KissMeData/094820/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	201000	463443000	9060	9060	9060	9060	918
3	20250311	200900	463443000	9060	9060	9060	9060	0
4	20250311	200800	463443000	9060	9060	9060	9060	0
5	20250311	200700	463443000	9060	9060	9060	9060	0
6	20250311	200600	463443000	9060	9060	9060	9060	0
7	20250311	200500	463443000	9060	9060	9060	9060	0
8	20250311	200400	463443000	9060	9060	9060	9060	0
9	20250311	200300	463443000	9060	9060	9060	9060	0
10	20250311	200200	463443000	9060	9060	9060	9060	0
11	20250311	200100	463443000	9060	9060	9060	9060	0
12	20250311	200000	463443000	9060	9060	9060	9060	0
13	20250311	195900	463443000	9060	9060	9060	9060	0
14	20250311	195800	463443000	9060	9060	9060	9060	0
15	20250311	195700	463443000	9060	9060	9060	9060	0
16	20250311	195600	463443000	9060	9060	9060	9060	0
17	20250311	195500	463443000	9060	9060	9060	9060	0
18	20250311	195400	463443000	9060	9060	9060	9060	0
19	20250311	195300	463443000	9060	9060	9060	9060	0
20	20250311	195200	463443000	9060	9060	9060	9060	0
21	20250311	195100	463443000	9060	9060	9060	9060	0
22	20250311	195000	463443000	9060	9060	9060	9060	0
23	20250311	194900	463443000	9060	9060	9060	9060	0
24	20250311	194800	463443000	9060	9060	9060	9060	0
25	20250311	194700	463443000	9060	9060	9060	9060	0
26	20250311	194600	463443000	9060	9060	9060	9060	0
27	20250311	194500	463443000	9060	9060	9060	9060	0
28	20250311	194400	463443000	9060	9060	9060	9060	0
29	20250311	194300	463443000	9060	9060	9060	9060	0
30	20250311	194200	463443000	9060	9060	9060	9060	0
31	20250311	194100	463443000	9060	9060	9060	9060	0
32	20250311	194000	463443000	9060	9060	9060	9060	918
33	20250311	193900	463443000	9060	9060	9060	9060	0
34	20250311	193800	463443000	9060	9060	9060	9060	0
35	20250311	193700	463443000	9060	9060	9060	9060	0
36	20250311	193600	463443000	9060	9060	9060	9060	0
37	20250311	193500	463443000	9060	9060	9060	9060	0
38	20250311	193400	463443000	9060	9060	9060	9060	0
39	20250311	193300	463443000	9060	9060	9060	9060	0
40	20250311	193200	463443000	9060	9060	9060	9060	0
41	20250311	193100	463443000	9060	9060	9060	9060	0
42	20250311	193000	463443000	9060	9060	9060	9060	0
43	20250311	192900	463443000	9060	9060	9060	9060	0
44	20250311	192800	463443000	9060	9060	9060	9060	0
45	20250311	192700	463443000	9060	9060	9060	9060	0
46	20250311	192600	463443000	9060	9060	9060	9060	0
47	20250311	192500	463443000	9060	9060	9060	9060	0
48	20250311	192400	463443000	9060	9060	9060	9060	0
49	20250311	192300	463443000	9060	9060	9060	9060	0
50	20250311	192200	463443000	9060	9060	9060	9060	0
51	20250311	192100	463443000	9060	9060	9060	9060	0
52	20250311	192000	463443000	9060	9060	9060	9060	0
53	20250311	191900	463443000	9060	9060	9060	9060	0
54	20250311	191800	463443000	9060	9060	9060	9060	0
55	20250311	191700	463443000	9060	9060	9060	9060	0
56	20250311	191600	463443000	9060	9060	9060	9060	0
57	20250311	191500	463443000	9060	9060	9060	9060	0
58	20250311	191400	463443000	9060	9060	9060	9060	0
59	20250311	191300	463443000	9060	9060	9060	9060	0
60	20250311	191200	463443000	9060	9060	9060	9060	0
61	20250311	191100	463443000	9060	9060	9060	9060	0
62	20250311	191000	463443000	9060	9060	9060	9060	918
63	20250311	190900	463443000	9060	9060	9060	9060	0
64	20250311	190800	463443000	9060	9060	9060	9060	0
65	20250311	190700	463443000	9060	9060	9060	9060	0
66	20250311	190600	463443000	9060	9060	9060	9060	0
67	20250311	190500	463443000	9060	9060	9060	9060	0
68	20250311	190400	463443000	9060	9060	9060	9060	0
69	20250311	190300	463443000	9060	9060	9060	9060	0
70	20250311	190200	463443000	9060	9060	9060	9060	0
71	20250311	190100	463443000	9060	9060	9060	9060	0
72	20250311	190000	463443000	9060	9060	9060	9060	0
73	20250311	185900	463443000	9060	9060	9060	9060	0
74	20250311	185800	463443000	9060	9060	9060	9060	0
75	20250311	185700	463443000	9060	9060	9060	9060	0
76	20250311	185600	463443000	9060	9060	9060	9060	0
77	20250311	185500	463443000	9060	9060	9060	9060	0
78	20250311	185400	463443000	9060	9060	9060	9060	0
79	20250311	185300	463443000	9060	9060	9060	9060	0
80	20250311	185200	463443000	9060	9060	9060	9060	0
81	20250311	185100	463443000	9060	9060	9060	9060	0
82	20250311	185000	463443000	9060	9060	9060	9060	0
83	20250311	184900	463443000	9060	9060	9060	9060	0
84	20250311	184800	463443000	9060	9060	9060	9060	0
85	20250311	184700	463443000	9060	9060	9060	9060	0
86	20250311	184600	463443000	9060	9060	9060	9060	0
