KissMeData/230360/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205400	568651310	9360	9360	9360	9360	786
3	20250307	205300	568651310	9360	9360	9360	9360	0
4	20250307	205200	568651310	9360	9360	9360	9360	0
5	20250307	205100	568651310	9360	9360	9360	9360	0
6	20250307	205000	568651310	9360	9360	9360	9360	0
7	20250307	204900	568651310	9360	9360	9360	9360	0
8	20250307	204800	568651310	9360	9360	9360	9360	0
9	20250307	204700	568651310	9360	9360	9360	9360	0
10	20250307	204600	568651310	9360	9360	9360	9360	0
11	20250307	204500	568651310	9360	9360	9360	9360	0
12	20250307	204400	568651310	9360	9360	9360	9360	0
13	20250307	204300	568651310	9360	9360	9360	9360	0
14	20250307	204200	568651310	9360	9360	9360	9360	0
15	20250307	204100	568651310	9360	9360	9360	9360	0
16	20250307	204000	568651310	9360	9360	9360	9360	0
17	20250307	203900	568651310	9360	9360	9360	9360	0
18	20250307	203800	568651310	9360	9360	9360	9360	0
19	20250307	203700	568651310	9360	9360	9360	9360	0
20	20250307	203600	568651310	9360	9360	9360	9360	0
21	20250307	203500	568651310	9360	9360	9360	9360	0
22	20250307	203400	568651310	9360	9360	9360	9360	0
23	20250307	203300	568651310	9360	9360	9360	9360	0
24	20250307	203200	568651310	9360	9360	9360	9360	0
25	20250307	203100	568651310	9360	9360	9360	9360	0
26	20250307	203000	568651310	9360	9360	9360	9360	0
27	20250307	202900	568651310	9360	9360	9360	9360	0
28	20250307	202800	568651310	9360	9360	9360	9360	0
29	20250307	202700	568651310	9360	9360	9360	9360	0
30	20250307	202600	568651310	9360	9360	9360	9360	0
31	20250307	202500	568651310	9360	9360	9360	9360	0
32	20250307	202400	568651310	9360	9360	9360	9360	786
33	20250307	202300	568651310	9360	9360	9360	9360	0
34	20250307	202200	568651310	9360	9360	9360	9360	0
35	20250307	202100	568651310	9360	9360	9360	9360	0
36	20250307	202000	568651310	9360	9360	9360	9360	0
37	20250307	201900	568651310	9360	9360	9360	9360	0
38	20250307	201800	568651310	9360	9360	9360	9360	0
39	20250307	201700	568651310	9360	9360	9360	9360	0
40	20250307	201600	568651310	9360	9360	9360	9360	0
41	20250307	201500	568651310	9360	9360	9360	9360	0
42	20250307	201400	568651310	9360	9360	9360	9360	0
43	20250307	201300	568651310	9360	9360	9360	9360	0
44	20250307	201200	568651310	9360	9360	9360	9360	0
45	20250307	201100	568651310	9360	9360	9360	9360	0
46	20250307	201000	568651310	9360	9360	9360	9360	0
47	20250307	200900	568651310	9360	9360	9360	9360	0
48	20250307	200800	568651310	9360	9360	9360	9360	0
49	20250307	200700	568651310	9360	9360	9360	9360	0
50	20250307	200600	568651310	9360	9360	9360	9360	0
51	20250307	200500	568651310	9360	9360	9360	9360	0
52	20250307	200400	568651310	9360	9360	9360	9360	0
53	20250307	200300	568651310	9360	9360	9360	9360	0
54	20250307	200200	568651310	9360	9360	9360	9360	0
55	20250307	200100	568651310	9360	9360	9360	9360	0
56	20250307	200000	568651310	9360	9360	9360	9360	0
57	20250307	195900	568651310	9360	9360	9360	9360	0
58	20250307	195800	568651310	9360	9360	9360	9360	0
59	20250307	195700	568651310	9360	9360	9360	9360	0
60	20250307	195600	568651310	9360	9360	9360	9360	0
61	20250307	195500	568651310	9360	9360	9360	9360	0
62	20250307	195400	568651310	9360	9360	9360	9360	786
63	20250307	195300	568651310	9360	9360	9360	9360	0
64	20250307	195200	568651310	9360	9360	9360	9360	0
65	20250307	195100	568651310	9360	9360	9360	9360	0
