KissMeData/173130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203600	1750024645	9140	9140	9140	9140	2162
3	20250304	203500	1750024645	9140	9140	9140	9140	0
4	20250304	203400	1750024645	9140	9140	9140	9140	0
5	20250304	203300	1750024645	9140	9140	9140	9140	0
6	20250304	203200	1750024645	9140	9140	9140	9140	0
7	20250304	203100	1750024645	9140	9140	9140	9140	0
8	20250304	203000	1750024645	9140	9140	9140	9140	0
9	20250304	202900	1750024645	9140	9140	9140	9140	0
10	20250304	202800	1750024645	9140	9140	9140	9140	0
11	20250304	202700	1750024645	9140	9140	9140	9140	0
12	20250304	202600	1750024645	9140	9140	9140	9140	0
13	20250304	202500	1750024645	9140	9140	9140	9140	0
14	20250304	202400	1750024645	9140	9140	9140	9140	0
15	20250304	202300	1750024645	9140	9140	9140	9140	0
16	20250304	202200	1750024645	9140	9140	9140	9140	0
17	20250304	202100	1750024645	9140	9140	9140	9140	0
18	20250304	202000	1750024645	9140	9140	9140	9140	0
19	20250304	201900	1750024645	9140	9140	9140	9140	0
20	20250304	201800	1750024645	9140	9140	9140	9140	0
21	20250304	201700	1750024645	9140	9140	9140	9140	0
22	20250304	201600	1750024645	9140	9140	9140	9140	0
23	20250304	201500	1750024645	9140	9140	9140	9140	0
24	20250304	201400	1750024645	9140	9140	9140	9140	0
25	20250304	201300	1750024645	9140	9140	9140	9140	0
26	20250304	201200	1750024645	9140	9140	9140	9140	0
27	20250304	201100	1750024645	9140	9140	9140	9140	0
28	20250304	201000	1750024645	9140	9140	9140	9140	0
29	20250304	200900	1750024645	9140	9140	9140	9140	0
30	20250304	200800	1750024645	9140	9140	9140	9140	0
31	20250304	200700	1750024645	9140	9140	9140	9140	0
32	20250304	200600	1750024645	9140	9140	9140	9140	2162
33	20250304	200500	1750024645	9140	9140	9140	9140	0
34	20250304	200400	1750024645	9140	9140	9140	9140	0
35	20250304	200300	1750024645	9140	9140	9140	9140	0
36	20250304	200200	1750024645	9140	9140	9140	9140	0
37	20250304	200100	1750024645	9140	9140	9140	9140	0
38	20250304	200000	1750024645	9140	9140	9140	9140	0
39	20250304	195900	1750024645	9140	9140	9140	9140	0
40	20250304	195800	1750024645	9140	9140	9140	9140	0
41	20250304	195700	1750024645	9140	9140	9140	9140	0
42	20250304	195600	1750024645	9140	9140	9140	9140	0
43	20250304	195500	1750024645	9140	9140	9140	9140	0
44	20250304	195400	1750024645	9140	9140	9140	9140	0
45	20250304	195300	1750024645	9140	9140	9140	9140	0
46	20250304	195200	1750024645	9140	9140	9140	9140	0
47	20250304	195100	1750024645	9140	9140	9140	9140	0
48	20250304	195000	1750024645	9140	9140	9140	9140	0
49	20250304	194900	1750024645	9140	9140	9140	9140	0
50	20250304	194800	1750024645	9140	9140	9140	9140	0
51	20250304	194700	1750024645	9140	9140	9140	9140	0
52	20250304	194600	1750024645	9140	9140	9140	9140	0
53	20250304	194500	1750024645	9140	9140	9140	9140	0
54	20250304	194400	1750024645	9140	9140	9140	9140	0
55	20250304	194300	1750024645	9140	9140	9140	9140	0
56	20250304	194200	1750024645	9140	9140	9140	9140	0
57	20250304	194100	1750024645	9140	9140	9140	9140	0
58	20250304	194000	1750024645	9140	9140	9140	9140	0
59	20250304	193900	1750024645	9140	9140	9140	9140	0
60	20250304	193800	1750024645	9140	9140	9140	9140	0
61	20250304	193700	1750024645	9140	9140	9140	9140	0
62	20250304	193600	1750024645	9140	9140	9140	9140	2162
63	20250304	193500	1750024645	9140	9140	9140	9140	0
64	20250304	193400	1750024645	9140	9140	9140	9140	0
65	20250304	193300	1750024645	9140	9140	9140	9140	0
66	20250304	193200	1750024645	9140	9140	9140	9140	0
67	20250304	193100	1750024645	9140	9140	9140	9140	0
68	20250304	193000	1750024645	9140	9140	9140	9140	0
69	20250304	192900	1750024645	9140	9140	9140	9140	0
70	20250304	192800	1750024645	9140	9140	9140	9140	0
71	20250304	192700	1750024645	9140	9140	9140	9140	0
72	20250304	192600	1750024645	9140	9140	9140	9140	0
73	20250304	192500	1750024645	9140	9140	9140	9140	0
74	20250304	192400	1750024645	9140	9140	9140	9140	0
75	20250304	192300	1750024645	9140	9140	9140	9140	0
76	20250304	192200	1750024645	9140	9140	9140	9140	0
77	20250304	192100	1750024645	9140	9140	9140	9140	0
78	20250304	192000	1750024645	9140	9140	9140	9140	0
79	20250304	191900	1750024645	9140	9140	9140	9140	0
80	20250304	191800	1750024645	9140	9140	9140	9140	0
81	20250304	191700	1750024645	9140	9140	9140	9140	0
82	20250304	191600	1750024645	9140	9140	9140	9140	0
83	20250304	191500	1750024645	9140	9140	9140	9140	0
84	20250304	191400	1750024645	9140	9140	9140	9140	0
85	20250304	191300	1750024645	9140	9140	9140	9140	0
86	20250304	191200	1750024645	9140	9140	9140	9140	0
87	20250304	191100	1750024645	9140	9140	9140	9140	0
88	20250304	191000	1750024645	9140	9140	9140	9140	0
89	20250304	190900	1750024645	9140	9140	9140	9140	0
90	20250304	190800	1750024645	9140	9140	9140	9140	0
