KissMeData/092460/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200700	1042857755	9200	9200	9200	9200	226
3	20250317	200600	1042857755	9200	9200	9200	9200	0
4	20250317	200500	1042857755	9200	9200	9200	9200	0
5	20250317	200400	1042857755	9200	9200	9200	9200	0
6	20250317	200300	1042857755	9200	9200	9200	9200	0
7	20250317	200200	1042857755	9200	9200	9200	9200	0
8	20250317	200100	1042857755	9200	9200	9200	9200	0
9	20250317	200000	1042857755	9200	9200	9200	9200	0
10	20250317	195900	1042857755	9200	9200	9200	9200	0
11	20250317	195800	1042857755	9200	9200	9200	9200	0
12	20250317	195700	1042857755	9200	9200	9200	9200	0
13	20250317	195600	1042857755	9200	9200	9200	9200	0
14	20250317	195500	1042857755	9200	9200	9200	9200	0
15	20250317	195400	1042857755	9200	9200	9200	9200	0
16	20250317	195300	1042857755	9200	9200	9200	9200	0
17	20250317	195200	1042857755	9200	9200	9200	9200	0
18	20250317	195100	1042857755	9200	9200	9200	9200	0
19	20250317	195000	1042857755	9200	9200	9200	9200	0
20	20250317	194900	1042857755	9200	9200	9200	9200	0
21	20250317	194800	1042857755	9200	9200	9200	9200	0
22	20250317	194700	1042857755	9200	9200	9200	9200	0
23	20250317	194600	1042857755	9200	9200	9200	9200	0
24	20250317	194500	1042857755	9200	9200	9200	9200	0
25	20250317	194400	1042857755	9200	9200	9200	9200	0
26	20250317	194300	1042857755	9200	9200	9200	9200	0
27	20250317	194200	1042857755	9200	9200	9200	9200	0
28	20250317	194100	1042857755	9200	9200	9200	9200	0
29	20250317	194000	1042857755	9200	9200	9200	9200	0
30	20250317	193900	1042857755	9200	9200	9200	9200	0
31	20250317	193800	1042857755	9200	9200	9200	9200	0
32	20250317	193700	1042857755	9200	9200	9200	9200	226
33	20250317	193600	1042857755	9200	9200	9200	9200	0
34	20250317	193500	1042857755	9200	9200	9200	9200	0
35	20250317	193400	1042857755	9200	9200	9200	9200	0
36	20250317	193300	1042857755	9200	9200	9200	9200	0
37	20250317	193200	1042857755	9200	9200	9200	9200	0
38	20250317	193100	1042857755	9200	9200	9200	9200	0
39	20250317	193000	1042857755	9200	9200	9200	9200	0
40	20250317	192900	1042857755	9200	9200	9200	9200	0
41	20250317	192800	1042857755	9200	9200	9200	9200	0
42	20250317	192700	1042857755	9200	9200	9200	9200	0
43	20250317	192600	1042857755	9200	9200	9200	9200	0
44	20250317	192500	1042857755	9200	9200	9200	9200	0
45	20250317	192400	1042857755	9200	9200	9200	9200	0
46	20250317	192300	1042857755	9200	9200	9200	9200	0
47	20250317	192200	1042857755	9200	9200	9200	9200	0
48	20250317	192100	1042857755	9200	9200	9200	9200	0
49	20250317	192000	1042857755	9200	9200	9200	9200	0
50	20250317	191900	1042857755	9200	9200	9200	9200	0
51	20250317	191800	1042857755	9200	9200	9200	9200	0
52	20250317	191700	1042857755	9200	9200	9200	9200	0
53	20250317	191600	1042857755	9200	9200	9200	9200	0
54	20250317	191500	1042857755	9200	9200	9200	9200	0
55	20250317	191400	1042857755	9200	9200	9200	9200	0
56	20250317	191300	1042857755	9200	9200	9200	9200	0
57	20250317	191200	1042857755	9200	9200	9200	9200	0
58	20250317	191100	1042857755	9200	9200	9200	9200	0
59	20250317	191000	1042857755	9200	9200	9200	9200	0
60	20250317	190900	1042857755	9200	9200	9200	9200	0
61	20250317	190800	1042857755	9200	9200	9200	9200	0
62	20250317	190700	1042857755	9200	9200	9200	9200	226
63	20250317	190600	1042857755	9200	9200	9200	9200	0
64	20250317	190500	1042857755	9200	9200	9200	9200	0
65	20250317	190400	1042857755	9200	9200	9200	9200	0
66	20250317	190300	1042857755	9200	9200	9200	9200	0
67	20250317	190200	1042857755	9200	9200	9200	9200	0
68	20250317	190100	1042857755	9200	9200	9200	9200	0
69	20250317	190000	1042857755	9200	9200	9200	9200	0
70	20250317	185900	1042857755	9200	9200	9200	9200	0
71	20250317	185800	1042857755	9200	9200	9200	9200	0
72	20250317	185700	1042857755	9200	9200	9200	9200	0
73	20250317	185600	1042857755	9200	9200	9200	9200	0
74	20250317	185500	1042857755	9200	9200	9200	9200	0
75	20250317	185400	1042857755	9200	9200	9200	9200	0
76	20250317	185300	1042857755	9200	9200	9200	9200	0
77	20250317	185200	1042857755	9200	9200	9200	9200	0
78	20250317	185100	1042857755	9200	9200	9200	9200	0
79	20250317	185000	1042857755	9200	9200	9200	9200	0
80	20250317	184900	1042857755	9200	9200	9200	9200	0
81	20250317	184800	1042857755	9200	9200	9200	9200	0
82	20250317	184700	1042857755	9200	9200	9200	9200	0
83	20250317	184600	1042857755	9200	9200	9200	9200	0
84	20250317	184500	1042857755	9200	9200	9200	9200	0
85	20250317	184400	1042857755	9200	9200	9200	9200	0
