20250314	184100	1819297195	9210	9210	9210	9210	0
49	20250314	184000	1819297195	9210	9210	9210	9210	0
50	20250314	183900	1819297195	9210	9210	9210	9210	0
51	20250314	183800	1819297195	9210	9210	9210	9210	0
52	20250314	183700	1819297195	9210	9210	9210	9210	0
53	20250314	183600	1819297195	9210	9210	9210	9210	0
54	20250314	183500	1819297195	9210	9210	9210	9210	0
55	20250314	183400	1819297195	9210	9210	9210	9210	0
56	20250314	183300	1819297195	9210	9210	9210	9210	0
57	20250314	183200	1819297195	9210	9210	9210	9210	0
58	20250314	183100	1819297195	9210	9210	9210	9210	0
59	20250314	183000	1819297195	9210	9210	9210	9210	0
60	20250314	182900	1819297195	9210	9210	9210	9210	0
61	20250314	182800	1819297195	9210	9210	9210	9210	0
62	20250314	182700	1819297195	9210	9210	9210	9210	3302
63	20250314	182600	1819297195	9210	9210	9210	9210	0
64	20250314	182500	1819297195	9210	9210	9210	9210	0
65	20250314	182400	1819297195	9210	9210	9210	9210	0
66	20250314	182300	1819297195	9210	9210	9210	9210	0
67	20250314	182200	1819297195	9210	9210	9210	9210	0
68	20250314	182100	1819297195	9210	9210	9210	9210	0
69	20250314	182000	1819297195	9210	9210	9210	9210	0
70	20250314	181900	1819297195	9210	9210	9210	9210	0
71	20250314	181800	1819297195	9210	9210	9210	9210	0
72	20250314	181700	1819297195	9210	9210	9210	9210	0
73	20250314	181600	1819297195	9210	9210	9210	9210	0
74	20250314	181500	1819297195	9210	9210	9210	9210	0
75	20250314	181400	1819297195	9210	9210	9210	9210	0
76	20250314	181300	1819297195	9210	9210	9210	9210	0
77	20250314	181200	1819297195	9210	9210	9210	9210	0
78	20250314	181100	1819297195	9210	9210	9210	9210	0
79	20250314	181000	1819297195	9210	9210	9210	9210	0
80	20250314	180900	1819297195	9210	9210	9210	9210	0
81	20250314	180800	1819297195	9210	9210	9210	9210	0
82	20250314	180700	1819297195	9210	9210	9210	9210	0
83	20250314	180600	1819297195	9210	9210	9210	9210	0
84	20250314	180500	1819297195	9210	9210	9210	9210	0
85	20250314	180400	1819297195	9210	9210	9210	9210	0
86	20250314	180300	1819297195	9210	9210	9210	9210	0
87	20250314	180200	1819297195	9210	9210	9210	9210	0
88	20250314	180100	1819297195	9210	9210	9210	9210	0
89	20250314	180000	1819297195	9210	9210	9210	9210	0
90	20250314	175900	1819297195	9210	9210	9210	9210	0
91	20250314	175800	1819297195	9210	9210	9210	9210	0
92	20250314	175700	1819297195	9210	9210	9210	9210	3302
93	20250314	175600	1819297195	9210	9210	9210	9210	0
94	20250314	175500	1819297195	9210	9210	9210	9210	0
95	20250314	175400	1819297195	9210	9210	9210	9210	0
96	20250314	175300	1819297195	9210	9210	9210	9210	0
97	20250314	175200	1819297195	9210	9210	9210	9210	0
98	20250314	175100	1819297195	9210	9210	9210	9210	0
99	20250314	175000	1819297195	9210	9210	9210	9210	0
100	20250314	174900	1819297195	9210	9210	9210	9210	0
101	20250314	174800	1819297195	9210	9210	9210	9210	0
102	20250314	174700	1819297195	9210	9210	9210	9210	0
103	20250314	174600	1819297195	9210	9210	9210	9210	0
104	20250314	174500	1819297195	9210	9210	9210	9210	0
105	20250314	174400	1819297195	9210	9210	9210	9210	0
106	20250314	174300	1819297195	9210	9210	9210	9210	0
107	20250314	174200	1819297195	9210	9210	9210	9210	0
108	20250314	174100	1819297195	9210	9210	9210	9210	0
109	20250314	174000	1819297195	9210	9210	9210	9210	0
110	20250314	173900	1819297195	9210	9210	9210	9210	0
111	20250314	173800	1819297195	9210	9210	9210	9210	0
112	20250314	173700	1819297195	9210	9210	9210	9210	0
113	20250314	173600	1819297195	9210	9210	9210	9210	0
114	20250314	173500	1819297195	9210	9210	9210	9210	0
115	20250314	173400	1819297195	9210	9210	9210	9210	0
116	20250314	173300	1819297195	9210	9210	9210	9210	0
117	20250314	173200	1819297195	9210	9210	9210	9210	0
118	20250314	173100	1819297195	9210	9210	9210	9210	0
119	20250314	173000	1819297195	9210	9210	9210	9210	0
120	20250314	172900	1819297195	9210	9210	9210	9210	0
121	20250314	172800	1819297195	9210	9210	9210	9210	0
122	20250314	172700	1819297195	9210	9210	9210	9210	3302