91	20250304	190700	1750024645	9140	9140	9140	9140	0
92	20250304	190600	1750024645	9140	9140	9140	9140	2162
93	20250304	190500	1750024645	9140	9140	9140	9140	0
94	20250304	190400	1750024645	9140	9140	9140	9140	0
95	20250304	190300	1750024645	9140	9140	9140	9140	0
96	20250304	190200	1750024645	9140	9140	9140	9140	0
97	20250304	190100	1750024645	9140	9140	9140	9140	0
98	20250304	190000	1750024645	9140	9140	9140	9140	0
99	20250304	185900	1750024645	9140	9140	9140	9140	0
100	20250304	185800	1750024645	9140	9140	9140	9140	0
101	20250304	185700	1750024645	9140	9140	9140	9140	0
102	20250304	185600	1750024645	9140	9140	9140	9140	0
103	20250304	185500	1750024645	9140	9140	9140	9140	0
104	20250304	185400	1750024645	9140	9140	9140	9140	0
105	20250304	185300	1750024645	9140	9140	9140	9140	0
106	20250304	185200	1750024645	9140	9140	9140	9140	0
107	20250304	185100	1750024645	9140	9140	9140	9140	0
108	20250304	185000	1750024645	9140	9140	9140	9140	0
109	20250304	184900	1750024645	9140	9140	9140	9140	0
110	20250304	184800	1750024645	9140	9140	9140	9140	0
111	20250304	184700	1750024645	9140	9140	9140	9140	0
112	20250304	184600	1750024645	9140	9140	9140	9140	0
113	20250304	184500	1750024645	9140	9140	9140	9140	0
114	20250304	184400	1750024645	9140	9140	9140	9140	0
115	20250304	184300	1750024645	9140	9140	9140	9140	0
116	20250304	184200	1750024645	9140	9140	9140	9140	0
117	20250304	184100	1750024645	9140	9140	9140	9140	0
118	20250304	184000	1750024645	9140	9140	9140	9140	0
119	20250304	183900	1750024645	9140	9140	9140	9140	0
120	20250304	183800	1750024645	9140	9140	9140	9140	0
121	20250304	183700	1750024645	9140	9140	9140	9140	0
122	20250304	183600	1750024645	9140	9140	9140	9140	2162
123	20250304	183500	1750024645	9140	9140	9140	9140	0
124	20250304	183400	1750024645	9140	9140	9140	9140	0
125	20250304	183300	1750024645	9140	9140	9140	9140	0
126	20250304	183200	1750024645	9140	9140	9140	9140	0
127	20250304	183100	1750024645	9140	9140	9140	9140	0
128	20250304	183000	1750024645	9140	9140	9140	9140	0
129	20250304	182900	1750024645	9140	9140	9140	9140	0
130	20250304	182800	1750024645	9140	9140	9140	9140	0
131	20250304	182700	1750024645	9140	9140	9140	9140	0
132	20250304	182600	1750024645	9140	9140	9140	9140	0
133	20250304	182500	1750024645	9140	9140	9140	9140	0
134	20250304	182400	1750024645	9140	9140	9140	9140	0
135	20250304	182300	1750024645	9140	9140	9140	9140	0
136	20250304	182200	1750024645	9140	9140	9140	9140	0
137	20250304	182100	1750024645	9140	9140	9140	9140	0
138	20250304	182000	1750024645	9140	9140	9140	9140	0
139	20250304	181900	1750024645	9140	9140	9140	9140	0
140	20250304	181800	1750024645	9140	9140	9140	9140	0
141	20250304	181700	1750024645	9140	9140	9140	9140	0
142	20250304	181600	1750024645	9140	9140	9140	9140	0
143	20250304	181500	1750024645	9140	9140	9140	9140	0
144	20250304	181400	1750024645	9140	9140	9140	9140	0
145	20250304	181300	1750024645	9140	9140	9140	9140	0
146	20250304	181200	1750024645	9140	9140	9140	9140	0
147	20250304	181100	1750024645	9140	9140	9140	9140	0
148	20250304	181000	1750024645	9140	9140	9140	9140	0
149	20250304	180900	1750024645	9140	9140	9140	9140	0
150	20250304	180800	1750024645	9140	9140	9140	9140	0
151	20250304	180700	1750024645	9140	9140	9140	9140	0
152	20250304	180600	1750024645	9140	9140	9140	9140	2162
153	20250304	180500	1750024645	9140	9140	9140	9140	0
154	20250304	180400	1750024645	9140	9140	9140	9140	0
155	20250304	180300	1750024645	9140	9140	9140	9140	0
156	20250304	180200	1750024645	9140	9140	9140	9140	0
157	20250304	180100	1750024645	9140	9140	9140	9140	0
158	20250304	180000	1750024645	9140	9140	9140	9140	0
159	20250304	175900	1750024645	9140	9140	9140	9140	0
160	20250304	175800	1750024645	9140	9140	9140	9140	0
161	20250304	175700	1750024645	9140	9140	9140	9140	0
162	20250304	175600	1750024645	9140	9140	9140	9140	0
163	20250304	175500	1750024645	9140	9140	9140	9140	0
164	20250304	175400	1750024645	9140	9140	9140	9140	0
165	20250304	175300	1750024645	9140	9140	9140	9140	0
166	20250304	175200	1750024645	9140	9140	9140	9140	0
167	20250304	175100	1750024645	9140	9140	9140	9140	0
168	20250304	175000	1750024645	9140	9140	9140	9140	0
169	20250304	174900	1750024645	9140	9140	9140	9140	0
170	20250304	174800	1750024645	9140	9140	9140	9140	0
171	20250304	174700	1750024645	9140	9140	9140	9140	0
172	20250304	174600	1750024645	9140	9140	9140	9140	0
173	20250304	174500	1750024645	9140	9140	9140	9140	0
174	20250304	174400	1750024645	9140	9140	9140	9140	0
175	20250304	174300	1750024645	9140	9140	9140	9140	0
176	20250304	174200	1750024645	9140	9140	9140	9140	0
177	20250304	174100	1750024645	9140	9140	9140	9140	0
178	20250304	174000	1750024645	9140	9140	9140	9140	0