86	20250317	184300	1042857755	9200	9200	9200	9200	0
87	20250317	184200	1042857755	9200	9200	9200	9200	0
88	20250317	184100	1042857755	9200	9200	9200	9200	0
89	20250317	184000	1042857755	9200	9200	9200	9200	0
90	20250317	183900	1042857755	9200	9200	9200	9200	0
91	20250317	183800	1042857755	9200	9200	9200	9200	0
92	20250317	183700	1042857755	9200	9200	9200	9200	226
93	20250317	183600	1042857755	9200	9200	9200	9200	0
94	20250317	183500	1042857755	9200	9200	9200	9200	0
95	20250317	183400	1042857755	9200	9200	9200	9200	0
96	20250317	183300	1042857755	9200	9200	9200	9200	0
97	20250317	183200	1042857755	9200	9200	9200	9200	0
98	20250317	183100	1042857755	9200	9200	9200	9200	0
99	20250317	183000	1042857755	9200	9200	9200	9200	0
100	20250317	182900	1042857755	9200	9200	9200	9200	0
101	20250317	182800	1042857755	9200	9200	9200	9200	0
102	20250317	182700	1042857755	9200	9200	9200	9200	0
103	20250317	182600	1042857755	9200	9200	9200	9200	0
104	20250317	182500	1042857755	9200	9200	9200	9200	0
105	20250317	182400	1042857755	9200	9200	9200	9200	0
106	20250317	182300	1042857755	9200	9200	9200	9200	0
107	20250317	182200	1042857755	9200	9200	9200	9200	0
108	20250317	182100	1042857755	9200	9200	9200	9200	0
109	20250317	182000	1042857755	9200	9200	9200	9200	0
110	20250317	181900	1042857755	9200	9200	9200	9200	0
111	20250317	181800	1042857755	9200	9200	9200	9200	0
112	20250317	181700	1042857755	9200	9200	9200	9200	0
113	20250317	181600	1042857755	9200	9200	9200	9200	0
114	20250317	181500	1042857755	9200	9200	9200	9200	0
115	20250317	181400	1042857755	9200	9200	9200	9200	0
116	20250317	181300	1042857755	9200	9200	9200	9200	0
117	20250317	181200	1042857755	9200	9200	9200	9200	0
118	20250317	181100	1042857755	9200	9200	9200	9200	0
119	20250317	181000	1042857755	9200	9200	9200	9200	0
120	20250317	180900	1042857755	9200	9200	9200	9200	0
121	20250317	180800	1042857755	9200	9200	9200	9200	0
122	20250317	180700	1042857755	9200	9200	9200	9200	226
123	20250317	180600	1042857755	9200	9200	9200	9200	0
124	20250317	180500	1042857755	9200	9200	9200	9200	0
125	20250317	180400	1042857755	9200	9200	9200	9200	0
126	20250317	180300	1042857755	9200	9200	9200	9200	0
127	20250317	180200	1042857755	9200	9200	9200	9200	0
128	20250317	180100	1042857755	9200	9200	9200	9200	0
129	20250317	180000	1042857755	9200	9200	9200	9200	0
130	20250317	175900	1042857755	9200	9200	9200	9200	0
131	20250317	175800	1042857755	9200	9200	9200	9200	0
132	20250317	175700	1042857755	9200	9200	9200	9200	0
133	20250317	175600	1042857755	9200	9200	9200	9200	0
134	20250317	175500	1042857755	9200	9200	9200	9200	0
135	20250317	175400	1042857755	9200	9200	9200	9200	0
136	20250317	175300	1042857755	9200	9200	9200	9200	0
137	20250317	175200	1042857755	9200	9200	9200	9200	0
138	20250317	175100	1042857755	9200	9200	9200	9200	0
139	20250317	175000	1042857755	9200	9200	9200	9200	0
140	20250317	174900	1042857755	9200	9200	9200	9200	0
141	20250317	174800	1042857755	9200	9200	9200	9200	0
142	20250317	174700	1042857755	9200	9200	9200	9200	0
143	20250317	174600	1042857755	9200	9200	9200	9200	0
144	20250317	174500	1042857755	9200	9200	9200	9200	0
145	20250317	174400	1042857755	9200	9200	9200	9200	0
146	20250317	174300	1042857755	9200	9200	9200	9200	0
147	20250317	174200	1042857755	9200	9200	9200	9200	0
148	20250317	174100	1042857755	9200	9200	9200	9200	0
149	20250317	174000	1042857755	9200	9200	9200	9200	0
150	20250317	173900	1042857755	9200	9200	9200	9200	0
151	20250317	173800	1042857755	9200	9200	9200	9200	0
152	20250317	173700	1042857755	9200	9200	9200	9200	226
153	20250317	173600	1042857755	9200	9200	9200	9200	0
154	20250317	173500	1042857755	9200	9200	9200	9200	0
155	20250317	173400	1042857755	9200	9200	9200	9200	0
156	20250317	173300	1042857755	9200	9200	9200	9200	0
157	20250317	173200	1042857755	9200	9200	9200	9200	0
158	20250317	173100	1042857755	9200	9200	9200	9200	0
159	20250317	173000	1042857755	9200	9200	9200	9200	0
160	20250317	172900	1042857755	9200	9200	9200	9200	0
161	20250317	172800	1042857755	9200	9200	9200	9200	0
162	20250317	172700	1042857755	9200	9200	9200	9200	0
163	20250317	172600	1042857755	9200	9200	9200	9200	0
164	20250317	172500	1042857755	9200	9200	9200	9200	0
165	20250317	172400	1042857755	9200	9200	9200	9200	0
166	20250317	172300	1042857755	9200	9200	9200	9200	0
167	20250317	172200	1042857755	9200	9200	9200	9200	0
168	20250317	172100	1042857755	9200	9200	9200	9200	0