66	20250307	195000	568651310	9360	9360	9360	9360	0
67	20250307	194900	568651310	9360	9360	9360	9360	0
68	20250307	194800	568651310	9360	9360	9360	9360	0
69	20250307	194700	568651310	9360	9360	9360	9360	0
70	20250307	194600	568651310	9360	9360	9360	9360	0
71	20250307	194500	568651310	9360	9360	9360	9360	0
72	20250307	194400	568651310	9360	9360	9360	9360	0
73	20250307	194300	568651310	9360	9360	9360	9360	0
74	20250307	194200	568651310	9360	9360	9360	9360	0
75	20250307	194100	568651310	9360	9360	9360	9360	0
76	20250307	194000	568651310	9360	9360	9360	9360	0
77	20250307	193900	568651310	9360	9360	9360	9360	0
78	20250307	193800	568651310	9360	9360	9360	9360	0
79	20250307	193700	568651310	9360	9360	9360	9360	0
80	20250307	193600	568651310	9360	9360	9360	9360	0
81	20250307	193500	568651310	9360	9360	9360	9360	0
82	20250307	193400	568651310	9360	9360	9360	9360	0
83	20250307	193300	568651310	9360	9360	9360	9360	0
84	20250307	193200	568651310	9360	9360	9360	9360	0
85	20250307	193100	568651310	9360	9360	9360	9360	0
86	20250307	193000	568651310	9360	9360	9360	9360	0
87	20250307	192900	568651310	9360	9360	9360	9360	0
88	20250307	192800	568651310	9360	9360	9360	9360	0
89	20250307	192700	568651310	9360	9360	9360	9360	0
90	20250307	192600	568651310	9360	9360	9360	9360	0
91	20250307	192500	568651310	9360	9360	9360	9360	0
92	20250307	192400	568651310	9360	9360	9360	9360	786
93	20250307	192300	568651310	9360	9360	9360	9360	0
94	20250307	192200	568651310	9360	9360	9360	9360	0
95	20250307	192100	568651310	9360	9360	9360	9360	0
96	20250307	192000	568651310	9360	9360	9360	9360	0
97	20250307	191900	568651310	9360	9360	9360	9360	0
98	20250307	191800	568651310	9360	9360	9360	9360	0
99	20250307	191700	568651310	9360	9360	9360	9360	0
100	20250307	191600	568651310	9360	9360	9360	9360	0
101	20250307	191500	568651310	9360	9360	9360	9360	0
102	20250307	191400	568651310	9360	9360	9360	9360	0
103	20250307	191300	568651310	9360	9360	9360	9360	0
104	20250307	191200	568651310	9360	9360	9360	9360	0
105	20250307	191100	568651310	9360	9360	9360	9360	0
106	20250307	191000	568651310	9360	9360	9360	9360	0
107	20250307	190900	568651310	9360	9360	9360	9360	0
108	20250307	190800	568651310	9360	9360	9360	9360	0
109	20250307	190700	568651310	9360	9360	9360	9360	0
110	20250307	190600	568651310	9360	9360	9360	9360	0
111	20250307	190500	568651310	9360	9360	9360	9360	0
112	20250307	190400	568651310	9360	9360	9360	9360	0
113	20250307	190300	568651310	9360	9360	9360	9360	0
114	20250307	190200	568651310	9360	9360	9360	9360	0
115	20250307	190100	568651310	9360	9360	9360	9360	0
116	20250307	190000	568651310	9360	9360	9360	9360	0
117	20250307	185900	568651310	9360	9360	9360	9360	0
118	20250307	185800	568651310	9360	9360	9360	9360	0
119	20250307	185700	568651310	9360	9360	9360	9360	0
120	20250307	185600	568651310	9360	9360	9360	9360	0
121	20250307	185500	568651310	9360	9360	9360	9360	0
122	20250307	185400	568651310	9360	9360	9360	9360	786
123	20250307	185300	568651310	9360	9360	9360	9360	0
124	20250307	185200	568651310	9360	9360	9360	9360	0
125	20250307	185100	568651310	9360	9360	9360	9360	0
126	20250307	185000	568651310	9360	9360	9360	9360	0
127	20250307	184900	568651310	9360	9360	9360	9360	0
128	20250307	184800	568651310	9360	9360	9360	9360	0
129	20250307	184700	568651310	9360	9360	9360	9360	0