179	20250304	173900	1750024645	9140	9140	9140	9140	0
180	20250304	173800	1750024645	9140	9140	9140	9140	0
181	20250304	173700	1750024645	9140	9140	9140	9140	0
182	20250304	173600	1750024645	9140	9140	9140	9140	2162
183	20250304	173500	1750024645	9140	9140	9140	9140	0
184	20250304	173400	1750024645	9140	9140	9140	9140	0
185	20250304	173300	1750024645	9140	9140	9140	9140	0
186	20250304	173200	1750024645	9140	9140	9140	9140	0
187	20250304	173100	1750024645	9140	9140	9140	9140	0
188	20250304	173000	1750024645	9140	9140	9140	9140	0
189	20250304	172900	1750024645	9140	9140	9140	9140	0
190	20250304	172800	1750024645	9140	9140	9140	9140	0
191	20250304	172700	1750024645	9140	9140	9140	9140	0
192	20250304	172600	1750024645	9140	9140	9140	9140	0
193	20250304	172500	1750024645	9140	9140	9140	9140	0
194	20250304	172400	1750024645	9140	9140	9140	9140	0
195	20250304	172300	1750024645	9140	9140	9140	9140	0
196	20250304	172200	1750024645	9140	9140	9140	9140	0
197	20250304	172100	1750024645	9140	9140	9140	9140	0
198	20250304	172000	1750024645	9140	9140	9140	9140	0
199	20250304	171900	1750024645	9140	9140	9140	9140	0
200	20250304	171800	1750024645	9140	9140	9140	9140	0
201	20250304	171700	1750024645	9140	9140	9140	9140	0
202	20250304	171600	1750024645	9140	9140	9140	9140	0
203	20250304	171500	1750024645	9140	9140	9140	9140	0
204	20250304	171400	1750024645	9140	9140	9140	9140	0
205	20250304	171300	1750024645	9140	9140	9140	9140	0
206	20250304	171200	1750024645	9140	9140	9140	9140	0
207	20250304	171100	1750024645	9140	9140	9140	9140	0
208	20250304	171000	1750024645	9140	9140	9140	9140	0
209	20250304	170900	1750024645	9140	9140	9140	9140	0
210	20250304	170800	1750024645	9140	9140	9140	9140	0
211	20250304	170700	1750024645	9140	9140	9140	9140	0
212	20250304	170600	1750024645	9140	9140	9140	9140	2162
213	20250304	170500	1750024645	9140	9140	9140	9140	0
214	20250304	170400	1750024645	9140	9140	9140	9140	0
215	20250304	170300	1750024645	9140	9140	9140	9140	0
216	20250304	170200	1750024645	9140	9140	9140	9140	0
217	20250304	170100	1750024645	9140	9140	9140	9140	0
218	20250304	170000	1750024645	9140	9140	9140	9140	0
219	20250304	165900	1750024645	9140	9140	9140	9140	0
220	20250304	165800	1750024645	9140	9140	9140	9140	0
221	20250304	165700	1750024645	9140	9140	9140	9140	0
222	20250304	165600	1750024645	9140	9140	9140	9140	0
223	20250304	165500	1750024645	9140	9140	9140	9140	0
224	20250304	165400	1750024645	9140	9140	9140	9140	0
225	20250304	165300	1750024645	9140	9140	9140	9140	0
226	20250304	165200	1750024645	9140	9140	9140	9140	0
227	20250304	165100	1750024645	9140	9140	9140	9140	0
228	20250304	165000	1750024645	9140	9140	9140	9140	0
229	20250304	164900	1750024645	9140	9140	9140	9140	0
230	20250304	164800	1750024645	9140	9140	9140	9140	0
231	20250304	164700	1750024645	9140	9140	9140	9140	0
232	20250304	164600	1750024645	9140	9140	9140	9140	0
233	20250304	164500	1750024645	9140	9140	9140	9140	0
234	20250304	164400	1750024645	9140	9140	9140	9140	0
235	20250304	164300	1750024645	9140	9140	9140	9140	0
236	20250304	164200	1750024645	9140	9140	9140	9140	0
237	20250304	164100	1750024645	9140	9140	9140	9140	0
238	20250304	164000	1750024645	9140	9140	9140	9140	0
239	20250304	163900	1750024645	9140	9140	9140	9140	0
240	20250304	163800	1750024645	9140	9140	9140	9140	0
241	20250304	163700	1750024645	9140	9140	9140	9140	0
242	20250304	163600	1750024645	9140	9140	9140	9140	2162
243	20250304	163500	1750024645	9140	9140	9140	9140	0
244	20250304	163400	1750024645	9140	9140	9140	9140	0
245	20250304	163300	1750024645	9140	9140	9140	9140	0
246	20250304	163200	1750024645	9140	9140	9140	9140	0
247	20250304	163100	1750024645	9140	9140	9140	9140	0
248	20250304	163000	1750024645	9140	9140	9140	9140	0
249	20250304	162900	1750024645	9140	9140	9140	9140	0
250	20250304	162800	1750024645	9140	9140	9140	9140	0
251	20250304	162700	1750024645	9140	9140	9140	9140	0
252	20250304	162600	1750024645	9140	9140	9140	9140	0
253	20250304	162500	1750024645	9140	9140	9140	9140	0
254	20250304	162400	1750024645	9140	9140	9140	9140	0
255	20250304	162300	1750024645	9140	9140	9140	9140	0
256	20250304	162200	1750024645	9140	9140	9140	9140	0
257	20250304	162100	1750024645	9140	9140	9140	9140	0
258	20250304	162000	1750024645	9140	9140	9140	9140	0
259	20250304	161900	1750024645	9140	9140	9140	9140	0
260	20250304	161800	1750024645	9140	9140	9140	9140	0
261	20250304	161700	1750024645	9140	9140	9140	9140	0
262	20250304	161600	1750024645	9140	9140	9140	9140	0
263	20250304	161500	1750024645	9140	9140	9140	9140	0
264	20250304	161400	1750024645	9140	9140	9140	9140	0
265	20250304	161300	1750024645	9140	9140	9140	9140	0
266	20250304	161200	1750024645	9140	9140	9140	9140	0