169	20250317	172000	1042857755	9200	9200	9200	9200	0
170	20250317	171900	1042857755	9200	9200	9200	9200	0
171	20250317	171800	1042857755	9200	9200	9200	9200	0
172	20250317	171700	1042857755	9200	9200	9200	9200	0
173	20250317	171600	1042857755	9200	9200	9200	9200	0
174	20250317	171500	1042857755	9200	9200	9200	9200	0
175	20250317	171400	1042857755	9200	9200	9200	9200	0
176	20250317	171300	1042857755	9200	9200	9200	9200	0
177	20250317	171200	1042857755	9200	9200	9200	9200	0
178	20250317	171100	1042857755	9200	9200	9200	9200	0
179	20250317	171000	1042857755	9200	9200	9200	9200	0
180	20250317	170900	1042857755	9200	9200	9200	9200	0
181	20250317	170800	1042857755	9200	9200	9200	9200	0
182	20250317	170700	1042857755	9200	9200	9200	9200	226
183	20250317	170600	1042857755	9200	9200	9200	9200	0
184	20250317	170500	1042857755	9200	9200	9200	9200	0
185	20250317	170400	1042857755	9200	9200	9200	9200	0
186	20250317	170300	1042857755	9200	9200	9200	9200	0
187	20250317	170200	1042857755	9200	9200	9200	9200	0
188	20250317	170100	1042857755	9200	9200	9200	9200	0
189	20250317	170000	1042857755	9200	9200	9200	9200	0
190	20250317	165900	1042857755	9200	9200	9200	9200	0
191	20250317	165800	1042857755	9200	9200	9200	9200	0
192	20250317	165700	1042857755	9200	9200	9200	9200	0
193	20250317	165600	1042857755	9200	9200	9200	9200	0
194	20250317	165500	1042857755	9200	9200	9200	9200	0
195	20250317	165400	1042857755	9200	9200	9200	9200	0
196	20250317	165300	1042857755	9200	9200	9200	9200	0
197	20250317	165200	1042857755	9200	9200	9200	9200	0
198	20250317	165100	1042857755	9200	9200	9200	9200	0
199	20250317	165000	1042857755	9200	9200	9200	9200	0
200	20250317	164900	1042857755	9200	9200	9200	9200	0
201	20250317	164800	1042857755	9200	9200	9200	9200	0
202	20250317	164700	1042857755	9200	9200	9200	9200	0
203	20250317	164600	1042857755	9200	9200	9200	9200	0
204	20250317	164500	1042857755	9200	9200	9200	9200	0
205	20250317	164400	1042857755	9200	9200	9200	9200	0
206	20250317	164300	1042857755	9200	9200	9200	9200	0
207	20250317	164200	1042857755	9200	9200	9200	9200	0
208	20250317	164100	1042857755	9200	9200	9200	9200	0
209	20250317	164000	1042857755	9200	9200	9200	9200	0
210	20250317	163900	1042857755	9200	9200	9200	9200	0
211	20250317	163800	1042857755	9200	9200	9200	9200	0
212	20250317	163700	1042857755	9200	9200	9200	9200	226
213	20250317	163600	1042857755	9200	9200	9200	9200	0
214	20250317	163500	1042857755	9200	9200	9200	9200	0
215	20250317	163400	1042857755	9200	9200	9200	9200	0
216	20250317	163300	1042857755	9200	9200	9200	9200	0
217	20250317	163200	1042857755	9200	9200	9200	9200	0
218	20250317	163100	1042857755	9200	9200	9200	9200	0
219	20250317	163000	1042857755	9200	9200	9200	9200	0
220	20250317	162900	1042857755	9200	9200	9200	9200	0
221	20250317	162800	1042857755	9200	9200	9200	9200	0
222	20250317	162700	1042857755	9200	9200	9200	9200	0
223	20250317	162600	1042857755	9200	9200	9200	9200	0
224	20250317	162500	1042857755	9200	9200	9200	9200	0
225	20250317	162400	1042857755	9200	9200	9200	9200	0
226	20250317	162300	1042857755	9200	9200	9200	9200	0
227	20250317	162200	1042857755	9200	9200	9200	9200	0
228	20250317	162100	1042857755	9200	9200	9200	9200	0
229	20250317	162000	1042857755	9200	9200	9200	9200	0
230	20250317	161900	1042857755	9200	9200	9200	9200	0
231	20250317	161800	1042857755	9200	9200	9200	9200	0
232	20250317	161700	1042857755	9200	9200	9200	9200	0
233	20250317	161600	1042857755	9200	9200	9200	9200	0
234	20250317	161500	1042857755	9200	9200	9200	9200	0
235	20250317	161400	1042857755	9200	9200	9200	9200	0
236	20250317	161300	1042857755	9200	9200	9200	9200	0
237	20250317	161200	1042857755	9200	9200	9200	9200	0
238	20250317	161100	1042857755	9200	9200	9200	9200	0
239	20250317	161000	1042857755	9200	9200	9200	9200	0
240	20250317	160900	1042857755	9200	9200	9200	9200	0
241	20250317	160800	1042857755	9200	9200	9200	9200	0
242	20250317	160700	1042857755	9200	9200	9200	9200	226
243	20250317	160600	1042857755	9200	9200	9200	9200	0
244	20250317	160500	1042857755	9200	9200	9200	9200	0
245	20250317	160400	1042857755	9200	9200	9200	9200	0
246	20250317	160300	1042857755	9200	9200	9200	9200	0
247	20250317	160200	1042857755	9200	9200	9200	9200	0
248	20250317	160100	1042857755	9200	9200	9200	9200	0
249	20250317	160000	1042857755	9200	9200	9200	9200	0
250	20250317	155900	1042857755	9200	9200	9200	9200	0
251	20250317	155800	1042857755	9200	9200	9200	9200	0