130	20250307	184600	568651310	9360	9360	9360	9360	0
131	20250307	184500	568651310	9360	9360	9360	9360	0
132	20250307	184400	568651310	9360	9360	9360	9360	0
133	20250307	184300	568651310	9360	9360	9360	9360	0
134	20250307	184200	568651310	9360	9360	9360	9360	0
135	20250307	184100	568651310	9360	9360	9360	9360	0
136	20250307	184000	568651310	9360	9360	9360	9360	0
137	20250307	183900	568651310	9360	9360	9360	9360	0
138	20250307	183800	568651310	9360	9360	9360	9360	0
139	20250307	183700	568651310	9360	9360	9360	9360	0
140	20250307	183600	568651310	9360	9360	9360	9360	0
141	20250307	183500	568651310	9360	9360	9360	9360	0
142	20250307	183400	568651310	9360	9360	9360	9360	0
143	20250307	183300	568651310	9360	9360	9360	9360	0
144	20250307	183200	568651310	9360	9360	9360	9360	0
145	20250307	183100	568651310	9360	9360	9360	9360	0
146	20250307	183000	568651310	9360	9360	9360	9360	0
147	20250307	182900	568651310	9360	9360	9360	9360	0
148	20250307	182800	568651310	9360	9360	9360	9360	0
149	20250307	182700	568651310	9360	9360	9360	9360	0
150	20250307	182600	568651310	9360	9360	9360	9360	0
151	20250307	182500	568651310	9360	9360	9360	9360	0
152	20250307	182400	568651310	9360	9360	9360	9360	786
153	20250307	182300	568651310	9360	9360	9360	9360	0
154	20250307	182200	568651310	9360	9360	9360	9360	0
155	20250307	182100	568651310	9360	9360	9360	9360	0
156	20250307	182000	568651310	9360	9360	9360	9360	0
157	20250307	181900	568651310	9360	9360	9360	9360	0
158	20250307	181800	568651310	9360	9360	9360	9360	0
159	20250307	181700	568651310	9360	9360	9360	9360	0
160	20250307	181600	568651310	9360	9360	9360	9360	0
161	20250307	181500	568651310	9360	9360	9360	9360	0
162	20250307	181400	568651310	9360	9360	9360	9360	0
163	20250307	181300	568651310	9360	9360	9360	9360	0
164	20250307	181200	568651310	9360	9360	9360	9360	0
165	20250307	181100	568651310	9360	9360	9360	9360	0
166	20250307	181000	568651310	9360	9360	9360	9360	0
167	20250307	180900	568651310	9360	9360	9360	9360	0
168	20250307	180800	568651310	9360	9360	9360	9360	0
169	20250307	180700	568651310	9360	9360	9360	9360	0
170	20250307	180600	568651310	9360	9360	9360	9360	0
171	20250307	180500	568651310	9360	9360	9360	9360	0
172	20250307	180400	568651310	9360	9360	9360	9360	0
173	20250307	180300	568651310	9360	9360	9360	9360	0
174	20250307	180200	568651310	9360	9360	9360	9360	0
175	20250307	180100	568651310	9360	9360	9360	9360	0
176	20250307	180000	568651310	9360	9360	9360	9360	0
177	20250307	175900	568651310	9360	9360	9360	9360	0
178	20250307	175800	568651310	9360	9360	9360	9360	0
179	20250307	175700	568651310	9360	9360	9360	9360	0
180	20250307	175600	568651310	9360	9360	9360	9360	0
181	20250307	175500	568651310	9360	9360	9360	9360	0
182	20250307	175400	568651310	9360	9360	9360	9360	786
183	20250307	175300	568651310	9360	9360	9360	9360	0
184	20250307	175200	568651310	9360	9360	9360	9360	0
185	20250307	175100	568651310	9360	9360	9360	9360	0
186	20250307	175000	568651310	9360	9360	9360	9360	0
187	20250307	174900	568651310	9360	9360	9360	9360	0
188	20250307	174800	568651310	9360	9360	9360	9360	0
189	20250307	174700	568651310	9360	9360	9360	9360	0
190	20250307	174600	568651310	9360	9360	9360	9360	0
191	20250307	174500	568651310	9360	9360	9360	9360	0
192	20250307	174400	568651310	9360	9360	9360	9360	0