267	20250304	161100	1750024645	9140	9140	9140	9140	0
268	20250304	161000	1750024645	9140	9140	9140	9140	0
269	20250304	160900	1750024645	9140	9140	9140	9140	0
270	20250304	160800	1750024645	9140	9140	9140	9140	0
271	20250304	160700	1750024645	9140	9140	9140	9140	0
272	20250304	160600	1750024645	9140	9140	9140	9140	2162
273	20250304	160500	1750024645	9140	9140	9140	9140	0
274	20250304	160400	1750024645	9140	9140	9140	9140	0
275	20250304	160300	1750024645	9140	9140	9140	9140	0
276	20250304	160200	1750024645	9140	9140	9140	9140	0
277	20250304	160100	1750024645	9140	9140	9140	9140	0
278	20250304	160000	1750024645	9140	9140	9140	9140	0
279	20250304	155900	1750024645	9140	9140	9140	9140	0
280	20250304	155800	1750024645	9140	9140	9140	9140	0
281	20250304	155700	1750024645	9140	9140	9140	9140	0
282	20250304	155600	1750024645	9140	9140	9140	9140	0
283	20250304	155500	1750024645	9140	9140	9140	9140	0
284	20250304	155400	1750024645	9140	9140	9140	9140	0
285	20250304	155300	1750024645	9140	9140	9140	9140	0
286	20250304	155200	1750024645	9140	9140	9140	9140	0
287	20250304	155100	1750024645	9140	9140	9140	9140	0
288	20250304	155000	1750024645	9140	9140	9140	9140	0
289	20250304	154900	1750024645	9140	9140	9140	9140	0
290	20250304	154800	1750024645	9140	9140	9140	9140	0
291	20250304	154700	1750024645	9140	9140	9140	9140	0
292	20250304	154600	1750024645	9140	9140	9140	9140	0
293	20250304	154500	1750024645	9140	9140	9140	9140	0
294	20250304	154400	1750024645	9140	9140	9140	9140	0
295	20250304	154300	1750024645	9140	9140	9140	9140	0
296	20250304	154200	1750024645	9140	9140	9140	9140	0
297	20250304	154100	1750024645	9140	9140	9140	9140	0
298	20250304	154000	1750024645	9140	9140	9140	9140	0
299	20250304	153900	1750024645	9140	9140	9140	9140	0
300	20250304	153800	1750024645	9140	9140	9140	9140	0
301	20250304	153700	1750024645	9140	9140	9140	9140	0
302	20250304	153600	1750024645	9140	9140	9140	9140	2162
303	20250304	153500	1750024645	9140	9140	9140	9140	0
304	20250304	153400	1750024645	9140	9140	9140	9140	0
305	20250304	153300	1750024645	9140	9140	9140	9140	0
306	20250304	153200	1750024645	9140	9140	9140	9140	0
307	20250304	153100	1750024645	9140	9140	9140	9140	0
308	20250304	153000	1750024645	9140	9140	9140	9140	2162
309	20250304	152900	1730263965	9140	9140	9140	9140	0
310	20250304	152800	1730263965	9140	9140	9140	9140	0
311	20250304	152700	1730263965	9140	9140	9140	9140	0
312	20250304	152600	1730263965	9140	9140	9140	9140	0
313	20250304	152500	1730263965	9140	9140	9140	9140	0
314	20250304	152400	1730263965	9140	9140	9140	9140	0
315	20250304	152300	1730263965	9140	9140	9140	9140	0
316	20250304	152200	1730263965	9140	9140	9140	9140	0
317	20250304	152100	1730263965	9140	9140	9140	9140	0
318	20250304	152000	1730263965	9140	9140	9140	9140	0
319	20250304	151900	1730263965	9140	9120	9140	9100	452
320	20250304	151800	1726145795	9110	9120	9120	9110	186
321	20250304	151700	1724449525	9120	9130	9130	9120	103
322	20250304	151600	1723510135	9140	9140	9140	9140	125
323	20250304	151500	1722367635	9120	9120	9120	9110	1309
324	20250304	151400	1710429655	9120	9120	9120	9120	110
325	20250304	151300	1709426455	9140	9140	9140	9140	164
326	20250304	151200	1707927495	9150	9150	9150	9150	124
327	20250304	151100	1706792895	9150	9150	9150	9150	2
328	20250304	151000	1706774595	9100	9120	9120	9100	2000
329	20250304	150900	1688562835	9120	9110	9120	9110	3
330	20250304	150800	1688535485	9160	9160	9160	9110	3150
331	20250304	150700	1659768045	9160	9160	9160	9160	365
332	20250304	150600	1656424645	9170	9170	9170	9170	0
333	20250304	150500	1656424645	9170	9170	9170	9170	76
334	20250304	150400	1655727725	9180	9170	9180	9170	104
335	20250304	150300	1654773805	9170	9170	9170	9170	451
336	20250304	150200	1650638135	9170	9160	9170	9160	339
337	20250304	150100	1647529515	9170	9170	9170	9170	0
338	20250304	150000	1647529515	9170	9160	9170	9150	538
339	20250304	145900	1642603385	9160	9160	9160	9160	1
340	20250304	145800	1642594225	9150	9150	9150	9150	50
341	20250304	145700	1642136725	9150	9160	9160	9150	212
342	20250304	145600	1640196715	9160	9160	9160	9160	145
343	20250304	145500	1638868515	9170	9170	9170	9170	179
344	20250304	145400	1637227085	9170	9170	9170	9170	20
345	20250304	145300	1637043685	9170	9170	9170	9170	110
346	20250304	145200	1636034985	9170	9170	9170	9170	116
347	20250304	145100	1634971265	9170	9170	9170	9170	22
348	20250304	145000	1634769525	9170	9170	9170	9170	19
349	20250304	144900	1634595295	9170	9170	9170	9170	98
350	20250304	144800	1633696635	9170	9170	9170	9150	1229
351	20250304	144700	1622448395	9170	9170	9170	9170	1
352	20250304	144600	1622439225	9160	9170	9170	9160	143
353	20250304	144500	1621128075	9180	9180	9180	9180	58