252	20250317	155700	1042857755	9200	9200	9200	9200	0
253	20250317	155600	1042857755	9200	9200	9200	9200	0
254	20250317	155500	1042857755	9200	9200	9200	9200	0
255	20250317	155400	1042857755	9200	9200	9200	9200	0
256	20250317	155300	1042857755	9200	9200	9200	9200	0
257	20250317	155200	1042857755	9200	9200	9200	9200	0
258	20250317	155100	1042857755	9200	9200	9200	9200	0
259	20250317	155000	1042857755	9200	9200	9200	9200	0
260	20250317	154900	1042857755	9200	9200	9200	9200	0
261	20250317	154800	1042857755	9200	9200	9200	9200	0
262	20250317	154700	1042857755	9200	9200	9200	9200	0
263	20250317	154600	1042857755	9200	9200	9200	9200	0
264	20250317	154500	1042857755	9200	9200	9200	9200	0
265	20250317	154400	1042857755	9200	9200	9200	9200	0
266	20250317	154300	1042857755	9200	9200	9200	9200	0
267	20250317	154200	1042857755	9200	9200	9200	9200	0
268	20250317	154100	1042857755	9200	9200	9200	9200	0
269	20250317	154000	1042857755	9200	9200	9200	9200	0
270	20250317	153900	1042857755	9200	9200	9200	9200	0
271	20250317	153800	1042857755	9200	9200	9200	9200	0
272	20250317	153700	1042857755	9200	9200	9200	9200	226
273	20250317	153600	1042857755	9200	9200	9200	9200	0
274	20250317	153500	1042857755	9200	9200	9200	9200	0
275	20250317	153400	1042857755	9200	9200	9200	9200	0
276	20250317	153300	1042857755	9200	9200	9200	9200	0
277	20250317	153200	1042857755	9200	9200	9200	9200	0
278	20250317	153100	1042857755	9200	9200	9200	9200	0
279	20250317	153000	1042857755	9200	9200	9200	9200	226
280	20250317	152900	1040778555	9200	9200	9200	9200	0
281	20250317	152800	1040778555	9200	9200	9200	9200	0
282	20250317	152700	1040778555	9200	9200	9200	9200	0
283	20250317	152600	1040778555	9200	9200	9200	9200	0
284	20250317	152500	1040778555	9200	9200	9200	9200	0
285	20250317	152400	1040778555	9200	9200	9200	9200	0
286	20250317	152300	1040778555	9200	9200	9200	9200	0
287	20250317	152200	1040778555	9200	9200	9200	9200	0
288	20250317	152100	1040778555	9200	9200	9200	9200	0
289	20250317	152000	1040778555	9200	9200	9200	9200	0
290	20250317	151900	1040778555	9200	9200	9200	9200	2
291	20250317	151800	1040760155	9200	9200	9200	9200	11
292	20250317	151700	1040658955	9220	9220	9220	9220	0
293	20250317	151600	1040658955	9220	9200	9220	9200	605
294	20250317	151500	1035086075	9200	9200	9200	9140	959
295	20250317	151400	1026286485	9220	9220	9220	9220	0
296	20250317	151300	1026286485	9220	9210	9220	9190	33
297	20250317	151200	1025982395	9220	9210	9220	9210	34
298	20250317	151100	1025669245	9220	9220	9220	9220	0
299	20250317	151000	1025669245	9220	9210	9220	9190	27
300	20250317	150900	1025420765	9220	9220	9220	9220	216
301	20250317	150800	1023429245	9230	9230	9230	9230	0
302	20250317	150700	1023429245	9230	9220	9230	9220	2
303	20250317	150600	1023410795	9190	9200	9200	9190	15
304	20250317	150500	1023272825	9240	9220	9240	9220	2
305	20250317	150400	1023254365	9200	9220	9220	9200	23
306	20250317	150300	1023042595	9220	9220	9240	9220	117
307	20250317	150200	1021961725	9220	9220	9220	9220	1
308	20250317	150100	1021952505	9240	9220	9240	9220	2
309	20250317	150000	1021934045	9200	9200	9200	9200	0
310	20250317	145900	1021934045	9200	9230	9230	9200	84
311	20250317	145800	1021161095	9230	9230	9230	9230	2
312	20250317	145700	1021142635	9240	9200	9240	9200	35
313	20250317	145600	1020819435	9200	9240	9240	9190	931
314	20250317	145500	1012236875	9260	9260	9260	9260	0
315	20250317	145400	1012236875	9260	9260	9260	9240	468
316	20250317	145300	1007903515	9250	9260	9260	9250	25
317	20250317	145200	1007672105	9250	9260	9260	9250	15
318	20250317	145100	1007533215	9260	9260	9260	9260	0
319	20250317	145000	1007533215	9260	9250	9260	9250	3
320	20250317	144900	1007505455	9260	9240	9260	9220	205
321	20250317	144800	1005613795	9240	9250	9250	9240	262
322	20250317	144700	1003191865	9270	9270	9270	9270	0
323	20250317	144600	1003191865	9270	9270	9270	9270	0
324	20250317	144500	1003191865	9270	9270	9270	9270	0
325	20250317	144400	1003191865	9270	9270	9270	9270	0
326	20250317	144300	1003191865	9270	9270	9270	9270	0
327	20250317	144200	1003191865	9270	9270	9270	9270	0
328	20250317	144100	1003191865	9270	9270	9270	9270	0
329	20250317	144000	1003191865	9270	9270	9270	9270	0
330	20250317	143900	1003191865	9270	9270	9270	9270	0
331	20250317	143800	1003191865	9270	9270	9270	9270	0
332	20250317	143700	1003191865	9270	9270	9270	9270	0
333	20250317	143600	1003191865	9270	9270	9270	9270	0
334	20250317	143500	1003191865	9270	9270	9270	9270	0