123	20250314	172600	1819297195	9210	9210	9210	9210	0
124	20250314	172500	1819297195	9210	9210	9210	9210	0
125	20250314	172400	1819297195	9210	9210	9210	9210	0
126	20250314	172300	1819297195	9210	9210	9210	9210	0
127	20250314	172200	1819297195	9210	9210	9210	9210	0
128	20250314	172100	1819297195	9210	9210	9210	9210	0
129	20250314	172000	1819297195	9210	9210	9210	9210	0
130	20250314	171900	1819297195	9210	9210	9210	9210	0
131	20250314	171800	1819297195	9210	9210	9210	9210	0
132	20250314	171700	1819297195	9210	9210	9210	9210	0
133	20250314	171600	1819297195	9210	9210	9210	9210	0
134	20250314	171500	1819297195	9210	9210	9210	9210	0
135	20250314	171400	1819297195	9210	9210	9210	9210	0
136	20250314	171300	1819297195	9210	9210	9210	9210	0
137	20250314	171200	1819297195	9210	9210	9210	9210	0
138	20250314	171100	1819297195	9210	9210	9210	9210	0
139	20250314	171000	1819297195	9210	9210	9210	9210	0
140	20250314	170900	1819297195	9210	9210	9210	9210	0
141	20250314	170800	1819297195	9210	9210	9210	9210	0
142	20250314	170700	1819297195	9210	9210	9210	9210	0
143	20250314	170600	1819297195	9210	9210	9210	9210	0
144	20250314	170500	1819297195	9210	9210	9210	9210	0
145	20250314	170400	1819297195	9210	9210	9210	9210	0
146	20250314	170300	1819297195	9210	9210	9210	9210	0
147	20250314	170200	1819297195	9210	9210	9210	9210	0
148	20250314	170100	1819297195	9210	9210	9210	9210	0
149	20250314	170000	1819297195	9210	9210	9210	9210	0
150	20250314	165900	1819297195	9210	9210	9210	9210	0
151	20250314	165800	1819297195	9210	9210	9210	9210	0
152	20250314	165700	1819297195	9210	9210	9210	9210	3302
153	20250314	165600	1819297195	9210	9210	9210	9210	0
154	20250314	165500	1819297195	9210	9210	9210	9210	0
155	20250314	165400	1819297195	9210	9210	9210	9210	0
156	20250314	165300	1819297195	9210	9210	9210	9210	0
157	20250314	165200	1819297195	9210	9210	9210	9210	0
158	20250314	165100	1819297195	9210	9210	9210	9210	0
159	20250314	165000	1819297195	9210	9210	9210	9210	0
160	20250314	164900	1819297195	9210	9210	9210	9210	0
161	20250314	164800	1819297195	9210	9210	9210	9210	0
162	20250314	164700	1819297195	9210	9210	9210	9210	0
163	20250314	164600	1819297195	9210	9210	9210	9210	0
164	20250314	164500	1819297195	9210	9210	9210	9210	0
165	20250314	164400	1819297195	9210	9210	9210	9210	0
166	20250314	164300	1819297195	9210	9210	9210	9210	0
167	20250314	164200	1819297195	9210	9210	9210	9210	0
168	20250314	164100	1819297195	9210	9210	9210	9210	0
169	20250314	164000	1819297195	9210	9210	9210	9210	0
170	20250314	163900	1819297195	9210	9210	9210	9210	0
171	20250314	163800	1819297195	9210	9210	9210	9210	0
172	20250314	163700	1819297195	9210	9210	9210	9210	0
173	20250314	163600	1819297195	9210	9210	9210	9210	0
174	20250314	163500	1819297195	9210	9210	9210	9210	0
175	20250314	163400	1819297195	9210	9210	9210	9210	0
176	20250314	163300	1819297195	9210	9210	9210	9210	0
177	20250314	163200	1819297195	9210	9210	9210	9210	0
178	20250314	163100	1819297195	9210	9210	9210	9210	0
179	20250314	163000	1819297195	9210	9210	9210	9210	0
180	20250314	162900	1819297195	9210	9210	9210	9210	0
181	20250314	162800	1819297195	9210	9210	9210	9210	0
182	20250314	162700	1819297195	9210	9210	9210	9210	3302
183	20250314	162600	1819297195	9210	9210	9210	9210	0
184	20250314	162500	1819297195	9210	9210	9210	9210	0
185	20250314	162400	1819297195	9210	9210	9210	9210	0
186	20250314	162300	1819297195	9210	9210	9210	9210	0
187	20250314	162200	1819297195	9210	9210	9210	9210	0
188	20250314	162100	1819297195	9210	9210	9210	9210	0
189	20250314	162000	1819297195	9210	9210	9210	9210	0
190	20250314	161900	1819297195	9210	9210	9210	9210	0
191	20250314	161800	1819297195	9210	9210	9210	9210	0
192	20250314	161700	1819297195	9210	9210	9210	9210	0
193	20250314	161600	1819297195	9210	9210	9210	9210	0
194	20250314	161500	1819297195	9210	9210	9210	9210	0
195	20250314	161400	1819297195	9210	9210	9210	9210	0