193	20250307	174300	568651310	9360	9360	9360	9360	0
194	20250307	174200	568651310	9360	9360	9360	9360	0
195	20250307	174100	568651310	9360	9360	9360	9360	0
196	20250307	174000	568651310	9360	9360	9360	9360	0
197	20250307	173900	568651310	9360	9360	9360	9360	0
198	20250307	173800	568651310	9360	9360	9360	9360	0
199	20250307	173700	568651310	9360	9360	9360	9360	0
200	20250307	173600	568651310	9360	9360	9360	9360	0
201	20250307	173500	568651310	9360	9360	9360	9360	0
202	20250307	173400	568651310	9360	9360	9360	9360	0
203	20250307	173300	568651310	9360	9360	9360	9360	0
204	20250307	173200	568651310	9360	9360	9360	9360	0
205	20250307	173100	568651310	9360	9360	9360	9360	0
206	20250307	173000	568651310	9360	9360	9360	9360	0
207	20250307	172900	568651310	9360	9360	9360	9360	0
208	20250307	172800	568651310	9360	9360	9360	9360	0
209	20250307	172700	568651310	9360	9360	9360	9360	0
210	20250307	172600	568651310	9360	9360	9360	9360	0
211	20250307	172500	568651310	9360	9360	9360	9360	0
212	20250307	172400	568651310	9360	9360	9360	9360	786
213	20250307	172300	568651310	9360	9360	9360	9360	0
214	20250307	172200	568651310	9360	9360	9360	9360	0
215	20250307	172100	568651310	9360	9360	9360	9360	0
216	20250307	172000	568651310	9360	9360	9360	9360	0
217	20250307	171900	568651310	9360	9360	9360	9360	0
218	20250307	171800	568651310	9360	9360	9360	9360	0
219	20250307	171700	568651310	9360	9360	9360	9360	0
220	20250307	171600	568651310	9360	9360	9360	9360	0
221	20250307	171500	568651310	9360	9360	9360	9360	0
222	20250307	171400	568651310	9360	9360	9360	9360	0
223	20250307	171300	568651310	9360	9360	9360	9360	0
224	20250307	171200	568651310	9360	9360	9360	9360	0
225	20250307	171100	568651310	9360	9360	9360	9360	0
226	20250307	171000	568651310	9360	9360	9360	9360	0
227	20250307	170900	568651310	9360	9360	9360	9360	0
228	20250307	170800	568651310	9360	9360	9360	9360	0
229	20250307	170700	568651310	9360	9360	9360	9360	0
230	20250307	170600	568651310	9360	9360	9360	9360	0
231	20250307	170500	568651310	9360	9360	9360	9360	0
232	20250307	170400	568651310	9360	9360	9360	9360	0
233	20250307	170300	568651310	9360	9360	9360	9360	0
234	20250307	170200	568651310	9360	9360	9360	9360	0
235	20250307	170100	568651310	9360	9360	9360	9360	0
236	20250307	170000	568651310	9360	9360	9360	9360	0
237	20250307	165900	568651310	9360	9360	9360	9360	0
238	20250307	165800	568651310	9360	9360	9360	9360	0
239	20250307	165700	568651310	9360	9360	9360	9360	0
240	20250307	165600	568651310	9360	9360	9360	9360	0
241	20250307	165500	568651310	9360	9360	9360	9360	0
242	20250307	165400	568651310	9360	9360	9360	9360	786
243	20250307	165300	568651310	9360	9360	9360	9360	0
244	20250307	165200	568651310	9360	9360	9360	9360	0
245	20250307	165100	568651310	9360	9360	9360	9360	0
246	20250307	165000	568651310	9360	9360	9360	9360	0
247	20250307	164900	568651310	9360	9360	9360	9360	0
248	20250307	164800	568651310	9360	9360	9360	9360	0
249	20250307	164700	568651310	9360	9360	9360	9360	0
250	20250307	164600	568651310	9360	9360	9360	9360	0
251	20250307	164500	568651310	9360	9360	9360	9360	0
252	20250307	164400	568651310	9360	9360	9360	9360	0
253	20250307	164300	568651310	9360	9360	9360	9360	0
254	20250307	164200	568651310	9360	9360	9360	9360	0
255	20250307	164100	568651310	9360	9360	9360	9360	0