335	20250317	143400	1003191865	9270	9270	9270	9270	1
336	20250317	143300	1003182595	9250	9250	9250	9250	0
337	20250317	143200	1003182595	9250	9260	9260	9250	52
338	20250317	143100	1002701085	9260	9240	9260	9240	2
339	20250317	143000	1002682585	9240	9240	9240	9240	0
340	20250317	142900	1002682585	9240	9240	9240	9240	0
341	20250317	142800	1002682585	9240	9250	9250	9240	32
342	20250317	142700	1002386875	9260	9260	9260	9260	0
343	20250317	142600	1002386875	9260	9260	9260	9260	0
344	20250317	142500	1002386875	9260	9260	9260	9260	0
345	20250317	142400	1002386875	9260	9260	9260	9260	0
346	20250317	142300	1002386875	9260	9260	9260	9250	34
347	20250317	142200	1002072055	9260	9260	9260	9260	0
348	20250317	142100	1002072055	9260	9260	9260	9260	0
349	20250317	142000	1002072055	9260	9260	9260	9260	1
350	20250317	141900	1002062795	9250	9250	9250	9240	105
351	20250317	141800	1001091555	9250	9250	9250	9250	3
352	20250317	141700	1001063805	9250	9250	9260	9250	53
353	20250317	141600	1000573065	9260	9260	9260	9260	1
354	20250317	141500	1000563805	9250	9260	9260	9250	53
355	20250317	141400	1000073055	9260	9260	9260	9260	0
356	20250317	141300	1000073055	9260	9260	9260	9260	0
357	20250317	141200	1000073055	9260	9270	9270	9240	1412
358	20250317	141100	987002235	9270	9270	9270	9270	0
359	20250317	141000	987002235	9270	9270	9270	9270	0
360	20250317	140900	987002235	9270	9270	9270	9270	0
361	20250317	140800	987002235	9270	9270	9270	9270	0
362	20250317	140700	987002235	9270	9270	9270	9270	1
363	20250317	140600	986992965	9260	9260	9270	9250	226
364	20250317	140500	984900825	9280	9270	9280	9260	55
365	20250317	140400	984390965	9270	9270	9270	9270	1
366	20250317	140300	984381695	9260	9260	9260	9250	106
367	20250317	140200	983400145	9270	9270	9270	9270	0
368	20250317	140100	983400145	9270	9270	9270	9270	0
369	20250317	140000	983400145	9270	9270	9270	9270	1
370	20250317	135900	983390875	9260	9260	9260	9260	3
371	20250317	135800	983363095	9260	9260	9260	9260	0
372	20250317	135700	983363095	9260	9250	9260	9250	36
373	20250317	135600	983030085	9250	9270	9270	9250	110
374	20250317	135500	982011515	9280	9280	9280	9280	0
375	20250317	135400	982011515	9280	9280	9280	9280	0
376	20250317	135300	982011515	9280	9290	9290	9270	22
377	20250317	135200	981807345	9280	9260	9280	9260	3
378	20250317	135100	981779525	9290	9290	9290	9290	0
379	20250317	135000	981779525	9290	9290	9290	9290	0
380	20250317	134900	981779525	9290	9290	9290	9290	0
381	20250317	134800	981779525	9290	9290	9290	9290	0
382	20250317	134700	981779525	9290	9290	9290	9290	1
383	20250317	134600	981770235	9270	9270	9270	9270	25
384	20250317	134500	981538485	9290	9290	9290	9290	7
385	20250317	134400	981473455	9300	9300	9300	9300	0
386	20250317	134300	981473455	9300	9280	9300	9280	3
387	20250317	134200	981445595	9300	9300	9300	9300	0
388	20250317	134100	981445595	9300	9300	9300	9300	0
389	20250317	134000	981445595	9300	9300	9300	9300	0
390	20250317	133900	981445595	9300	9300	9300	9300	0
391	20250317	133800	981445595	9300	9300	9300	9300	0
392	20250317	133700	981445595	9300	9300	9300	9300	10
393	20250317	133600	981352595	9300	9300	9300	9300	1
394	20250317	133500	981343295	9270	9270	9270	9270	5
395	20250317	133400	981296945	9290	9290	9295	9290	359
396	20250317	133300	977961790	9290	9290	9290	9260	5
397	20250317	133200	977915400	9260	9280	9310	9240	314
398	20250317	133100	975012930	9310	9280	9310	9250	3597
399	20250317	133000	941735310	9300	9310	9310	9290	4
400	20250317	132900	941698120	9300	9280	9300	9280	182
401	20250317	132800	940005540	9300	9300	9300	9300	0
402	20250317	132700	940005540	9300	9280	9310	9280	11
403	20250317	132600	939903170	9310	9310	9310	9310	0
404	20250317	132500	939903170	9310	9290	9310	9290	2
405	20250317	132400	939884570	9310	9290	9310	9290	104
406	20250317	132300	938917280	9290	9290	9300	9290	4
407	20250317	132200	938880110	9260	9280	9290	9260	287
408	20250317	132100	936217820	9290	9290	9290	9290	0
409	20250317	132000	936217820	9290	9270	9290	9260	438
410	20250317	131900	932161810	9280	9280	9280	9280	1
411	20250317	131800	932152530	9290	9290	9290	9290	0
412	20250317	131700	932152530	9290	9290	9290	9290	0
413	20250317	131600	932152530	9290	9280	9290	9280	2
414	20250317	131500	932133960	9280	9280	9280	9280	2
415	20250317	131400	932115400	9290	9280	9290	9280	2
416	20250317	131300	932096830	9290	9280	9290	9280	2
417	20250317	131200	932078260	9290	9290	9290	9290	0
418	20250317	131100	932078260	9290	9290	9290	9290	0