196	20250314	161300	1819297195	9210	9210	9210	9210	0
197	20250314	161200	1819297195	9210	9210	9210	9210	0
198	20250314	161100	1819297195	9210	9210	9210	9210	0
199	20250314	161000	1819297195	9210	9210	9210	9210	0
200	20250314	160900	1819297195	9210	9210	9210	9210	0
201	20250314	160800	1819297195	9210	9210	9210	9210	0
202	20250314	160700	1819297195	9210	9210	9210	9210	0
203	20250314	160600	1819297195	9210	9210	9210	9210	0
204	20250314	160500	1819297195	9210	9210	9210	9210	0
205	20250314	160400	1819297195	9210	9210	9210	9210	0
206	20250314	160300	1819297195	9210	9210	9210	9210	0
207	20250314	160200	1819297195	9210	9210	9210	9210	0
208	20250314	160100	1819297195	9210	9210	9210	9210	0
209	20250314	160000	1819297195	9210	9210	9210	9210	0
210	20250314	155900	1819297195	9210	9210	9210	9210	0
211	20250314	155800	1819297195	9210	9210	9210	9210	0
212	20250314	155700	1819297195	9210	9210	9210	9210	3302
213	20250314	155600	1819297195	9210	9210	9210	9210	0
214	20250314	155500	1819297195	9210	9210	9210	9210	0
215	20250314	155400	1819297195	9210	9210	9210	9210	0
216	20250314	155300	1819297195	9210	9210	9210	9210	0
217	20250314	155200	1819297195	9210	9210	9210	9210	0
218	20250314	155100	1819297195	9210	9210	9210	9210	0
219	20250314	155000	1819297195	9210	9210	9210	9210	0
220	20250314	154900	1819297195	9210	9210	9210	9210	0
221	20250314	154800	1819297195	9210	9210	9210	9210	0
222	20250314	154700	1819297195	9210	9210	9210	9210	0
223	20250314	154600	1819297195	9210	9210	9210	9210	0
224	20250314	154500	1819297195	9210	9210	9210	9210	0
225	20250314	154400	1819297195	9210	9210	9210	9210	0
226	20250314	154300	1819297195	9210	9210	9210	9210	0
227	20250314	154200	1819297195	9210	9210	9210	9210	0
228	20250314	154100	1819297195	9210	9210	9210	9210	0
229	20250314	154000	1819297195	9210	9210	9210	9210	0
230	20250314	153900	1819297195	9210	9210	9210	9210	0
231	20250314	153800	1819297195	9210	9210	9210	9210	0
232	20250314	153700	1819297195	9210	9210	9210	9210	0
233	20250314	153600	1819297195	9210	9210	9210	9210	0
234	20250314	153500	1819297195	9210	9210	9210	9210	0
235	20250314	153400	1819297195	9210	9210	9210	9210	0
236	20250314	153300	1819297195	9210	9210	9210	9210	0
237	20250314	153200	1819297195	9210	9210	9210	9210	0
238	20250314	153100	1819297195	9210	9210	9210	9210	0
239	20250314	153000	1819297195	9210	9210	9210	9210	3302
240	20250314	152900	1788885775	9240	9240	9240	9240	0
241	20250314	152800	1788885775	9240	9240	9240	9240	0
242	20250314	152700	1788885775	9240	9240	9240	9240	0
243	20250314	152600	1788885775	9240	9240	9240	9240	0
244	20250314	152500	1788885775	9240	9240	9240	9240	0
245	20250314	152400	1788885775	9240	9240	9240	9240	0
246	20250314	152300	1788885775	9240	9240	9240	9240	0
247	20250314	152200	1788885775	9240	9240	9240	9240	0
248	20250314	152100	1788885775	9240	9240	9240	9240	0
249	20250314	152000	1788885775	9240	9240	9240	9240	0
250	20250314	151900	1788885775	9240	9220	9240	9220	510
251	20250314	151800	1784177025	9230	9250	9250	9230	1392
252	20250314	151700	1771323295	9240	9250	9250	9230	1221
253	20250314	151600	1760038205	9250	9240	9250	9240	1032
254	20250314	151500	1750500705	9240	9230	9240	9230	255
255	20250314	151400	1748144515	9220	9210	9220	9210	1990
256	20250314	151300	1729796815	9220	9220	9220	9220	74
257	20250314	151200	1729114535	9210	9210	9220	9210	1352
258	20250314	151100	1716660395	9210	9210	9210	9210	10
259	20250314	151000	1716568295	9210	9210	9210	9200	2094
260	20250314	150900	1697283455	9220	9210	9220	9210	225
261	20250314	150800	1695210495	9210	9200	9210	9200	430
262	20250314	150700	1691250235	9200	9210	9210	9200	1744
263	20250314	150600	1675204715	9210	9220	9220	9210	1760
264	20250314	150500	1658980435	9210	9210	9210	9210	1211
265	20250314	150400	1647827125	9210	9220	9220	9210	1735
266	20250314	150300	1631842355	9210	9210	9220	9210	1334
267	20250314	150200	1619550485	9220	9220	9220	9220	1
268	20250314	150100	1619541265	9210	9210	9210	9210	6