87	20250311	184500	463443000	9060	9060	9060	9060	0
88	20250311	184400	463443000	9060	9060	9060	9060	0
89	20250311	184300	463443000	9060	9060	9060	9060	0
90	20250311	184200	463443000	9060	9060	9060	9060	0
91	20250311	184100	463443000	9060	9060	9060	9060	0
92	20250311	184000	463443000	9060	9060	9060	9060	918
93	20250311	183900	463443000	9060	9060	9060	9060	0
94	20250311	183800	463443000	9060	9060	9060	9060	0
95	20250311	183700	463443000	9060	9060	9060	9060	0
96	20250311	183600	463443000	9060	9060	9060	9060	0
97	20250311	183500	463443000	9060	9060	9060	9060	0
98	20250311	183400	463443000	9060	9060	9060	9060	0
99	20250311	183300	463443000	9060	9060	9060	9060	0
100	20250311	183200	463443000	9060	9060	9060	9060	0
101	20250311	183100	463443000	9060	9060	9060	9060	0
102	20250311	183000	463443000	9060	9060	9060	9060	0
103	20250311	182900	463443000	9060	9060	9060	9060	0
104	20250311	182800	463443000	9060	9060	9060	9060	0
105	20250311	182700	463443000	9060	9060	9060	9060	0
106	20250311	182600	463443000	9060	9060	9060	9060	0
107	20250311	182500	463443000	9060	9060	9060	9060	0
108	20250311	182400	463443000	9060	9060	9060	9060	0
109	20250311	182300	463443000	9060	9060	9060	9060	0
110	20250311	182200	463443000	9060	9060	9060	9060	0
111	20250311	182100	463443000	9060	9060	9060	9060	0
112	20250311	182000	463443000	9060	9060	9060	9060	0
113	20250311	181900	463443000	9060	9060	9060	9060	0
114	20250311	181800	463443000	9060	9060	9060	9060	0
115	20250311	181700	463443000	9060	9060	9060	9060	0
116	20250311	181600	463443000	9060	9060	9060	9060	0
117	20250311	181500	463443000	9060	9060	9060	9060	0
118	20250311	181400	463443000	9060	9060	9060	9060	0
119	20250311	181300	463443000	9060	9060	9060	9060	0
120	20250311	181200	463443000	9060	9060	9060	9060	0
121	20250311	181100	463443000	9060	9060	9060	9060	0
122	20250311	181000	463443000	9060	9060	9060	9060	918
123	20250311	180900	463443000	9060	9060	9060	9060	0
124	20250311	180800	463443000	9060	9060	9060	9060	0
125	20250311	180700	463443000	9060	9060	9060	9060	0
126	20250311	180600	463443000	9060	9060	9060	9060	0
127	20250311	180500	463443000	9060	9060	9060	9060	0
128	20250311	180400	463443000	9060	9060	9060	9060	0
129	20250311	180300	463443000	9060	9060	9060	9060	0
130	20250311	180200	463443000	9060	9060	9060	9060	0
131	20250311	180100	463443000	9060	9060	9060	9060	0
132	20250311	180000	463443000	9060	9060	9060	9060	0
133	20250311	175900	463443000	9060	9060	9060	9060	0
134	20250311	175800	463443000	9060	9060	9060	9060	0
135	20250311	175700	463443000	9060	9060	9060	9060	0
136	20250311	175600	463443000	9060	9060	9060	9060	0
137	20250311	175500	463443000	9060	9060	9060	9060	0
138	20250311	175400	463443000	9060	9060	9060	9060	0
139	20250311	175300	463443000	9060	9060	9060	9060	0
140	20250311	175200	463443000	9060	9060	9060	9060	0
141	20250311	175100	463443000	9060	9060	9060	9060	0
142	20250311	175000	463443000	9060	9060	9060	9060	0
143	20250311	174900	463443000	9060	9060	9060	9060	0
144	20250311	174800	463443000	9060	9060	9060	9060	0
145	20250311	174700	463443000	9060	9060	9060	9060	0
146	20250311	174600	463443000	9060	9060	9060	9060	0
147	20250311	174500	463443000	9060	9060	9060	9060	0
148	20250311	174400	463443000	9060	9060	9060	9060	0
149	20250311	174300	463443000	9060	9060	9060	9060	0
150	20250311	174200	463443000	9060	9060	9060	9060	0
151	20250311	174100	463443000	9060	9060	9060	9060	0
152	20250311	174000	463443000	9060	9060	9060	9060	918
153	20250311	173900	463443000	9060	9060	9060	9060	0
154	20250311	173800	463443000	9060	9060	9060	9060	0
155	20250311	173700	463443000	9060	9060	9060	9060	0
156	20250311	173600	463443000	9060	9060	9060	9060	0
157	20250311	173500	463443000	9060	9060	9060	9060	0
158	20250311	173400	463443000	9060	9060	9060	9060	0
159	20250311	173300	463443000	9060	9060	9060	9060	0
160	20250311	173200	463443000	9060	9060	9060	9060	0
161	20250311	173100	463443000	9060	9060	9060	9060	0
162	20250311	173000	463443000	9060	9060	9060	9060	0
163	20250311	172900	463443000	9060	9060	9060	9060	0
164	20250311	172800	463443000	9060	9060	9060	9060	0
165	20250311	172700	463443000	9060	9060	9060	9060	0
166	20250311	172600	463443000	9060	9060	9060	9060	0
167	20250311	172500	463443000	9060	9060	9060	9060	0
168	20250311	172400	463443000	9060	9060	9060	9060	0
169	20250311	172300	463443000	9060	9060	9060	9060	0
170	20250311	172200	463443000	9060	9060	9060	9060	0