256	20250307	164000	568651310	9360	9360	9360	9360	0
257	20250307	163900	568651310	9360	9360	9360	9360	0
258	20250307	163800	568651310	9360	9360	9360	9360	0
259	20250307	163700	568651310	9360	9360	9360	9360	0
260	20250307	163600	568651310	9360	9360	9360	9360	0
261	20250307	163500	568651310	9360	9360	9360	9360	0
262	20250307	163400	568651310	9360	9360	9360	9360	0
263	20250307	163300	568651310	9360	9360	9360	9360	0
264	20250307	163200	568651310	9360	9360	9360	9360	0
265	20250307	163100	568651310	9360	9360	9360	9360	0
266	20250307	163000	568651310	9360	9360	9360	9360	0
267	20250307	162900	568651310	9360	9360	9360	9360	0
268	20250307	162800	568651310	9360	9360	9360	9360	0
269	20250307	162700	568651310	9360	9360	9360	9360	0
270	20250307	162600	568651310	9360	9360	9360	9360	0
271	20250307	162500	568651310	9360	9360	9360	9360	0
272	20250307	162400	568651310	9360	9360	9360	9360	786
273	20250307	162300	568651310	9360	9360	9360	9360	0
274	20250307	162200	568651310	9360	9360	9360	9360	0
275	20250307	162100	568651310	9360	9360	9360	9360	0
276	20250307	162000	568651310	9360	9360	9360	9360	0
277	20250307	161900	568651310	9360	9360	9360	9360	0
278	20250307	161800	568651310	9360	9360	9360	9360	0
279	20250307	161700	568651310	9360	9360	9360	9360	0
280	20250307	161600	568651310	9360	9360	9360	9360	0
281	20250307	161500	568651310	9360	9360	9360	9360	0
282	20250307	161400	568651310	9360	9360	9360	9360	0
283	20250307	161300	568651310	9360	9360	9360	9360	0
284	20250307	161200	568651310	9360	9360	9360	9360	0
285	20250307	161100	568651310	9360	9360	9360	9360	0
286	20250307	161000	568651310	9360	9360	9360	9360	0
287	20250307	160900	568651310	9360	9360	9360	9360	0
288	20250307	160800	568651310	9360	9360	9360	9360	0
289	20250307	160700	568651310	9360	9360	9360	9360	0
290	20250307	160600	568651310	9360	9360	9360	9360	0
291	20250307	160500	568651310	9360	9360	9360	9360	0
292	20250307	160400	568651310	9360	9360	9360	9360	0
293	20250307	160300	568651310	9360	9360	9360	9360	0
294	20250307	160200	568651310	9360	9360	9360	9360	0
295	20250307	160100	568651310	9360	9360	9360	9360	0
296	20250307	160000	568651310	9360	9360	9360	9360	0
297	20250307	155900	568651310	9360	9360	9360	9360	0
298	20250307	155800	568651310	9360	9360	9360	9360	0
299	20250307	155700	568651310	9360	9360	9360	9360	0
300	20250307	155600	568651310	9360	9360	9360	9360	0
301	20250307	155500	568651310	9360	9360	9360	9360	0
302	20250307	155400	568651310	9360	9360	9360	9360	786
303	20250307	155300	568651310	9360	9360	9360	9360	0
304	20250307	155200	568651310	9360	9360	9360	9360	0
305	20250307	155100	568651310	9360	9360	9360	9360	0
306	20250307	155000	568651310	9360	9360	9360	9360	0
307	20250307	154900	568651310	9360	9360	9360	9360	0
308	20250307	154800	568651310	9360	9360	9360	9360	0
309	20250307	154700	568651310	9360	9360	9360	9360	0
310	20250307	154600	568651310	9360	9360	9360	9360	0
311	20250307	154500	568651310	9360	9360	9360	9360	0
312	20250307	154400	568651310	9360	9360	9360	9360	0
313	20250307	154300	568651310	9360	9360	9360	9360	0
314	20250307	154200	568651310	9360	9360	9360	9360	0
315	20250307	154100	568651310	9360	9360	9360	9360	0
316	20250307	154000	568651310	9360	9360	9360	9360	0
317	20250307	153900	568651310	9360	9360	9360	9360	0
318	20250307	153800	568651310	9360	9360	9360	9360	0
319	20250307	153700	568651310	9360	9360	9360	9360	0