269	20250314	150000	1619486005	9210	9210	9210	9210	14
270	20250314	145900	1619357065	9210	9210	9210	9210	286
271	20250314	145800	1616723005	9210	9210	9210	9210	215
272	20250314	145700	1614742855	9210	9210	9210	9210	152
273	20250314	145600	1613342935	9210	9200	9210	9200	1866
274	20250314	145500	1596175135	9210	9210	9210	9200	4
275	20250314	145400	1596138305	9200	9200	9200	9200	831
276	20250314	145300	1588493105	9200	9200	9200	9200	70
277	20250314	145200	1587849105	9200	9200	9200	9200	68
278	20250314	145100	1587223505	9210	9210	9210	9210	1
279	20250314	145000	1587214295	9210	9200	9210	9200	1761
280	20250314	144900	1571013045	9200	9200	9200	9200	108
281	20250314	144800	1570019445	9210	9200	9210	9200	210
282	20250314	144700	1568085845	9210	9210	9210	9210	35
283	20250314	144600	1567763495	9210	9210	9210	9210	0
284	20250314	144500	1567763495	9210	9210	9210	9210	0
285	20250314	144400	1567763495	9210	9200	9210	9200	16
286	20250314	144300	1567616185	9200	9200	9200	9200	72
287	20250314	144200	1566953785	9200	9200	9200	9200	500
288	20250314	144100	1562353785	9200	9200	9200	9200	681
289	20250314	144000	1556088585	9200	9210	9210	9200	128
290	20250314	143900	1554910385	9200	9210	9220	9200	248
291	20250314	143800	1552626395	9210	9210	9210	9210	80
292	20250314	143700	1551889595	9210	9210	9210	9200	380
293	20250314	143600	1548393565	9200	9200	9200	9200	100
294	20250314	143500	1547473565	9210	9210	9210	9210	1
295	20250314	143400	1547464355	9210	9210	9210	9210	76
296	20250314	143300	1546764395	9200	9200	9200	9200	78
297	20250314	143200	1546046795	9200	9210	9210	9200	2501
298	20250314	143100	1523027055	9210	9220	9220	9210	202
299	20250314	143000	1521166615	9220	9220	9220	9220	4
300	20250314	142900	1521129735	9230	9210	9230	9210	445
301	20250314	142800	1517031265	9240	9240	9240	9240	0
302	20250314	142700	1517031265	9240	9240	9240	9240	5
303	20250314	142600	1516985065	9210	9230	9240	9210	410
304	20250314	142500	1513200255	9210	9205	9210	9205	80
305	20250314	142400	1512463755	9200	9200	9200	9200	1
306	20250314	142300	1512454555	9200	9200	9200	9200	60
307	20250314	142200	1511902555	9200	9210	9210	9200	37
308	20250314	142100	1511562135	9200	9220	9220	9200	3291
309	20250314	142000	1481242925	9230	9240	9240	9230	1630
310	20250314	141900	1466195355	9240	9240	9250	9240	330
311	20250314	141800	1463146115	9240	9240	9240	9240	0
312	20250314	141700	1463146115	9240	9240	9240	9240	685
313	20250314	141600	1456816715	9240	9240	9240	9240	1330
314	20250314	141500	1444527515	9240	9250	9250	9240	148
315	20250314	141400	1443158955	9240	9240	9240	9240	364
316	20250314	141300	1439795595	9240	9240	9240	9240	0
317	20250314	141200	1439795595	9240	9250	9250	9240	173
318	20250314	141100	1438196975	9240	9250	9250	9240	912
319	20250314	141000	1429768895	9250	9250	9250	9240	270
320	20250314	140900	1427272445	9250	9250	9250	9250	358
321	20250314	140800	1423960945	9250	9250	9250	9250	113
322	20250314	140700	1422915695	9250	9250	9250	9250	102
323	20250314	140600	1421972195	9250	9250	9250	9250	277
324	20250314	140500	1419409945	9240	9240	9250	9240	178
325	20250314	140400	1417764125	9250	9250	9250	9250	111
326	20250314	140300	1416737375	9250	9250	9250	9250	91
327	20250314	140200	1415895625	9250	9250	9250	9250	2
328	20250314	140100	1415877125	9240	9240	9240	9240	259
329	20250314	140000	1413483965	9240	9240	9240	9230	38
330	20250314	135900	1413132855	9240	9210	9240	9210	336
331	20250314	135800	1410030675	9220	9220	9220	9220	5291
332	20250314	135700	1361247655	9230	9230	9230	9230	675
333	20250314	135600	1355017405	9240	9240	9240	9240	1
334	20250314	135500	1355008165	9240	9240	9240	9240	591
335	20250314	135400	1349547325	9240	9240	9240	9240	183
336	20250314	135300	1347856405	9250	9230	9250	9230	2335
337	20250314	135200	1326281315	9230	9230	9230	9230	36
338	20250314	135100	1325949035	9230	9230	9240	9230	190
339	20250314	135000	1324193885	9230	9230	9230	9230	210
340	20250314	134900	1322255585	9240	9230	9240	9230	764