171	20250311	172100	463443000	9060	9060	9060	9060	0
172	20250311	172000	463443000	9060	9060	9060	9060	0
173	20250311	171900	463443000	9060	9060	9060	9060	0
174	20250311	171800	463443000	9060	9060	9060	9060	0
175	20250311	171700	463443000	9060	9060	9060	9060	0
176	20250311	171600	463443000	9060	9060	9060	9060	0
177	20250311	171500	463443000	9060	9060	9060	9060	0
178	20250311	171400	463443000	9060	9060	9060	9060	0
179	20250311	171300	463443000	9060	9060	9060	9060	0
180	20250311	171200	463443000	9060	9060	9060	9060	0
181	20250311	171100	463443000	9060	9060	9060	9060	0
182	20250311	171000	463443000	9060	9060	9060	9060	918
183	20250311	170900	463443000	9060	9060	9060	9060	0
184	20250311	170800	463443000	9060	9060	9060	9060	0
185	20250311	170700	463443000	9060	9060	9060	9060	0
186	20250311	170600	463443000	9060	9060	9060	9060	0
187	20250311	170500	463443000	9060	9060	9060	9060	0
188	20250311	170400	463443000	9060	9060	9060	9060	0
189	20250311	170300	463443000	9060	9060	9060	9060	0
190	20250311	170200	463443000	9060	9060	9060	9060	0
191	20250311	170100	463443000	9060	9060	9060	9060	0
192	20250311	170000	463443000	9060	9060	9060	9060	0
193	20250311	165900	463443000	9060	9060	9060	9060	0
194	20250311	165800	463443000	9060	9060	9060	9060	0
195	20250311	165700	463443000	9060	9060	9060	9060	0
196	20250311	165600	463443000	9060	9060	9060	9060	0
197	20250311	165500	463443000	9060	9060	9060	9060	0
198	20250311	165400	463443000	9060	9060	9060	9060	0
199	20250311	165300	463443000	9060	9060	9060	9060	0
200	20250311	165200	463443000	9060	9060	9060	9060	0
201	20250311	165100	463443000	9060	9060	9060	9060	0
202	20250311	165000	463443000	9060	9060	9060	9060	0
203	20250311	164900	463443000	9060	9060	9060	9060	0
204	20250311	164800	463443000	9060	9060	9060	9060	0
205	20250311	164700	463443000	9060	9060	9060	9060	0
206	20250311	164600	463443000	9060	9060	9060	9060	0
207	20250311	164500	463443000	9060	9060	9060	9060	0
208	20250311	164400	463443000	9060	9060	9060	9060	0
209	20250311	164300	463443000	9060	9060	9060	9060	0
210	20250311	164200	463443000	9060	9060	9060	9060	0
211	20250311	164100	463443000	9060	9060	9060	9060	0
212	20250311	164000	463443000	9060	9060	9060	9060	918
213	20250311	163900	463443000	9060	9060	9060	9060	0
214	20250311	163800	463443000	9060	9060	9060	9060	0
215	20250311	163700	463443000	9060	9060	9060	9060	0
216	20250311	163600	463443000	9060	9060	9060	9060	0
217	20250311	163500	463443000	9060	9060	9060	9060	0
218	20250311	163400	463443000	9060	9060	9060	9060	0
219	20250311	163300	463443000	9060	9060	9060	9060	0
220	20250311	163200	463443000	9060	9060	9060	9060	0
221	20250311	163100	463443000	9060	9060	9060	9060	0
222	20250311	163000	463443000	9060	9060	9060	9060	0
223	20250311	162900	463443000	9060	9060	9060	9060	0
224	20250311	162800	463443000	9060	9060	9060	9060	0
225	20250311	162700	463443000	9060	9060	9060	9060	0
226	20250311	162600	463443000	9060	9060	9060	9060	0
227	20250311	162500	463443000	9060	9060	9060	9060	0
228	20250311	162400	463443000	9060	9060	9060	9060	0
229	20250311	162300	463443000	9060	9060	9060	9060	0
230	20250311	162200	463443000	9060	9060	9060	9060	0
231	20250311	162100	463443000	9060	9060	9060	9060	0
232	20250311	162000	463443000	9060	9060	9060	9060	0
233	20250311	161900	463443000	9060	9060	9060	9060	0
234	20250311	161800	463443000	9060	9060	9060	9060	0
235	20250311	161700	463443000	9060	9060	9060	9060	0
236	20250311	161600	463443000	9060	9060	9060	9060	0
237	20250311	161500	463443000	9060	9060	9060	9060	0
238	20250311	161400	463443000	9060	9060	9060	9060	0
239	20250311	161300	463443000	9060	9060	9060	9060	0
240	20250311	161200	463443000	9060	9060	9060	9060	0
241	20250311	161100	463443000	9060	9060	9060	9060	0
242	20250311	161000	463443000	9060	9060	9060	9060	918
243	20250311	160900	463443000	9060	9060	9060	9060	0
244	20250311	160800	463443000	9060	9060	9060	9060	0
245	20250311	160700	463443000	9060	9060	9060	9060	0
246	20250311	160600	463443000	9060	9060	9060	9060	0
247	20250311	160500	463443000	9060	9060	9060	9060	0
248	20250311	160400	463443000	9060	9060	9060	9060	0
249	20250311	160300	463443000	9060	9060	9060	9060	0
250	20250311	160200	463443000	9060	9060	9060	9060	0
251	20250311	160100	463443000	9060	9060	9060	9060	0
252	20250311	160000	463443000	9060	9060	9060	9060	0
253	20250311	155900	463443000	9060	9060	9060	9060	0
254	20250311	155800	463443000	9060	9060	9060	9060	0
255	20250311	155700	463443000	9060	9060	9060	9060	0