419	20250317	131000	932078260	9290	9290	9290	9290	0
420	20250317	130900	932078260	9290	9290	9290	9290	0
421	20250317	130800	932078260	9290	9300	9300	9280	3
422	20250317	130700	932050390	9310	9310	9310	9310	0
423	20250317	130600	932050390	9310	9310	9310	9310	1
424	20250317	130500	932041080	9330	9320	9330	9290	9
425	20250317	130400	931957310	9290	9290	9320	9290	39
426	20250317	130300	931594760	9320	9310	9330	9270	705
427	20250317	130200	925052470	9330	9330	9330	9300	94
428	20250317	130100	924178170	9330	9310	9330	9310	107
429	20250317	130000	923181980	9310	9340	9340	9310	112
430	20250317	125900	922136970	9340	9350	9350	9305	5835
431	20250317	125800	867645110	9350	9370	9370	9350	188
432	20250317	125700	865883570	9380	9370	9380	9370	97
433	20250317	125600	864973720	9380	9370	9380	9370	132
434	20250317	125500	863736870	9350	9350	9350	9350	0
435	20250317	125400	863736870	9350	9380	9380	9350	656
436	20250317	125300	857603030	9350	9370	9370	9350	30
437	20250317	125200	857322510	9380	9370	9380	9370	463
438	20250317	125100	852981110	9370	9360	9370	9350	115
439	20250317	125000	851905620	9370	9360	9370	9360	532
440	20250317	124900	846925780	9370	9360	9380	9340	5353
441	20250317	124800	796779030	9360	9360	9360	9360	1
442	20250317	124700	796769670	9340	9350	9350	9340	66
443	20250317	124600	796152600	9370	9370	9370	9370	0
444	20250317	124500	796152600	9370	9360	9380	9360	94
445	20250317	124400	795271640	9370	9350	9380	9330	240
446	20250317	124300	793027710	9350	9370	9380	9350	94
447	20250317	124200	792148760	9380	9360	9380	9350	560
448	20250317	124100	786897020	9370	9330	9380	9310	4797
449	20250317	124000	742031490	9340	9280	9340	9280	12111
450	20250317	123900	629367420	9280	9280	9280	9280	0
451	20250317	123800	629367420	9280	9280	9280	9280	2
452	20250317	123700	629348860	9280	9280	9280	9280	0
453	20250317	123600	629348860	9280	9280	9280	9280	0
454	20250317	123500	629348860	9280	9280	9280	9280	1
455	20250317	123400	629339580	9260	9280	9280	9260	12
456	20250317	123300	629228250	9280	9280	9280	9280	0
457	20250317	123200	629228250	9280	9280	9280	9280	0
458	20250317	123100	629228250	9280	9250	9280	9250	215
459	20250317	123000	627239400	9290	9280	9290	9250	896
460	20250317	122900	618926980	9280	9270	9280	9270	709
461	20250317	122800	612353930	9260	9260	9260	9260	0
462	20250317	122700	612353930	9260	9260	9270	9260	42
463	20250317	122600	611964660	9270	9260	9270	9260	13
464	20250317	122500	611844270	9260	9260	9270	9260	670
465	20250317	122400	605639490	9250	9250	9250	9240	151
466	20250317	122300	604242750	9250	9250	9250	9250	0
467	20250317	122200	604242750	9250	9250	9250	9250	1
468	20250317	122100	604233500	9240	9240	9240	9240	0
469	20250317	122000	604233500	9240	9250	9250	9240	25
470	20250317	121900	604002390	9250	9250	9250	9250	0
471	20250317	121800	604002390	9250	9240	9250	9240	5
472	20250317	121700	603956180	9240	9240	9240	9240	0
473	20250317	121600	603956180	9240	9240	9240	9240	0
474	20250317	121500	603956180	9240	9240	9250	9240	52
475	20250317	121400	603475670	9240	9240	9240	9240	0
476	20250317	121300	603475670	9240	9240	9240	9240	1
477	20250317	121200	603466430	9240	9240	9240	9240	1
478	20250317	121100	603457190	9220	9240	9240	9220	211
479	20250317	121000	601507670	9210	9220	9220	9210	526
480	20250317	120900	596660230	9250	9250	9250	9250	0
481	20250317	120800	596660230	9250	9250	9250	9250	0
482	20250317	120700	596660230	9250	9240	9250	9230	13
483	20250317	120600	596540110	9250	9250	9250	9250	0
484	20250317	120500	596540110	9250	9250	9250	9250	221
485	20250317	120400	594495860	9230	9230	9230	9230	0
486	20250317	120300	594495860	9230	9220	9260	9200	4404
487	20250317	120200	553828850	9220	9220	9220	9220	0
488	20250317	120100	553828850	9220	9210	9220	9200	222
489	20250317	120000	551784330	9210	9200	9210	9200	18
490	20250317	115900	551618720	9210	9210	9210	9210	0
491	20250317	115800	551618720	9210	9210	9210	9210	1
492	20250317	115700	551609510	9210	9210	9210	9210	0
493	20250317	115600	551609510	9210	9210	9210	9210	0
494	20250317	115500	551609510	9210	9210	9210	9210	0
495	20250317	115400	551609510	9210	9210	9210	9200	30
496	20250317	115300	551333220	9220	9210	9220	9200	178
497	20250317	115200	549692860	9200	9210	9210	9200	24
498	20250317	115100	549471830	9210	9220	9220	9210	12
499	20250317	115000	549361200	9210	9210	9210	9210	20
500	20250317	114900	549177000	9210	9210	9210	9210	0
501	20250317	114800	549177000	9210	9200	9210	9200	18