341	20250314	134800	1315202225	9240	9240	9240	9240	101
342	20250314	134700	1314268985	9240	9230	9240	9230	132
343	20250314	134600	1313049555	9230	9230	9230	9230	100
344	20250314	134500	1312126555	9240	9240	9240	9240	100
345	20250314	134400	1311202555	9240	9230	9240	9230	317
346	20250314	134300	1308275505	9240	9210	9240	9210	208
347	20250314	134200	1306353805	9210	9210	9210	9210	25
348	20250314	134100	1306123555	9240	9230	9240	9230	455
349	20250314	134000	1301922705	9230	9230	9230	9230	96
350	20250314	133900	1301036625	9230	9230	9230	9230	109
351	20250314	133800	1300030555	9210	9220	9220	9210	5
352	20250314	133700	1299984485	9230	9210	9230	9210	167
353	20250314	133600	1298444375	9210	9210	9210	9210	255
354	20250314	133500	1296095825	9210	9215	9215	9210	157
355	20250314	133400	1294649225	9220	9220	9220	9220	2
356	20250314	133300	1294630785	9230	9230	9230	9230	137
357	20250314	133200	1293366275	9230	9210	9230	9210	171
358	20250314	133100	1291791345	9210	9210	9210	9210	333
359	20250314	133000	1288724415	9210	9230	9230	9210	847
360	20250314	132900	1280920895	9230	9220	9230	9220	295
361	20250314	132800	1278199985	9230	9230	9230	9230	0
362	20250314	132700	1278199985	9230	9220	9230	9220	557
363	20250314	132600	1273064435	9230	9230	9230	9230	122
364	20250314	132500	1271938375	9220	9220	9220	9220	0
365	20250314	132400	1271938375	9220	9230	9230	9220	118
366	20250314	132300	1270849245	9230	9240	9240	9230	145
367	20250314	132200	1269509455	9240	9230	9240	9220	127
368	20250314	132100	1268337265	9230	9220	9230	9210	614
369	20250314	132000	1262672075	9220	9220	9220	9220	62
370	20250314	131900	1262100435	9230	9230	9230	9230	147
371	20250314	131800	1260743625	9220	9230	9230	9220	123
372	20250314	131700	1259608345	9230	9230	9230	9230	128
373	20250314	131600	1258426905	9230	9230	9230	9230	174
374	20250314	131500	1256820885	9230	9220	9230	9220	537
375	20250314	131400	1251865415	9220	9210	9220	9210	501
376	20250314	131300	1247250195	9210	9210	9210	9210	0
377	20250314	131200	1247250195	9210	9220	9220	9210	10
378	20250314	131100	1247158005	9220	9220	9220	9220	150
379	20250314	131000	1245775005	9220	9220	9230	9220	295
380	20250314	130900	1243054175	9220	9230	9230	9220	328
381	20250314	130800	1240026745	9220	9220	9220	9220	0
382	20250314	130700	1240026745	9220	9210	9230	9210	1620
383	20250314	130600	1225082095	9200	9210	9210	9200	123
384	20250314	130500	1223949355	9200	9210	9210	9200	119
385	20250314	130400	1222853375	9200	9200	9210	9200	134
386	20250314	130300	1221619255	9210	9210	9210	9210	108
387	20250314	130200	1220624575	9200	9200	9200	9200	400
388	20250314	130100	1216944575	9200	9200	9200	9200	10
389	20250314	130000	1216852575	9210	9210	9210	9210	3
390	20250314	125900	1216824945	9210	9210	9210	9210	5
391	20250314	125800	1216778895	9210	9210	9210	9210	0
392	20250314	125700	1216778895	9210	9190	9210	9180	218
393	20250314	125600	1214774915	9190	9200	9210	9190	303
394	20250314	125500	1211988305	9200	9200	9200	9200	0
395	20250314	125400	1211988305	9200	9200	9200	9200	43
396	20250314	125300	1211592705	9200	9190	9200	9180	2180
397	20250314	125200	1191565495	9190	9180	9190	9180	149
398	20250314	125100	1190197665	9180	9180	9180	9180	4
399	20250314	125000	1190160945	9180	9180	9180	9180	195
400	20250314	124900	1188370845	9170	9170	9170	9170	404
401	20250314	124800	1184666165	9180	9170	9180	9170	279
402	20250314	124700	1182105445	9170	9180	9180	9170	969
403	20250314	124600	1173218715	9190	9190	9190	9190	95
404	20250314	124500	1172345665	9180	9190	9190	9180	1334
405	20250314	124400	1160099075	9200	9200	9200	9200	15
406	20250314	124300	1159961075	9190	9190	9190	9190	0
407	20250314	124200	1159961075	9190	9190	9190	9190	100
408	20250314	124100	1159042075	9190	9190	9190	9190	47
409	20250314	124000	1158610145	9210	9210	9210	9210	139
410	20250314	123900	1157329955	9210	9200	9210	9200	326
411	20250314	123800	1154327995	9190	9190	9190	9190	131
412	20250314	123700	1153124105	9190	9190	9190	9190	20