256	20250311	155600	463443000	9060	9060	9060	9060	0
257	20250311	155500	463443000	9060	9060	9060	9060	0
258	20250311	155400	463443000	9060	9060	9060	9060	0
259	20250311	155300	463443000	9060	9060	9060	9060	0
260	20250311	155200	463443000	9060	9060	9060	9060	0
261	20250311	155100	463443000	9060	9060	9060	9060	0
262	20250311	155000	463443000	9060	9060	9060	9060	0
263	20250311	154900	463443000	9060	9060	9060	9060	0
264	20250311	154800	463443000	9060	9060	9060	9060	0
265	20250311	154700	463443000	9060	9060	9060	9060	0
266	20250311	154600	463443000	9060	9060	9060	9060	0
267	20250311	154500	463443000	9060	9060	9060	9060	0
268	20250311	154400	463443000	9060	9060	9060	9060	0
269	20250311	154300	463443000	9060	9060	9060	9060	0
270	20250311	154200	463443000	9060	9060	9060	9060	0
271	20250311	154100	463443000	9060	9060	9060	9060	0
272	20250311	154000	463443000	9060	9060	9060	9060	918
273	20250311	153900	463443000	9060	9060	9060	9060	0
274	20250311	153800	463443000	9060	9060	9060	9060	0
275	20250311	153700	463443000	9060	9060	9060	9060	0
276	20250311	153600	463443000	9060	9060	9060	9060	0
277	20250311	153500	463443000	9060	9060	9060	9060	0
278	20250311	153400	463443000	9060	9060	9060	9060	0
279	20250311	153300	463443000	9060	9060	9060	9060	0
280	20250311	153200	463443000	9060	9060	9060	9060	0
281	20250311	153100	463443000	9060	9060	9060	9060	0
282	20250311	153000	463443000	9060	9060	9060	9060	918
283	20250311	152900	455125920	9060	9060	9060	9060	0
284	20250311	152800	455125920	9060	9060	9060	9060	0
285	20250311	152700	455125920	9060	9060	9060	9060	0
286	20250311	152600	455125920	9060	9060	9060	9060	0
287	20250311	152500	455125920	9060	9060	9060	9060	0
288	20250311	152400	455125920	9060	9060	9060	9060	0
289	20250311	152300	455125920	9060	9060	9060	9060	0
290	20250311	152200	455125920	9060	9060	9060	9060	0
291	20250311	152100	455125920	9060	9060	9060	9060	0
292	20250311	152000	455125920	9060	9060	9060	9060	0
293	20250311	151900	455125920	9060	9060	9060	9060	14
294	20250311	151800	454999080	9050	9050	9050	9040	121
295	20250311	151700	453904860	9060	9060	9060	9060	0
296	20250311	151600	453904860	9060	9060	9060	9060	0
297	20250311	151500	453904860	9060	9050	9060	9050	51
298	20250311	151400	453443300	9060	9060	9060	9060	0
299	20250311	151300	453443300	9060	9040	9060	9040	1000
300	20250311	151200	444393790	9050	9040	9050	9040	431
301	20250311	151100	440497540	9040	9040	9040	9040	0
302	20250311	151000	440497540	9040	9040	9040	9040	0
303	20250311	150900	440497540	9040	9040	9040	9040	0
304	20250311	150800	440497540	9040	9040	9040	9040	0
305	20250311	150700	440497540	9040	9040	9040	9040	0
306	20250311	150600	440497540	9040	9040	9040	9040	0
307	20250311	150500	440497540	9040	9040	9040	9040	0
308	20250311	150400	440497540	9040	9020	9040	9020	190
309	20250311	150300	438783720	9030	9060	9060	9030	58
310	20250311	150200	438259380	9060	9060	9060	9060	0
311	20250311	150100	438259380	9060	9060	9060	9060	1
312	20250311	150000	438250320	9040	9060	9060	9040	104
313	20250311	145900	437310120	9060	9060	9060	9060	0
314	20250311	145800	437310120	9060	9060	9060	9060	0
315	20250311	145700	437310120	9060	9060	9060	9060	0
316	20250311	145600	437310120	9060	9060	9060	9060	1
317	20250311	145500	437301060	9050	9050	9050	9050	96
318	20250311	145400	436432260	9050	9040	9060	9040	529
319	20250311	145300	431644800	9050	9050	9050	9050	0
320	20250311	145200	431644800	9050	9050	9050	9050	3
321	20250311	145100	431617650	9050	9050	9050	9050	0
322	20250311	145000	431617650	9050	9050	9050	9050	0
323	20250311	144900	431617650	9050	9050	9050	9050	0
324	20250311	144800	431617650	9050	9050	9050	9050	0
325	20250311	144700	431617650	9050	9050	9050	9050	6
326	20250311	144600	431563350	9060	9060	9060	9060	0
327	20250311	144500	431563350	9060	9060	9060	9060	0
328	20250311	144400	431563350	9060	9060	9060	9060	0
329	20250311	144300	431563350	9060	9060	9060	9060	0
330	20250311	144200	431563350	9060	9060	9060	9060	0
331	20250311	144100	431563350	9060	9060	9060	9060	0
332	20250311	144000	431563350	9060	9060	9060	9060	0
333	20250311	143900	431563350	9060	9060	9060	9060	0
334	20250311	143800	431563350	9060	9060	9060	9060	5
335	20250311	143700	431518050	9060	9060	9060	9060	0
336	20250311	143600	431518050	9060	9060	9060	9060	0
337	20250311	143500	431518050	9060	9060	9060	9060	0
338	20250311	143400	431518050	9060	9060	9060	9060	0