502	20250317	114700	549011340	9200	9190	9200	9180	169
503	20250317	114600	547458290	9190	9200	9200	9190	60
504	20250317	114500	546906320	9200	9200	9200	9200	0
505	20250317	114400	546906320	9200	9200	9200	9200	0
506	20250317	114300	546906320	9200	9200	9200	9200	0
507	20250317	114200	546906320	9200	9200	9200	9200	355
508	20250317	114100	543640320	9200	9200	9200	9200	1
509	20250317	114000	543631120	9200	9200	9200	9200	11
510	20250317	113900	543529920	9210	9210	9210	9210	0
511	20250317	113800	543529920	9210	9210	9210	9210	0
512	20250317	113700	543529920	9210	9210	9210	9210	0
513	20250317	113600	543529920	9210	9210	9210	9210	1
514	20250317	113500	543520710	9210	9210	9210	9210	8
515	20250317	113400	543447030	9200	9200	9200	9200	353
516	20250317	113300	540199430	9220	9220	9220	9220	3
517	20250317	113200	540171770	9220	9220	9220	9220	0
518	20250317	113100	540171770	9220	9220	9220	9220	5
519	20250317	113000	540125670	9230	9230	9230	9230	174
520	20250317	112900	538519650	9230	9220	9230	9220	461
521	20250317	112800	534265040	9220	9220	9220	9220	0
522	20250317	112700	534265040	9220	9220	9220	9220	1
523	20250317	112600	534255820	9200	9220	9220	9200	54
524	20250317	112500	533758500	9220	9220	9220	9220	0
525	20250317	112400	533758500	9220	9220	9230	9220	52
526	20250317	112300	533279050	9240	9240	9240	9240	0
527	20250317	112200	533279050	9240	9240	9240	9240	18
528	20250317	112100	533112730	9240	9230	9240	9210	227
529	20250317	112000	531017570	9200	9200	9200	9200	0
530	20250317	111900	531017570	9200	9200	9210	9200	417
531	20250317	111800	527177270	9210	9200	9210	9200	17
532	20250317	111700	527020830	9180	9170	9190	9170	43
533	20250317	111600	526625710	9180	9180	9180	9180	0
534	20250317	111500	526625710	9180	9180	9180	9180	0
535	20250317	111400	526625710	9180	9180	9180	9180	0
536	20250317	111300	526625710	9180	9180	9180	9180	1
537	20250317	111200	526616530	9150	9150	9150	9150	1
538	20250317	111100	526607380	9160	9160	9160	9160	0
539	20250317	111000	526607380	9160	9160	9160	9160	1
540	20250317	110900	526598220	9180	9180	9180	9180	1
541	20250317	110800	526589040	9150	9180	9180	9140	4
542	20250317	110700	526552390	9150	9160	9180	9140	37
543	20250317	110600	526213460	9160	9160	9160	9160	0
544	20250317	110500	526213460	9160	9190	9190	9150	5
545	20250317	110400	526167600	9130	9180	9200	9130	858
546	20250317	110300	518280460	9150	9180	9180	9150	4
547	20250317	110200	518243800	9150	9180	9190	9140	123
548	20250317	110100	517116810	9190	9170	9190	9170	20
549	20250317	110000	516933080	9180	9150	9180	9150	159
550	20250317	105900	515478020	9180	9180	9180	9180	1
551	20250317	105800	515468840	9180	9180	9180	9180	12
552	20250317	105700	515358680	9170	9180	9180	9110	9
553	20250317	105600	515276330	9190	9190	9190	9190	11
554	20250317	105500	515175240	9200	9200	9200	9200	7
555	20250317	105400	515110840	9200	9210	9230	9200	961
556	20250317	105300	506251170	9200	9140	9200	9140	2073
557	20250317	105200	487209020	9180	9180	9180	9180	0
558	20250317	105100	487209020	9180	9160	9180	9160	437
559	20250317	105000	483203910	9170	9150	9170	9150	217
560	20250317	104900	481217000	9150	9120	9150	9120	279
561	20250317	104800	478665320	9120	9110	9140	9090	272
562	20250317	104700	476184260	9130	9110	9130	9110	206
563	20250317	104600	474303550	9110	9110	9110	9110	0
564	20250317	104500	474303550	9110	9110	9110	9110	0
565	20250317	104400	474303550	9110	9090	9140	9080	792
566	20250317	104300	467081830	9100	9100	9100	9100	0
567	20250317	104200	467081830	9100	9090	9100	9090	2
568	20250317	104100	467063640	9100	9100	9100	9100	0
569	20250317	104000	467063640	9100	9090	9110	9090	35
570	20250317	103900	466745230	9090	9080	9100	9080	21
571	20250317	103800	466554300	9080	9070	9080	9070	83
572	20250317	103700	465801460	9070	9070	9070	9070	0
573	20250317	103600	465801460	9070	9070	9070	9050	202
574	20250317	103500	463973320	9090	9060	9090	9040	536
575	20250317	103400	459113960	9070	9050	9080	9050	964
576	20250317	103300	450377450	9050	9050	9050	9050	57
577	20250317	103200	449861600	9040	9040	9040	9040	0
578	20250317	103100	449861600	9040	9030	9040	9030	21
579	20250317	103000	449671960	9030	9030	9030	9030	1
580	20250317	102900	449662930	9000	9000	9000	9000	0
581	20250317	102800	449662930	9000	9010	9010	9000	110
582	20250317	102700	448672370	9030	9030	9030	9030	0
583	20250317	102600	448672370	9030	9030	9030	9000	231
584	20250317	102500	446589460	9020	9010	9020	9000	387
585	20250317	102400	443104190	9060	9060	9060	9060	0