413	20250314	123600	1152940305	9190	9190	9190	9190	24
414	20250314	123500	1152719745	9190	9190	9190	9190	129
415	20250314	123400	1151534235	9170	9170	9170	9170	200
416	20250314	123300	1149700235	9190	9190	9190	9190	0
417	20250314	123200	1149700235	9190	9190	9190	9190	101
418	20250314	123100	1148772045	9190	9180	9190	9170	77
419	20250314	123000	1148065365	9180	9180	9180	9180	102
420	20250314	122900	1147129005	9190	9190	9190	9190	210
421	20250314	122800	1145199105	9190	9190	9190	9190	0
422	20250314	122700	1145199105	9190	9190	9190	9190	300
423	20250314	122600	1142442105	9180	9180	9180	9180	34
424	20250314	122500	1142129985	9180	9180	9180	9180	9
425	20250314	122400	1142047365	9170	9170	9170	9170	0
426	20250314	122300	1142047365	9170	9170	9170	9170	0
427	20250314	122200	1142047365	9170	9170	9170	9170	10
428	20250314	122100	1141955665	9170	9170	9170	9170	402
429	20250314	122000	1138269325	9170	9170	9170	9170	0
430	20250314	121900	1138269325	9170	9180	9180	9170	100
431	20250314	121800	1137352235	9180	9180	9180	9180	7
432	20250314	121700	1137287975	9180	9180	9180	9180	108
433	20250314	121600	1136296535	9170	9170	9170	9170	100
434	20250314	121500	1135379535	9160	9160	9160	9160	300
435	20250314	121400	1132631535	9160	9150	9160	9150	7
436	20250314	121300	1132567435	9150	9180	9180	9150	2003
437	20250314	121200	1114214095	9180	9180	9180	9180	100
438	20250314	121100	1113296095	9180	9195	9195	9180	437
439	20250314	121000	1109284360	9190	9190	9190	9190	127
440	20250314	120900	1108117230	9200	9200	9200	9200	916
441	20250314	120800	1099690030	9200	9200	9200	9200	1
442	20250314	120700	1099680830	9190	9190	9190	9190	150
443	20250314	120600	1098302330	9190	9190	9190	9190	0
444	20250314	120500	1098302330	9190	9190	9190	9190	6
445	20250314	120400	1098247190	9190	9190	9190	9190	1
446	20250314	120300	1098238000	9190	9210	9210	9190	68
447	20250314	120200	1097612530	9210	9210	9210	9210	700
448	20250314	120100	1091165530	9210	9210	9210	9210	20
449	20250314	120000	1090981330	9220	9220	9220	9220	0
450	20250314	115900	1090981330	9220	9220	9220	9220	1
451	20250314	115800	1090972110	9180	9180	9180	9180	2
452	20250314	115700	1090953750	9180	9180	9180	9180	47
453	20250314	115600	1090522290	9180	9170	9210	9170	515
454	20250314	115500	1085795470	9170	9170	9170	9170	1
455	20250314	115400	1085786300	9170	9180	9180	9170	58
456	20250314	115300	1085254240	9170	9170	9170	9170	4
457	20250314	115200	1085217560	9170	9190	9190	9170	339
458	20250314	115100	1082105800	9190	9190	9190	9190	88
459	20250314	115000	1081297080	9190	9190	9190	9190	201
460	20250314	114900	1079449890	9190	9190	9190	9180	36
461	20250314	114800	1079119060	9180	9190	9190	9180	161
462	20250314	114700	1077639500	9200	9200	9200	9200	1
463	20250314	114600	1077630300	9200	9200	9210	9200	11
464	20250314	114500	1077529090	9210	9210	9210	9210	0
465	20250314	114400	1077529090	9210	9210	9210	9210	21
466	20250314	114300	1077335680	9190	9190	9190	9190	0
467	20250314	114200	1077335680	9190	9210	9210	9190	895
468	20250314	114100	1069100690	9200	9200	9200	9200	0
469	20250314	114000	1069100690	9200	9200	9200	9200	0
470	20250314	113900	1069100690	9200	9200	9200	9200	100
471	20250314	113800	1068180690	9200	9200	9200	9200	419
472	20250314	113700	1064325890	9200	9220	9220	9200	706
473	20250314	113600	1057828840	9210	9220	9220	9210	241
474	20250314	113500	1055609220	9210	9210	9210	9210	1
475	20250314	113400	1055600010	9210	9210	9210	9210	120
476	20250314	113300	1054494810	9210	9210	9210	9210	60
477	20250314	113200	1053942210	9210	9210	9210	9210	0
478	20250314	113100	1053942210	9210	9210	9210	9210	0
479	20250314	113000	1053942210	9210	9210	9210	9210	16
480	20250314	112900	1053794850	9210	9210	9210	9210	11
481	20250314	112800	1053693540	9210	9170	9210	9170	150
482	20250314	112700	1052314040	9170	9170	9170	9170	500
483	20250314	112600	1047729040	9170	9170	9170	9170	63
484	20250314	112500	1047151330	9170	9170	9170	9170	500