339	20250311	143300	431518050	9060	9060	9060	9060	0
340	20250311	143200	431518050	9060	9060	9060	9060	0
341	20250311	143100	431518050	9060	9060	9060	9060	2
342	20250311	143000	431499930	9070	9070	9070	9070	0
343	20250311	142900	431499930	9070	9070	9070	9070	0
344	20250311	142800	431499930	9070	9070	9070	9070	0
345	20250311	142700	431499930	9070	9030	9070	9030	86
346	20250311	142600	430723230	9030	9030	9030	9030	0
347	20250311	142500	430723230	9030	9030	9030	9030	0
348	20250311	142400	430723230	9030	9030	9030	9030	37
349	20250311	142300	430389120	9030	9030	9030	9030	0
350	20250311	142200	430389120	9030	9030	9030	9030	0
351	20250311	142100	430389120	9030	9030	9030	9030	100
352	20250311	142000	429486120	9030	9030	9030	9030	100
353	20250311	141900	428583120	9030	9030	9030	9030	100
354	20250311	141800	427680120	9030	9030	9030	9030	0
355	20250311	141700	427680120	9030	9030	9030	9030	38
356	20250311	141600	427336980	9080	9080	9080	9080	0
357	20250311	141500	427336980	9080	9080	9080	9080	0
358	20250311	141400	427336980	9080	9030	9080	9030	31
359	20250311	141300	427057000	9040	9080	9080	9040	101
360	20250311	141200	426143920	9040	9040	9040	9040	0
361	20250311	141100	426143920	9040	9040	9040	9040	171
362	20250311	141000	424598080	9050	9050	9050	9050	0
363	20250311	140900	424598080	9050	9060	9060	9050	503
364	20250311	140800	420045910	9100	9100	9100	9100	0
365	20250311	140700	420045910	9100	9100	9100	9100	0
366	20250311	140600	420045910	9100	9100	9100	9100	1
367	20250311	140500	420036810	9060	9070	9070	9060	552
368	20250311	140400	415035630	9100	9100	9100	9100	0
369	20250311	140300	415035630	9100	9100	9100	9100	0
370	20250311	140200	415035630	9100	9100	9100	9100	100
371	20250311	140100	414125630	9100	9100	9100	9100	0
372	20250311	140000	414125630	9100	9100	9100	9100	0
373	20250311	135900	414125630	9100	9100	9100	9100	5
374	20250311	135800	414080130	9100	9100	9100	9100	0
375	20250311	135700	414080130	9100	9100	9100	9100	0
376	20250311	135600	414080130	9100	9100	9100	9100	1
377	20250311	135500	414071030	9070	9100	9100	9070	209
378	20250311	135400	412175130	9100	9070	9100	9070	101
379	20250311	135300	411259030	9100	9100	9100	9100	0
380	20250311	135200	411259030	9100	9100	9100	9100	0
381	20250311	135100	411259030	9100	9100	9100	9100	0
382	20250311	135000	411259030	9100	9100	9100	9100	1
383	20250311	134900	411249930	9060	9070	9070	9060	2000
384	20250311	134800	393129890	9060	9060	9060	9060	44
385	20250311	134700	392731250	9070	9110	9110	9070	324
386	20250311	134600	389783470	9110	9110	9110	9110	1
387	20250311	134500	389774360	9110	9110	9110	9110	0
388	20250311	134400	389774360	9110	9110	9110	9110	0
389	20250311	134300	389774360	9110	9110	9110	9110	1
390	20250311	134200	389765250	9110	9110	9110	9110	2
391	20250311	134100	389747030	9110	9110	9110	9110	1
392	20250311	134000	389737920	9110	9100	9110	9100	28
393	20250311	133900	389483110	9100	9100	9100	9100	0
394	20250311	133800	389483110	9100	9100	9100	9100	0
395	20250311	133700	389483110	9100	9080	9100	9080	52
396	20250311	133600	389010910	9100	9080	9100	9080	41
397	20250311	133500	388637830	9100	9100	9100	9100	1
398	20250311	133400	388628730	9090	9090	9090	9090	2
399	20250311	133300	388610550	9090	9090	9090	9090	20
400	20250311	133200	388428750	9090	9090	9090	9090	1
401	20250311	133100	388419660	9100	9100	9100	9100	0
402	20250311	133000	388419660	9100	9100	9100	9100	1
403	20250311	132900	388410560	9100	9100	9100	9100	3
404	20250311	132800	388383260	9060	9060	9060	9060	0
405	20250311	132700	388383260	9060	9060	9060	9060	0
406	20250311	132600	388383260	9060	9060	9060	9060	0
407	20250311	132500	388383260	9060	9060	9060	9060	0
408	20250311	132400	388383260	9060	9060	9060	9060	100
409	20250311	132300	387477260	9100	9100	9100	9100	0
410	20250311	132200	387477260	9100	9100	9100	9100	0
411	20250311	132100	387477260	9100	9100	9100	9100	0
412	20250311	132000	387477260	9100	9100	9100	9100	3
413	20250311	131900	387449960	9100	9100	9100	9100	0
414	20250311	131800	387449960	9100	9100	9100	9100	3
415	20250311	131700	387422660	9100	9100	9100	9100	4
416	20250311	131600	387386260	9100	9100	9100	9100	12
417	20250311	131500	387277060	9100	9100	9100	9100	0
418	20250311	131400	387277060	9100	9100	9100	9100	1
419	20250311	131300	387267960	9100	9100	9100	9100	0
420	20250311	131200	387267960	9100	9100	9100	9100	0
421	20250311	131100	387267960	9100	9085	9100	9080	1486
422	20250311	131000	373773520	9090	9090	9090	9090	10