354	20250304	144400	1620595635	9190	9190	9190	9190	0
355	20250304	144300	1620595635	9190	9190	9190	9190	0
356	20250304	144200	1620595635	9190	9170	9190	9170	406
357	20250304	144100	1616869495	9180	9180	9180	9180	0
358	20250304	144000	1616869495	9180	9180	9180	9180	311
359	20250304	143900	1614014515	9150	9150	9150	9150	0
360	20250304	143800	1614014515	9150	9150	9150	9150	0
361	20250304	143700	1614014515	9150	9120	9150	9120	2767
362	20250304	143600	1588712365	9120	9120	9120	9120	400
363	20250304	143500	1585064365	9120	9120	9120	9120	0
364	20250304	143400	1585064365	9120	9150	9150	9120	1034
365	20250304	143300	1575627085	9140	9160	9160	9140	521
366	20250304	143200	1570859485	9170	9170	9170	9170	40
367	20250304	143100	1570492685	9170	9170	9170	9170	0
368	20250304	143000	1570492685	9170	9160	9170	9130	1396
369	20250304	142900	1557721625	9160	9180	9180	9160	746
370	20250304	142800	1550888115	9190	9190	9190	9190	1
371	20250304	142700	1550878925	9160	9160	9160	9160	0
372	20250304	142600	1550878925	9160	9160	9160	9160	523
373	20250304	142500	1546088245	9160	9170	9170	9160	1085
374	20250304	142400	1536141185	9180	9180	9180	9180	24
375	20250304	142300	1535920865	9180	9180	9180	9180	0
376	20250304	142200	1535920865	9180	9190	9190	9180	101
377	20250304	142100	1534993675	9190	9200	9200	9190	404
378	20250304	142000	1531280815	9200	9200	9200	9200	0
379	20250304	141900	1531280815	9200	9200	9200	9200	0
380	20250304	141800	1531280815	9200	9200	9200	9200	831
381	20250304	141700	1523635615	9200	9200	9200	9200	1
382	20250304	141600	1523626415	9200	9200	9200	9200	0
383	20250304	141500	1523626415	9200	9200	9200	9200	0
384	20250304	141400	1523626415	9200	9190	9200	9190	979
385	20250304	141300	1514623115	9170	9170	9170	9170	1000
386	20250304	141200	1505453115	9200	9180	9200	9180	13
387	20250304	141100	1505333755	9190	9200	9200	9190	2
388	20250304	141000	1505315365	9180	9180	9180	9180	0
389	20250304	140900	1505315365	9180	9180	9180	9180	0
390	20250304	140800	1505315365	9180	9180	9180	9180	0
391	20250304	140700	1505315365	9180	9180	9180	9180	0
392	20250304	140600	1505315365	9180	9180	9180	9180	0
393	20250304	140500	1505315365	9180	9180	9180	9180	200
394	20250304	140400	1503479365	9170	9170	9170	9170	1
395	20250304	140300	1503470195	9150	9160	9160	9150	1313
396	20250304	140200	1491450845	9200	9170	9200	9160	616
397	20250304	140100	1485806205	9170	9170	9170	9170	100
398	20250304	140000	1484889205	9200	9160	9200	9160	143
399	20250304	135900	1483575325	9200	9200	9200	9200	0
400	20250304	135800	1483575325	9200	9160	9200	9160	201
401	20250304	135700	1481728125	9170	9170	9170	9170	35
402	20250304	135600	1481407175	9170	9170	9170	9170	0
403	20250304	135500	1481407175	9170	9170	9170	9170	100
404	20250304	135400	1480490175	9160	9170	9170	9160	108
405	20250304	135300	1479499965	9170	9170	9170	9170	133
406	20250304	135200	1478280355	9170	9170	9170	9170	0
407	20250304	135100	1478280355	9170	9170	9170	9170	0
408	20250304	135000	1478280355	9170	9170	9170	9170	418
409	20250304	134900	1474447295	9140	9140	9140	9140	0
410	20250304	134800	1474447295	9140	9140	9140	9140	0
411	20250304	134700	1474447295	9140	9140	9140	9140	0
412	20250304	134600	1474447295	9140	9140	9140	9140	770
413	20250304	134500	1467409495	9130	9130	9130	9130	200
414	20250304	134400	1465583495	9130	9130	9130	9130	0
415	20250304	134300	1465583495	9130	9130	9130	9130	706
416	20250304	134200	1459137715	9130	9130	9130	9130	1
417	20250304	134100	1459128585	9140	9140	9140	9140	9
418	20250304	134000	1459046325	9140	9140	9140	9140	0
419	20250304	133900	1459046325	9140	9140	9140	9140	811
420	20250304	133800	1451633785	9150	9160	9160	9150	231
421	20250304	133700	1449520125	9160	9170	9170	9160	198
422	20250304	133600	1447705915	9170	9170	9170	9170	63
423	20250304	133500	1447128205	9170	9170	9170	9170	30
424	20250304	133400	1446853105	9170	9180	9180	9170	46
425	20250304	133300	1446431245	9190	9190	9190	9190	45
426	20250304	133200	1446017695	9190	9190	9190	9190	0
427	20250304	133100	1446017695	9190	9190	9190	9190	0
428	20250304	133000	1446017695	9190	9190	9190	9190	1
429	20250304	132900	1446008505	9200	9200	9200	9200	500
430	20250304	132800	1441408505	9200	9200	9200	9170	141
431	20250304	132700	1440112475	9200	9200	9200	9200	0
432	20250304	132600	1440112475	9200	9200	9200	9200	0
433	20250304	132500	1440112475	9200	9200	9200	9200	0
434	20250304	132400	1440112475	9200	9200	9200	9200	0
435	20250304	132300	1440112475	9200	9200	9200	9200	0
436	20250304	132200	1440112475	9200	9200	9200	9200	1
437	20250304	132100	1440103275	9170	9180	9190	9170	115
438	20250304	132000	1439046485	9160	9180	9180	9160	1049
439	20250304	131900	1429417705	9160	9160	9160	9160	13