485	20250314	112400	1042566330	9200	9190	9200	9170	1405
486	20250314	112300	1029671350	9200	9210	9210	9200	1000
487	20250314	112200	1020469110	9210	9210	9210	9210	206
488	20250314	112100	1018571850	9210	9210	9210	9210	395
489	20250314	112000	1014933900	9210	9210	9210	9210	101
490	20250314	111900	1014003690	9210	9210	9210	9210	400
491	20250314	111800	1010319690	9220	9220	9220	9220	1
492	20250314	111700	1010310470	9220	9220	9220	9220	34
493	20250314	111600	1009996990	9220	9225	9225	9220	61
494	20250314	111500	1009434480	9230	9230	9230	9230	104
495	20250314	111400	1008474560	9230	9230	9240	9230	671
496	20250314	111300	1002280840	9210	9210	9210	9210	200
497	20250314	111200	1000438840	9210	9210	9210	9210	55
498	20250314	111100	999932290	9230	9220	9230	9220	955
499	20250314	111000	991117740	9230	9220	9230	9220	64
500	20250314	110900	990527290	9230	9220	9230	9220	157
501	20250314	110800	989079740	9220	9220	9220	9220	1
502	20250314	110700	989070520	9220	9220	9220	9220	117
503	20250314	110600	987991780	9220	9220	9220	9220	678
504	20250314	110500	981740620	9230	9230	9230	9210	1134
505	20250314	110400	971280200	9230	9220	9230	9220	113
506	20250314	110300	970238210	9230	9230	9230	9230	1
507	20250314	110200	970228980	9200	9210	9230	9200	1601
508	20250314	110100	955455890	9210	9210	9210	9210	550
509	20250314	110000	950390390	9210	9200	9210	9200	297
510	20250314	105900	947657020	9220	9220	9220	9220	19
511	20250314	105800	947481840	9190	9230	9230	9190	2
512	20250314	105700	947463420	9200	9200	9200	9200	1238
513	20250314	105600	936073820	9180	9190	9190	9180	100
514	20250314	105500	935155320	9190	9200	9200	9190	206
515	20250314	105400	933262170	9200	9200	9200	9200	199
516	20250314	105300	931431370	9200	9200	9200	9200	2
517	20250314	105200	931412970	9200	9180	9200	9180	220
518	20250314	105100	929390500	9200	9200	9200	9200	3
519	20250314	105000	929362900	9200	9200	9200	9200	500
520	20250314	104900	924762900	9200	9200	9200	9200	10
521	20250314	104800	924670900	9200	9190	9200	9180	1651
522	20250314	104700	909487740	9170	9190	9190	9170	11
523	20250314	104600	909386850	9200	9200	9200	9200	372
524	20250314	104500	905964450	9200	9170	9200	9170	937
525	20250314	104400	897344090	9200	9200	9200	9200	142
526	20250314	104300	896037690	9170	9170	9170	9170	1
527	20250314	104200	896028520	9170	9170	9170	9170	205
528	20250314	104100	894148670	9200	9140	9200	9140	1429
529	20250314	104000	881072300	9140	9140	9140	9140	0
530	20250314	103900	881072300	9140	9140	9140	9140	266
531	20250314	103800	878641060	9150	9140	9150	9140	731
532	20250314	103700	871959260	9140	9140	9140	9130	762
533	20250314	103600	865000560	9140	9150	9150	9140	492
534	20250314	103500	860501560	9150	9150	9150	9150	253
535	20250314	103400	858186610	9150	9160	9160	9150	1157
536	20250314	103300	847599130	9160	9160	9160	9160	496
537	20250314	103200	843055770	9160	9150	9160	9150	519
538	20250314	103100	838302680	9150	9150	9150	9150	250
539	20250314	103000	836015180	9150	9160	9160	9150	20
540	20250314	102900	835832080	9160	9130	9160	9130	112
541	20250314	102800	834809160	9130	9170	9170	9130	1518
542	20250314	102700	820929500	9170	9170	9170	9160	104
543	20250314	102600	819976820	9180	9170	9190	9140	788
544	20250314	102500	812758900	9170	9170	9170	9170	133
545	20250314	102400	811539290	9170	9160	9170	9160	46
546	20250314	102300	811117900	9160	9160	9160	9160	408
547	20250314	102200	807380620	9150	9180	9180	9150	4405
548	20250314	102100	767026040	9190	9175	9190	9175	100
549	20250314	102000	766107720	9175	9175	9175	9170	85
550	20250314	101900	765328245	9180	9170	9190	9170	316
551	20250314	101800	762430475	9170	9170	9170	9170	493
552	20250314	101700	757909665	9180	9190	9190	9180	3693
553	20250314	101600	724004865	9190	9200	9200	9190	737
554	20250314	101500	717230355	9230	9200	9230	9200	3
555	20250314	101400	717202725	9230	9220	9230	9220	53
556	20250314	101300	716714005	9220	9190	9220	9190	156
557	20250314	101200	715280335	9180	9190	9190	9180	404