586	20250317	102300	443104190	9060	9030	9060	9030	55
587	20250317	102200	442607080	9030	9080	9090	8990	13987
588	20250317	102100	316543100	9070	9070	9070	9070	14
589	20250317	102000	316416120	9070	9070	9070	9070	3
590	20250317	101900	316388910	9070	9070	9070	9070	1
591	20250317	101800	316379840	9070	9070	9070	9070	0
592	20250317	101700	316379840	9070	9060	9070	9060	56
593	20250317	101600	315872470	9050	9040	9050	9040	59
594	20250317	101500	315339060	9040	9040	9040	9040	0
595	20250317	101400	315339060	9040	9040	9040	9040	0
596	20250317	101300	315339060	9040	9040	9040	9040	148
597	20250317	101200	314001140	9050	9050	9050	9050	0
598	20250317	101100	314001140	9050	9050	9050	9050	1
599	20250317	101000	313992090	9060	9060	9060	9060	1
600	20250317	100900	313983030	9050	9040	9050	9040	21
601	20250317	100800	313793180	9040	9050	9050	9040	1140
602	20250317	100700	303487380	9040	9040	9040	9040	0
603	20250317	100600	303487380	9040	9060	9060	9040	1306
604	20250317	100500	291674090	9060	9070	9070	9060	33
605	20250317	100400	291374790	9080	9090	9090	9080	47
606	20250317	100300	290948010	9100	9110	9110	9100	7
607	20250317	100200	290884250	9110	9110	9110	9110	1
608	20250317	100100	290875140	9110	9090	9110	9090	6
609	20250317	100000	290820540	9090	9090	9110	9090	35
610	20250317	095900	290502300	9090	9090	9110	9090	38
611	20250317	095800	290156860	9090	9090	9130	9090	27
612	20250317	095700	289911070	9120	9090	9120	9090	61
613	20250317	095600	289356280	9080	9080	9080	9080	0
614	20250317	095500	289356280	9080	9080	9080	9080	0
615	20250317	095400	289356280	9080	9080	9080	9080	2
616	20250317	095300	289338120	9060	9110	9110	9060	4653
617	20250317	095200	247095880	9110	9110	9110	9110	1
618	20250317	095100	247086770	9110	9110	9110	9110	8
619	20250317	095000	247013890	9110	9090	9110	9090	60
620	20250317	094900	246467880	9090	9090	9090	9090	2
621	20250317	094800	246449700	9090	9090	9090	9090	1
622	20250317	094700	246440610	9090	9100	9100	9090	196
623	20250317	094600	244657260	9100	9090	9100	9090	78
624	20250317	094500	243948220	9100	9100	9100	9100	0
625	20250317	094400	243948220	9100	9100	9100	9100	2
626	20250317	094300	243930020	9070	9070	9070	9070	1
627	20250317	094200	243920950	9110	9100	9120	9070	16
628	20250317	094100	243775390	9130	9130	9130	9130	0
629	20250317	094000	243775390	9130	9130	9130	9130	1
630	20250317	093900	243766260	9120	9120	9120	9120	1
631	20250317	093800	243757140	9090	9090	9090	9090	0
632	20250317	093700	243757140	9090	9090	9090	9090	141
633	20250317	093600	242475450	9040	9050	9050	9040	231
634	20250317	093500	240387200	9040	9040	9040	9040	1
635	20250317	093400	240378160	9090	9120	9130	9040	15077
636	20250317	093300	103716580	9160	9140	9200	9130	6439
637	20250317	093200	44910900	9140	9140	9140	9140	15
638	20250317	093100	44773800	9170	9170	9170	9170	0
639	20250317	093000	44773800	9170	9170	9170	9170	0
640	20250317	092900	44773800	9170	9160	9170	9150	275
641	20250317	092800	42254830	9160	9160	9160	9160	16
642	20250317	092700	42108270	9170	9170	9170	9170	2
643	20250317	092600	42089930	9170	9140	9170	9140	21
644	20250317	092500	41897960	9180	9170	9200	9140	604
645	20250317	092400	36366590	9180	9140	9190	9130	215
646	20250317	092300	34396490	9140	9150	9150	9140	204
647	20250317	092200	32531610	9140	9180	9200	9140	138
648	20250317	092100	31263800	9190	9150	9190	9150	188
649	20250317	092000	29543270	9170	9190	9200	9170	145
650	20250317	091900	28210520	9220	9220	9220	9220	0
651	20250317	091800	28210520	9220	9150	9220	9140	445
652	20250317	091700	24129290	9130	9130	9160	9130	16
653	20250317	091600	23983140	9160	9160	9160	9160	0
654	20250317	091500	23983140	9160	9130	9160	9130	14
655	20250317	091400	23855160	9140	9140	9160	9130	8
656	20250317	091300	23782060	9140	9140	9140	9140	0
657	20250317	091200	23782060	9140	9150	9160	9130	42
658	20250317	091100	23397970	9130	9140	9160	9120	21
659	20250317	091000	23206030	9140	9140	9160	9130	33
660	20250317	090900	22904690	9160	9130	9160	9120	6
661	20250317	090800	22849840	9120	9160	9160	9120	43
662	20250317	090700	22457280	9130	9130	9160	9130	24
663	20250317	090600	22237890	9140	9120	9140	9120	2
664	20250317	090500	22219630	9140	9090	9150	9090	1874
665	20250317	090400	5182160	9100	9100	9100	9100	20
666	20250317	090300	5000160	9220	9110	9220	9110	80
667	20250317	090200	4263660	9230	9240	9240	9230	62
668	20250317	090100	3690810	9140	9130	9240	9130	44
669	20250317	090000	3287990	9110	9050	9110	9050	363