423	20250311	130900	373682620	9090	9080	9090	9080	9
424	20250311	130800	373600890	9080	9070	9080	9070	173
425	20250311	130700	372031770	9065	9065	9065	9065	1
426	20250311	130600	372022705	9065	9070	9070	9065	15
427	20250311	130500	371886680	9070	9070	9070	9065	53
428	20250311	130400	371405975	9070	9070	9070	9070	5
429	20250311	130300	371360625	9060	9060	9060	9060	2
430	20250311	130200	371342505	9060	9060	9060	9060	90
431	20250311	130100	370527105	9060	9060	9060	9060	0
432	20250311	130000	370527105	9060	9060	9060	9060	0
433	20250311	125900	370527105	9060	9060	9060	9060	0
434	20250311	125800	370527105	9060	9060	9060	9060	0
435	20250311	125700	370527105	9060	9060	9060	9060	0
436	20250311	125600	370527105	9060	9060	9060	9060	3
437	20250311	125500	370499925	9060	9060	9060	9060	0
438	20250311	125400	370499925	9060	9060	9060	9060	1
439	20250311	125300	370490865	9060	9060	9060	9060	0
440	20250311	125200	370490865	9060	9060	9060	9060	0
441	20250311	125100	370490865	9060	9060	9060	9060	0
442	20250311	125000	370490865	9060	9060	9060	9060	6
443	20250311	124900	370436505	9060	9055	9060	9055	2
444	20250311	124800	370418390	9060	9060	9060	9060	1
445	20250311	124700	370409330	9060	9060	9060	9060	1
446	20250311	124600	370400270	9030	9030	9030	9030	0
447	20250311	124500	370400270	9030	9030	9030	9030	0
448	20250311	124400	370400270	9030	9030	9030	9030	0
449	20250311	124300	370400270	9030	9030	9030	9030	0
450	20250311	124200	370400270	9030	9030	9030	9030	0
451	20250311	124100	370400270	9030	9030	9030	9030	0
452	20250311	124000	370400270	9030	9030	9030	9030	0
453	20250311	123900	370400270	9030	9030	9030	9030	0
454	20250311	123800	370400270	9030	9030	9030	9030	0
455	20250311	123700	370400270	9030	9030	9030	9030	57
456	20250311	123600	369885560	9060	9050	9060	9050	453
457	20250311	123500	365785640	9050	9020	9050	9020	10
458	20250311	123400	365695170	9050	9050	9050	9050	1
459	20250311	123300	365686120	9060	9060	9060	9060	0
460	20250311	123200	365686120	9060	9060	9060	9060	5
461	20250311	123100	365640820	9060	9060	9060	9060	0
462	20250311	123000	365640820	9060	9060	9060	9060	0
463	20250311	122900	365640820	9060	9060	9060	9060	0
464	20250311	122800	365640820	9060	9060	9060	9060	1
465	20250311	122700	365631760	9010	9010	9010	9010	0
466	20250311	122600	365631760	9010	9010	9010	9010	50
467	20250311	122500	365181260	9010	9010	9010	9010	25
468	20250311	122400	364956010	9020	9020	9020	9020	0
469	20250311	122300	364956010	9020	9020	9020	9020	22
470	20250311	122200	364757570	9040	9040	9040	9040	0
471	20250311	122100	364757570	9040	9040	9040	9040	100
472	20250311	122000	363853570	9040	9040	9040	9040	0
473	20250311	121900	363853570	9040	9040	9040	9040	25
474	20250311	121800	363627570	9060	9060	9060	9060	0
475	20250311	121700	363627570	9060	9060	9060	9060	1
476	20250311	121600	363618510	9040	9040	9040	9040	0
477	20250311	121500	363618510	9040	9040	9040	9040	0
478	20250311	121400	363618510	9040	9040	9040	9040	220
479	20250311	121300	361629710	9060	9060	9060	9060	5
480	20250311	121200	361584410	9060	9060	9060	9060	0
481	20250311	121100	361584410	9060	9060	9060	9060	3
482	20250311	121000	361557230	9060	9060	9060	9060	0
483	20250311	120900	361557230	9060	9060	9060	9060	0
484	20250311	120800	361557230	9060	9060	9060	9060	1
485	20250311	120700	361548170	9040	9040	9040	9040	7
486	20250311	120600	361484890	9040	9040	9040	9040	0
487	20250311	120500	361484890	9040	9040	9040	9040	0
488	20250311	120400	361484890	9040	9040	9040	9040	2
489	20250311	120300	361466810	9040	9040	9040	9040	1
490	20250311	120200	361457770	9000	9010	9010	9000	52
491	20250311	120100	360989670	9010	9010	9010	9010	100
492	20250311	120000	360088670	9060	9060	9060	9060	0
493	20250311	115900	360088670	9060	9060	9060	9060	6
494	20250311	115800	360034310	9060	9060	9060	9060	0
495	20250311	115700	360034310	9060	9060	9060	9060	0
496	20250311	115600	360034310	9060	9060	9060	9060	0
497	20250311	115500	360034310	9060	9070	9070	9060	2
498	20250311	115400	360016180	9000	9000	9000	9000	0
499	20250311	115300	360016180	9000	9000	9000	9000	0
500	20250311	115200	360016180	9000	9000	9000	9000	0
501	20250311	115100	360016180	9000	9000	9000	9000	0
502	20250311	115000	360016180	9000	9000	9000	9000	0
503	20250311	114900	360016180	9000	9070	9070	9000	54
504	20250311	114800	359529900	9070	9070	9070	9070	80
505	20250311	114700	358804300	9070	9070	9070	9070	1
506	20250311	114600	358795230	9080	9080	9080	9080	0