440	20250304	131800	1429298625	9170	9170	9170	9170	133
441	20250304	131700	1428079015	9180	9180	9180	9170	53
442	20250304	131600	1427592875	9190	9190	9190	9190	0
443	20250304	131500	1427592875	9190	9190	9190	9190	20
444	20250304	131400	1427409075	9190	9190	9190	9190	0
445	20250304	131300	1427409075	9190	9180	9190	9180	1506
446	20250304	131200	1413572925	9180	9160	9180	9160	188
447	20250304	131100	1411850465	9160	9160	9160	9160	6
448	20250304	131000	1411795505	9130	9130	9130	9130	0
449	20250304	130900	1411795505	9130	9130	9130	9130	0
450	20250304	130800	1411795505	9130	9130	9130	9130	0
451	20250304	130700	1411795505	9130	9130	9130	9130	0
452	20250304	130600	1411795505	9130	9130	9130	9130	0
453	20250304	130500	1411795505	9130	9130	9130	9130	30
454	20250304	130400	1411521605	9130	9150	9150	9130	30
455	20250304	130300	1411247265	9150	9150	9150	9150	0
456	20250304	130200	1411247265	9150	9150	9150	9150	0
457	20250304	130100	1411247265	9150	9150	9150	9150	10
458	20250304	130000	1411155765	9150	9150	9150	9150	0
459	20250304	125900	1411155765	9150	9150	9150	9150	0
460	20250304	125800	1411155765	9150	9150	9150	9150	0
461	20250304	125700	1411155765	9150	9140	9150	9140	415
462	20250304	125600	1407360655	9140	9140	9140	9140	0
463	20250304	125500	1407360655	9140	9140	9140	9140	0
464	20250304	125400	1407360655	9140	9120	9140	9120	1142
465	20250304	125300	1396927505	9110	9110	9110	9110	0
466	20250304	125200	1396927505	9110	9110	9110	9110	127
467	20250304	125100	1395770535	9120	9130	9130	9120	894
468	20250304	125000	1387615665	9140	9130	9140	9130	600
469	20250304	124900	1382136665	9120	9120	9120	9120	0
470	20250304	124800	1382136665	9120	9120	9120	9120	0
471	20250304	124700	1382136665	9120	9120	9120	9120	0
472	20250304	124600	1382136665	9120	9140	9140	9120	200
473	20250304	124500	1380312285	9140	9140	9160	9140	484
474	20250304	124400	1375887055	9140	9140	9140	9140	0
475	20250304	124300	1375887055	9140	9140	9140	9140	0
476	20250304	124200	1375887055	9140	9130	9140	9130	20
477	20250304	124100	1375704295	9150	9150	9150	9150	0
478	20250304	124000	1375704295	9150	9150	9150	9150	0
479	20250304	123900	1375704295	9150	9150	9150	9150	0
480	20250304	123800	1375704295	9150	9140	9160	9140	4064
481	20250304	123700	1338546265	9130	9130	9130	9130	1600
482	20250304	123600	1323938265	9130	9130	9130	9130	0
483	20250304	123500	1323938265	9130	9130	9130	9130	139
484	20250304	123400	1322669195	9130	9130	9130	9130	1
485	20250304	123300	1322660065	9090	9090	9090	9090	0
486	20250304	123200	1322660065	9090	9090	9090	9090	1
487	20250304	123100	1322650975	9090	9090	9090	9090	0
488	20250304	123000	1322650975	9090	9130	9130	9090	1002
489	20250304	122900	1313542715	9090	9120	9120	9090	1088
490	20250304	122800	1303643575	9130	9140	9140	9130	111
491	20250304	122700	1302630035	9130	9100	9130	9100	412
492	20250304	122600	1298875525	9100	9100	9100	9100	200
493	20250304	122500	1297055525	9100	9100	9110	9100	769
494	20250304	122400	1290057605	9100	9100	9100	9100	1474
495	20250304	122300	1276644205	9110	9100	9110	9100	612
496	20250304	122200	1271074955	9110	9120	9120	9110	2552
497	20250304	122100	1247818835	9120	9120	9120	9120	0
498	20250304	122000	1247818835	9120	9120	9120	9120	190
499	20250304	121900	1246086035	9120	9120	9120	9120	641
500	20250304	121800	1240240115	9140	9140	9140	9140	0
501	20250304	121700	1240240115	9140	9140	9140	9140	1
502	20250304	121600	1240230975	9120	9120	9120	9120	0
503	20250304	121500	1240230975	9120	9120	9120	9120	0
504	20250304	121400	1240230975	9120	9120	9120	9120	0
505	20250304	121300	1240230975	9120	9120	9120	9120	0
506	20250304	121200	1240230975	9120	9120	9120	9120	200
507	20250304	121100	1238406975	9120	9150	9150	9120	4
508	20250304	121000	1238370465	9120	9150	9150	9120	209
509	20250304	120900	1236462295	9150	9150	9150	9150	0
510	20250304	120800	1236462295	9150	9150	9150	9150	0
511	20250304	120700	1236462295	9150	9150	9150	9150	0
512	20250304	120600	1236462295	9150	9150	9150	9150	20
513	20250304	120500	1236279295	9130	9130	9130	9130	0
514	20250304	120400	1236279295	9130	9150	9150	9130	3
515	20250304	120300	1236251865	9130	9130	9130	9130	70
516	20250304	120200	1235612765	9140	9140	9140	9140	0
517	20250304	120100	1235612765	9140	9140	9140	9140	0
518	20250304	120000	1235612765	9140	9140	9140	9140	30
519	20250304	115900	1235338565	9140	9140	9140	9140	11
520	20250304	115800	1235238025	9120	9120	9120	9120	0
521	20250304	115700	1235238025	9120	9130	9130	9120	400
522	20250304	115600	1231589215	9150	9150	9150	9150	217
523	20250304	115500	1229603665	9150	9150	9150	9150	56
524	20250304	115400	1229091265	9150	9150	9150	9150	7
525	20250304	115300	1229027215	9150	9150	9150	9150	22
526	20250304	115200	1228825915	9150	9150	9150	9150	86