558	20250314	101100	711567605	9190	9190	9200	9190	1200
559	20250314	101000	700539275	9190	9200	9200	9190	1355
560	20250314	100900	688081135	9200	9200	9200	9200	200
561	20250314	100800	686241135	9200	9200	9200	9200	404
562	20250314	100700	682524335	9200	9200	9200	9200	32
563	20250314	100600	682229935	9200	9200	9230	9200	85
564	20250314	100500	681447785	9200	9200	9200	9200	0
565	20250314	100400	681447785	9200	9200	9200	9200	2395
566	20250314	100300	659413785	9200	9210	9210	9200	1800
567	20250314	100200	642847185	9240	9210	9240	9210	1262
568	20250314	100100	631224135	9210	9230	9230	9210	2000
569	20250314	100000	612792625	9240	9240	9240	9240	420
570	20250314	095900	608911825	9240	9230	9240	9230	741
571	20250314	095800	602071665	9230	9230	9230	9220	331
572	20250314	095700	599017275	9220	9230	9230	9220	178
573	20250314	095600	597374815	9230	9220	9230	9220	108
574	20250314	095500	596378025	9240	9220	9240	9220	1282
575	20250314	095400	584543445	9220	9220	9220	9220	466
576	20250314	095300	580246925	9240	9240	9240	9240	0
577	20250314	095200	580246925	9240	9210	9240	9210	136
578	20250314	095100	578994335	9210	9240	9240	9210	1280
579	20250314	095000	567194135	9240	9210	9240	9210	1099
580	20250314	094900	557042545	9210	9210	9210	9210	1242
581	20250314	094800	545603725	9240	9240	9240	9240	305
582	20250314	094700	542785525	9240	9240	9240	9210	173
583	20250314	094600	541191805	9240	9250	9250	9210	1276
584	20250314	094500	529425375	9250	9230	9250	9230	8
585	20250314	094400	529351395	9230	9250	9255	9230	148
586	20250314	094300	527982415	9230	9240	9240	9230	233
587	20250314	094200	525829815	9240	9240	9240	9240	0
588	20250314	094100	525829815	9240	9240	9240	9240	70
589	20250314	094000	525183015	9240	9250	9250	9240	640
590	20250314	093900	519268025	9250	9250	9260	9250	1970
591	20250314	093800	501040525	9250	9230	9250	9230	763
592	20250314	093700	493985900	9230	9230	9230	9230	500
593	20250314	093600	489370900	9230	9230	9230	9230	136
594	20250314	093500	488115620	9240	9250	9250	9240	421
595	20250314	093400	484225570	9250	9260	9270	9250	925
596	20250314	093300	475660260	9260	9250	9260	9250	3223
597	20250314	093200	445819710	9260	9200	9260	9190	3033
598	20250314	093100	417782780	9200	9200	9200	9200	1060
599	20250314	093000	408030780	9200	9210	9210	9190	2659
600	20250314	092900	383576350	9200	9230	9230	9200	3716
601	20250314	092800	349354000	9230	9220	9230	9210	2401
602	20250314	092700	327208670	9240	9200	9240	9200	134
603	20250314	092600	325970790	9220	9240	9240	9220	239
604	20250314	092500	323764810	9240	9230	9240	9220	1061
605	20250314	092400	313971290	9220	9220	9220	9220	425
606	20250314	092300	310052790	9220	9220	9220	9210	1500
607	20250314	092200	296224790	9220	9190	9250	9190	1708
608	20250314	092100	280471220	9190	9180	9190	9180	119
609	20250314	092000	279378340	9170	9160	9190	9160	1575
610	20250314	091900	264915650	9170	9180	9190	9170	109
611	20250314	091800	263915020	9160	9160	9160	9150	614
612	20250314	091700	258291630	9150	9180	9180	9150	2913
613	20250314	091600	231607190	9170	9170	9170	9170	1807
614	20250314	091500	215037000	9170	9190	9190	9170	278
615	20250314	091400	212487600	9200	9190	9210	9170	549
616	20250314	091300	207446690	9190	9210	9210	9190	5095
617	20250314	091200	160564660	9230	9230	9230	9220	1394
618	20250314	091100	147703220	9230	9260	9260	9230	347
619	20250314	091000	144495460	9260	9260	9260	9260	55
620	20250314	090900	143986160	9210	9240	9260	9210	916
621	20250314	090800	135531760	9240	9240	9250	9240	1033
622	20250314	090700	125986710	9240	9220	9240	9210	719
623	20250314	090600	119361390	9220	9220	9220	9220	422
624	20250314	090500	115470550	9220	9200	9220	9180	2171
625	20250314	090400	95500480	9200	9180	9220	9180	915
626	20250314	090300	87077090	9200	9190	9200	9170	1908
627	20250314	090200	69566530	9190	9180	9190	9150	1969
628	20250314	090100	51496980	9180	9180	9200	9120	1866
629	20250314	090000	34444160	9180	9210	9220	9180	3436