507	20250311	114500	358795230	9080	9050	9085	9050	411
508	20250311	114400	355063495	9050	9050	9050	9050	37
509	20250311	114300	354728645	9050	9010	9050	9010	838
510	20250311	114200	347171615	9010	9000	9010	9000	3682
511	20250311	114100	314027985	9000	9000	9000	9000	0
512	20250311	114000	314027985	9000	9000	9000	8990	141
513	20250311	113900	312760245	8990	8990	8990	8980	139
514	20250311	113800	311511995	9000	8995	9000	8995	20
515	20250311	113700	311332000	9000	9000	9000	9000	0
516	20250311	113600	311332000	9000	9000	9000	9000	0
517	20250311	113500	311332000	9000	9000	9000	9000	20
518	20250311	113400	311152000	9000	9000	9000	9000	11
519	20250311	113300	311053000	9000	9000	9000	9000	0
520	20250311	113200	311053000	9000	9000	9000	9000	0
521	20250311	113100	311053000	9000	9000	9000	9000	21
522	20250311	113000	310864000	9000	9000	9000	9000	1
523	20250311	112900	310855000	9000	9000	9000	9000	93
524	20250311	112800	310018000	9000	8980	9000	8980	41
525	20250311	112700	309649800	8980	8990	8990	8980	39
526	20250311	112600	309299570	9000	9000	9000	9000	0
527	20250311	112500	309299570	9000	9000	9000	9000	30
528	20250311	112400	309029570	9000	9000	9000	9000	1
529	20250311	112300	309020570	8990	8990	8990	8990	40
530	20250311	112200	308660970	8980	8980	8980	8980	0
531	20250311	112100	308660970	8980	8980	8980	8980	0
532	20250311	112000	308660970	8980	8980	8980	8980	6
533	20250311	111900	308607090	8980	8980	8980	8980	1
534	20250311	111800	308598110	8960	8960	8960	8960	0
535	20250311	111700	308598110	8960	8960	8960	8960	0
536	20250311	111600	308598110	8960	8970	8990	8960	159
537	20250311	111500	307171290	8980	8970	8980	8970	1212
538	20250311	111400	296290710	8960	8950	8960	8950	90
539	20250311	111300	295485010	8950	8950	8950	8950	45
540	20250311	111200	295082260	8950	8950	8950	8950	0
541	20250311	111100	295082260	8950	8950	8950	8950	32
542	20250311	111000	294795860	8950	8950	8950	8950	2
543	20250311	110900	294777960	8930	8950	8950	8930	3
544	20250311	110800	294751150	8950	8930	8950	8930	51
545	20250311	110700	294295700	8950	8950	8950	8950	68
546	20250311	110600	293687100	8950	8950	8950	8950	0
547	20250311	110500	293687100	8950	8950	8950	8950	1
548	20250311	110400	293678150	8940	8940	8940	8940	0
549	20250311	110300	293678150	8940	8940	8940	8940	0
550	20250311	110200	293678150	8940	8940	8940	8940	0
551	20250311	110100	293678150	8940	8940	8940	8940	0
552	20250311	110000	293678150	8940	8940	8940	8940	1
553	20250311	105900	293669210	8930	8930	8930	8930	6
554	20250311	105800	293615630	8930	8930	8930	8930	0
555	20250311	105700	293615630	8930	8930	8930	8930	0
556	20250311	105600	293615630	8930	8930	8930	8930	64
557	20250311	105500	293044110	8940	8940	8940	8940	28
558	20250311	105400	292793790	8940	8940	8940	8940	0
559	20250311	105300	292793790	8940	8940	8940	8940	1
560	20250311	105200	292784850	8940	8940	8940	8940	1
561	20250311	105100	292775910	8910	8920	8920	8910	260
562	20250311	105000	290458590	8940	8940	8940	8940	0
563	20250311	104900	290458590	8940	8940	8940	8940	0
564	20250311	104800	290458590	8940	8935	8940	8930	39
565	20250311	104700	290110210	8940	8940	8940	8940	2
566	20250311	104600	290092330	8940	8940	8940	8940	1
567	20250311	104500	290083390	8900	8900	8900	8900	0
568	20250311	104400	290083390	8900	8900	8900	8900	0
569	20250311	104300	290083390	8900	8900	8900	8900	46
570	20250311	104200	289673990	8930	8930	8930	8930	108
571	20250311	104100	288709550	8900	8900	8900	8900	0
572	20250311	104000	288709550	8900	8900	8900	8900	30
573	20250311	103900	288442550	8890	8900	8900	8890	100
574	20250311	103800	287553450	8880	8910	8910	8880	1283
575	20250311	103700	276149270	8900	8900	8900	8900	0
576	20250311	103600	276149270	8900	8900	8900	8900	0
577	20250311	103500	276149270	8900	8900	8900	8900	40
578	20250311	103400	275793270	8900	8940	8940	8900	3250
579	20250311	103300	246844760	8970	8970	8970	8970	0
580	20250311	103200	246844760	8970	8970	8970	8970	1
581	20250311	103100	246835790	8920	8950	8950	8920	500
582	20250311	103000	242366060	8950	8960	8960	8950	77
583	20250311	102900	241676390	8970	8970	8970	8970	0
584	20250311	102800	241676390	8970	8970	8970	8970	1
585	20250311	102700	241667420	8970	8970	8970	8970	0
586	20250311	102600	241667420	8970	8970	8970	8970	0
587	20250311	102500	241667420	8970	8970	8970	8970	501
588	20250311	102400	237173450	8980	8980	8980	8980	1
589	20250311	102300	237164470	8920	8920	8920	8920	0