527	20250304	115100	1228039015	9130	9130	9130	9130	0
528	20250304	115000	1228039015	9130	9130	9130	9130	310
529	20250304	114900	1225208715	9160	9160	9160	9160	31
530	20250304	114800	1224924755	9110	9110	9110	9110	0
531	20250304	114700	1224924755	9110	9160	9160	9110	856
532	20250304	114600	1217120135	9150	9120	9150	9120	257
533	20250304	114500	1214769545	9150	9150	9150	9150	0
534	20250304	114400	1214769545	9150	9130	9150	9130	833
535	20250304	114300	1207158975	9120	9120	9120	9120	30
536	20250304	114200	1206885375	9110	9125	9125	9110	1097
537	20250304	114100	1196883955	9125	9125	9125	9125	1
538	20250304	114000	1196874830	9120	9120	9120	9120	9
539	20250304	113900	1196792750	9120	9120	9120	9120	11
540	20250304	113800	1196692430	9110	9110	9110	9110	204
541	20250304	113700	1194833990	9110	9120	9120	9110	309
542	20250304	113600	1192016310	9140	9140	9140	9140	35
543	20250304	113500	1191696410	9140	9140	9140	9140	0
544	20250304	113400	1191696410	9140	9140	9140	9140	0
545	20250304	113300	1191696410	9140	9140	9140	9140	0
546	20250304	113200	1191696410	9140	9140	9140	9140	1
547	20250304	113100	1191687270	9110	9110	9110	9110	0
548	20250304	113000	1191687270	9110	9120	9120	9110	120
549	20250304	112900	1190593860	9120	9140	9140	9120	66
550	20250304	112800	1189991720	9140	9130	9140	9130	1001
551	20250304	112700	1180847680	9120	9135	9135	9120	1178
552	20250304	112600	1170099270	9140	9140	9140	9140	30
553	20250304	112500	1169825070	9130	9130	9130	9130	0
554	20250304	112400	1169825070	9130	9130	9130	9130	196
555	20250304	112300	1168035590	9130	9130	9130	9130	0
556	20250304	112200	1168035590	9130	9130	9130	9130	0
557	20250304	112100	1168035590	9130	9140	9140	9130	247
558	20250304	112000	1165778280	9140	9140	9140	9140	0
559	20250304	111900	1165778280	9140	9140	9140	9140	15
560	20250304	111800	1165641180	9140	9140	9140	9140	1
561	20250304	111700	1165632040	9140	9140	9140	9140	45
562	20250304	111600	1165220740	9130	9140	9140	9130	233
563	20250304	111500	1163093250	9140	9140	9140	9140	0
564	20250304	111400	1163093250	9140	9140	9140	9140	0
565	20250304	111300	1163093250	9140	9140	9140	9140	120
566	20250304	111200	1161996450	9130	9130	9130	9130	108
567	20250304	111100	1161010410	9130	9130	9130	9130	2
568	20250304	111000	1160992150	9130	9130	9130	9130	0
569	20250304	110900	1160992150	9130	9130	9130	9130	200
570	20250304	110800	1159166150	9130	9130	9130	9130	137
571	20250304	110700	1157915340	9130	9130	9130	9130	0
572	20250304	110600	1157915340	9130	9140	9140	9130	100
573	20250304	110500	1157002180	9150	9150	9150	9150	100
574	20250304	110400	1156087180	9150	9160	9160	9150	447
575	20250304	110300	1151995830	9180	9180	9180	9180	200
576	20250304	110200	1150159830	9190	9190	9200	9190	11
577	20250304	110100	1150058720	9190	9190	9190	9190	410
578	20250304	110000	1146290820	9180	9170	9180	9160	770
579	20250304	105900	1139229300	9170	9170	9170	9170	0
580	20250304	105800	1139229300	9170	9170	9170	9170	0
581	20250304	105700	1139229300	9170	9160	9170	9160	170
582	20250304	105600	1137671170	9130	9130	9130	9130	1013
583	20250304	105500	1128422480	9160	9160	9160	9160	112
584	20250304	105400	1127396560	9160	9160	9160	9160	0
585	20250304	105300	1127396560	9160	9160	9160	9160	5
586	20250304	105200	1127350760	9160	9160	9160	9160	608
587	20250304	105100	1121781480	9160	9160	9160	9160	0
588	20250304	105000	1121781480	9160	9160	9160	9160	0
589	20250304	104900	1121781480	9160	9160	9160	9160	0
590	20250304	104800	1121781480	9160	9160	9160	9160	1339
591	20250304	104700	1109516240	9130	9140	9140	9130	287
592	20250304	104600	1106895350	9160	9160	9160	9160	155
593	20250304	104500	1105475550	9170	9170	9170	9170	0
594	20250304	104400	1105475550	9170	9170	9170	9170	4
595	20250304	104300	1105438870	9130	9140	9170	9130	42
596	20250304	104200	1105055130	9180	9150	9180	9130	1102
597	20250304	104100	1094984640	9180	9180	9180	9180	0
598	20250304	104000	1094984640	9180	9150	9180	9150	530
599	20250304	103900	1090134340	9190	9150	9190	9140	1586
600	20250304	103800	1075622790	9200	9200	9200	9150	1477
601	20250304	103700	1062096960	9190	9190	9190	9190	406
602	20250304	103600	1058365820	9220	9220	9220	9220	4
603	20250304	103500	1058328940	9230	9190	9230	9190	608
604	20250304	103400	1052739880	9190	9190	9190	9190	12
605	20250304	103300	1052629600	9190	9190	9190	9160	363
606	20250304	103200	1049303110	9170	9170	9190	9170	72
607	20250304	103100	1048642790	9190	9170	9190	9170	90
608	20250304	103000	1047817390	9190	9180	9190	9170	273
609	20250304	102900	1045312950	9190	9180	9190	9180	61
610	20250304	102800	1044752930	9180	9190	9190	9180	5
611	20250304	102700	1044707010	9190	9190	9190	9160	167
612	20250304	102600	1043176660	9190	9190	9190	9170	19