590	20250311	102200	237164470	8920	8920	8920	8920	112
591	20250311	102100	236165430	8980	8980	8980	8980	7
592	20250311	102000	236102570	8990	8990	8990	8990	0
593	20250311	101900	236102570	8990	8990	8990	8990	0
594	20250311	101800	236102570	8990	8920	8990	8920	18
595	20250311	101700	235941940	8920	8940	8940	8920	742
596	20250311	101600	229317810	8990	8950	8990	8950	51
597	20250311	101500	228861320	8990	8990	8990	8990	1
598	20250311	101400	228852330	8940	8940	8940	8940	668
599	20250311	101300	222880410	8990	8950	8990	8940	255
600	20250311	101200	220600120	8990	8990	8990	8990	1
601	20250311	101100	220591130	8950	8960	8960	8950	21
602	20250311	101000	220403080	8990	8960	8990	8950	2628
603	20250311	100900	196877470	8990	8990	8990	8990	1
604	20250311	100800	196868480	8990	8990	8990	8950	42
605	20250311	100700	196492500	8950	8960	8960	8950	740
606	20250311	100600	189862200	8970	8980	8980	8970	2843
607	20250311	100500	164339860	9000	9000	9000	9000	0
608	20250311	100400	164339860	9000	8990	9000	8990	3
609	20250311	100300	164312870	8980	8980	8980	8980	1
610	20250311	100200	164303890	8990	8990	8990	8990	0
611	20250311	100100	164303890	8990	9000	9000	8990	2
612	20250311	100000	164285900	8980	9000	9000	8980	97
613	20250311	095900	163413140	9000	8980	9000	8980	151
614	20250311	095800	162057140	8990	9000	9000	8990	25
615	20250311	095700	161832240	8990	8990	8990	8990	311
616	20250311	095600	159036350	8990	8990	8990	8990	75
617	20250311	095500	158362100	8990	9020	9020	8990	1172
618	20250311	095400	147815230	9000	9000	9000	9000	465
619	20250311	095300	143630230	9020	9020	9020	9020	6
620	20250311	095200	143576110	9020	9020	9020	9020	70
621	20250311	095100	142944710	9020	9020	9020	9020	23
622	20250311	095000	142737250	9020	9020	9020	9020	90
623	20250311	094900	141925450	9020	9020	9020	9020	51
624	20250311	094800	141465430	9020	9020	9020	9020	2
625	20250311	094700	141447390	9020	9020	9020	9020	0
626	20250311	094600	141447390	9020	9020	9020	8990	424
627	20250311	094500	137634840	9020	9000	9020	9000	191
628	20250311	094400	135915720	9020	9020	9020	9000	11
629	20250311	094300	135816520	9010	9020	9020	9010	138
630	20250311	094200	134572020	9030	9020	9030	9020	25
631	20250311	094100	134346510	9010	9010	9010	9010	9
632	20250311	094000	134265420	9010	9010	9010	9010	6
633	20250311	093900	134211360	9020	9020	9020	9020	0
634	20250311	093800	134211360	9020	9000	9030	9000	443
635	20250311	093700	130224060	9000	8990	9000	8990	60
636	20250311	093600	129684160	9000	9030	9030	9000	63
637	20250311	093500	129117100	9000	9030	9030	9000	162
638	20250311	093400	127655740	9030	9030	9030	9030	3
639	20250311	093300	127628650	9030	9030	9030	9030	1
640	20250311	093200	127619620	9020	9020	9020	9020	0
641	20250311	093100	127619620	9020	9020	9020	9020	102
642	20250311	093000	126699580	9020	9010	9020	9010	582
643	20250311	092900	121453070	9000	9000	9000	9000	106
644	20250311	092800	120499070	8990	8980	8990	8980	697
645	20250311	092700	114237040	8970	8990	8990	8970	113
646	20250311	092600	113223410	8960	8960	8960	8960	0
647	20250311	092500	113223410	8960	8970	8980	8960	670
648	20250311	092400	107214960	8980	8980	8980	8980	100
649	20250311	092300	106316960	8960	8970	8970	8960	142
650	20250311	092200	105043540	8990	8990	8990	8990	1
651	20250311	092100	105034550	8960	8970	8970	8960	810
652	20250311	092000	97770900	8960	8990	8990	8960	303
653	20250311	091900	95055890	8990	8990	8990	8990	5
654	20250311	091800	95010940	8990	8950	8990	8950	9
655	20250311	091700	94930110	8950	8980	8980	8950	797
656	20250311	091600	87792550	8980	8950	8980	8950	391
657	20250311	091500	84283500	8980	8950	8980	8940	331
658	20250311	091400	81319720	8970	8940	8970	8940	438
659	20250311	091300	77403300	8940	8920	8940	8920	13
660	20250311	091200	77287100	8940	8940	8940	8920	48
661	20250311	091100	76858640	8940	8910	8940	8910	156
662	20250311	091000	75465050	8940	8910	8940	8910	143
663	20250311	090900	74186690	8910	8940	8940	8900	822
664	20250311	090800	66863860	8950	8920	8950	8910	119
665	20250311	090700	65802250	8910	8910	8970	8910	1040
666	20250311	090600	56534030	8970	8950	8970	8910	862
667	20250311	090500	48817460	8970	9010	9010	8970	225
668	20250311	090400	46798290	9010	8930	9020	8900	198
669	20250311	090300	45017520	8890	8900	8900	8890	125
670	20250311	090200	43906260	8880	8930	8980	8870	674
671	20250311	090100	37916400	8930	9050	9050	8890	857
672	20250311	090000	30272030	9010	8890	9100	8850	3404