613	20250304	102500	1043002270	9170	9180	9190	9170	468
614	20250304	102400	1038710110	9190	9210	9210	9180	300
615	20250304	102300	1035954590	9190	9210	9230	9190	1410
616	20250304	102200	1022984400	9210	9220	9240	9210	210
617	20250304	102100	1021048570	9240	9240	9240	9240	12
618	20250304	102000	1020937690	9240	9240	9240	9220	45
619	20250304	101900	1020522530	9220	9250	9250	9210	117
620	20250304	101800	1019443900	9260	9240	9260	9240	250
621	20250304	101700	1017132700	9200	9250	9250	9200	683
622	20250304	101600	1010846150	9250	9240	9250	9240	271
623	20250304	101500	1008340980	9240	9190	9240	9190	1877
624	20250304	101400	991064540	9200	9160	9200	9150	64
625	20250304	101300	990478040	9190	9200	9200	9160	427
626	20250304	101200	986556940	9210	9170	9210	9160	2451
627	20250304	101100	964077610	9210	9200	9210	9200	161
628	20250304	101000	962596310	9190	9160	9190	9160	492
629	20250304	100900	958081740	9160	9160	9160	9160	104
630	20250304	100800	957129100	9140	9140	9140	9140	0
631	20250304	100700	957129100	9140	9170	9180	9140	166
632	20250304	100600	955608190	9160	9160	9160	9160	684
633	20250304	100500	949342750	9160	9150	9160	9150	1326
634	20250304	100400	937200500	9150	9130	9150	9130	305
635	20250304	100300	934410050	9150	9140	9150	9130	763
636	20250304	100200	927438630	9140	9140	9140	9130	220
637	20250304	100100	925429830	9130	9130	9130	9110	251
638	20250304	100000	923139090	9120	9120	9120	9110	155
639	20250304	095900	921725990	9120	9110	9120	9070	203
640	20250304	095800	919876355	9110	9100	9110	9100	303
641	20250304	095700	917116535	9090	9100	9100	9070	112
642	20250304	095600	916097855	9110	9110	9110	9110	33
643	20250304	095500	915797225	9110	9110	9110	9110	1
644	20250304	095400	915788115	9110	9110	9110	9110	20
645	20250304	095300	915605915	9110	9050	9110	9050	588
646	20250304	095200	910274765	9000	9050	9050	9000	82
647	20250304	095100	909536665	9050	9010	9050	8990	3953
648	20250304	095000	873893075	9010	9000	9010	9000	30
649	20250304	094900	873622925	8980	9010	9010	8980	189
650	20250304	094800	871923915	9010	8980	9010	8980	130
651	20250304	094700	870756025	8990	8990	9000	8980	2005
652	20250304	094600	852728035	8990	8980	8990	8970	395
653	20250304	094500	849182115	8980	8980	8980	8980	242
654	20250304	094400	847008955	8980	8980	8990	8980	968
655	20250304	094300	838315655	8980	8980	8980	8980	318
656	20250304	094200	835460015	8980	8910	8980	8910	1272
657	20250304	094100	824098875	8910	8940	8940	8910	2054
658	20250304	094000	805781305	8930	8930	8940	8930	296
659	20250304	093900	803136615	8920	8940	8940	8920	3610
660	20250304	093800	770907865	8940	8980	8990	8930	2772
661	20250304	093700	746086245	8980	8970	8980	8940	1265
662	20250304	093600	734775545	8970	9090	9090	8800	14865
663	20250304	093500	600950705	9100	9110	9110	9090	265
664	20250304	093400	598538225	9120	9120	9130	9120	334
665	20250304	093300	595492065	9070	9060	9120	9050	584
666	20250304	093200	590200805	9050	9110	9120	9040	5403
667	20250304	093100	541141595	9110	9150	9150	9100	1316
668	20250304	093000	529152620	9120	9120	9120	9120	1327
669	20250304	092900	517050380	9100	9170	9170	9090	10054
670	20250304	092800	425363290	9190	9160	9190	9150	212
671	20250304	092700	423418810	9160	9160	9160	9140	4192
672	20250304	092600	385074870	9160	9210	9210	9160	3464
673	20250304	092500	353268390	9210	9200	9240	9200	880
674	20250304	092400	345164740	9200	9210	9210	9200	101
675	20250304	092300	344235530	9210	9200	9210	9190	657
676	20250304	092200	338191650	9210	9210	9210	9200	342
677	20250304	092100	335043560	9210	9210	9210	9210	10
678	20250304	092000	334951460	9250	9250	9250	9200	1158
679	20250304	091900	324287380	9250	9250	9250	9200	833
680	20250304	091800	316616210	9250	9170	9260	9170	6398
681	20250304	091700	257790490	9170	9140	9170	9140	710
682	20250304	091600	251295870	9140	9140	9170	9120	3087
683	20250304	091500	223069100	9140	9190	9230	9140	3501
684	20250304	091400	190995200	9200	9240	9240	9200	2433
685	20250304	091300	168588520	9240	9200	9240	9200	137
686	20250304	091200	167328080	9200	9210	9240	9200	758
687	20250304	091100	160344550	9230	9200	9230	9190	872
688	20250304	091000	152319070	9190	9250	9250	9190	2290
689	20250304	090900	131228250	9230	9260	9260	9230	387
690	20250304	090800	127652530	9260	9260	9330	9230	1938
691	20250304	090700	109726680	9250	9280	9280	9220	415
692	20250304	090600	105886100	9190	9430	9430	9190	4003
693	20250304	090500	68555290	9450	9440	9450	9420	124
694	20250304	090400	67385780	9460	9370	9460	9360	529
695	20250304	090300	62434090	9380	9410	9410	9380	716
696	20250304	090200	55697960	9420	9410	9530	9410	602
697	20250304	090100	49993070	9410	9530	9530	9410	1522
698	20250304	090000	35573940	9530	9530	9530	9470	3725