320	20250307	153600	568651310	9360	9360	9360	9360	0
321	20250307	153500	568651310	9360	9360	9360	9360	0
322	20250307	153400	568651310	9360	9360	9360	9360	0
323	20250307	153300	568651310	9360	9360	9360	9360	0
324	20250307	153200	568651310	9360	9360	9360	9360	0
325	20250307	153100	568651310	9360	9360	9360	9360	0
326	20250307	153000	568651310	9360	9360	9360	9360	786
327	20250307	152900	561294350	9400	9400	9400	9400	0
328	20250307	152800	561294350	9400	9400	9400	9400	0
329	20250307	152700	561294350	9400	9400	9400	9400	0
330	20250307	152600	561294350	9400	9400	9400	9400	0
331	20250307	152500	561294350	9400	9400	9400	9400	0
332	20250307	152400	561294350	9400	9400	9400	9400	0
333	20250307	152300	561294350	9400	9400	9400	9400	0
334	20250307	152200	561294350	9400	9400	9400	9400	0
335	20250307	152100	561294350	9400	9400	9400	9400	0
336	20250307	152000	561294350	9400	9400	9400	9400	0
337	20250307	151900	561294350	9400	9400	9400	9400	0
338	20250307	151800	561294350	9400	9400	9400	9400	549
339	20250307	151700	556133750	9380	9400	9400	9380	175
340	20250307	151600	554490880	9390	9390	9390	9390	19
341	20250307	151500	554312470	9380	9390	9400	9380	33
342	20250307	151400	554002860	9380	9400	9400	9380	234
343	20250307	151300	551807410	9400	9400	9400	9390	45
344	20250307	151200	551384580	9390	9400	9400	9390	24
345	20250307	151100	551159090	9390	9400	9400	9390	36
346	20250307	151000	550820700	9390	9390	9400	9390	55
347	20250307	150900	550304115	9390	9390	9390	9380	46
348	20250307	150800	549872205	9390	9400	9400	9390	1198
349	20250307	150700	538622465	9400	9400	9400	9400	16
350	20250307	150600	538472065	9390	9390	9390	9390	27
351	20250307	150500	538218535	9380	9400	9400	9380	56
352	20250307	150400	537692565	9400	9400	9400	9400	43
353	20250307	150300	537288365	9390	9390	9400	9390	37
354	20250307	150200	536940855	9390	9400	9400	9390	54
355	20250307	150100	536433465	9390	9390	9390	9390	330
356	20250307	150000	533334765	9390	9390	9390	9390	51
357	20250307	145900	532855875	9390	9390	9390	9390	22
358	20250307	145800	532649295	9390	9390	9390	9390	44
359	20250307	145700	532236135	9390	9390	9390	9390	48
360	20250307	145600	531785415	9390	9390	9390	9390	42
361	20250307	145500	531391035	9390	9390	9390	9390	18
362	20250307	145400	531222015	9390	9380	9390	9380	46
363	20250307	145300	530790095	9390	9390	9390	9380	38
364	20250307	145200	530433285	9390	9390	9390	9380	92
365	20250307	145100	529570000	9390	9390	9400	9390	213
366	20250307	145000	527569630	9400	9400	9400	9390	62
367	20250307	144900	526986910	9390	9390	9400	9390	23
368	20250307	144800	526770780	9390	9400	9400	9390	21
369	20250307	144700	526573460	9400	9390	9400	9390	74
370	20250307	144600	525877940	9390	9390	9400	9390	15
371	20250307	144500	525737040	9400	9390	9410	9390	246
372	20250307	144400	523422360	9390	9390	9420	9390	67
373	20250307	144300	522792360	9390	9390	9400	9390	23
374	20250307	144200	522576230	9390	9390	9400	9390	24
375	20250307	144100	522350790	9390	9430	9430	9390	113
376	20250307	144000	521287960	9410	9410	9410	9410	213
377	20250307	143900	519283630	9390	9390	9390	9370	234
378	20250307	143800	517088550	9390	9400	9400	9380	47
379	20250307	143700	516647210	9400	9400	9400	9380	32
380	20250307	143600	516346540	9390	9410	9410	9390	41
381	20250307	143500	515961220	9410	9460	9460	9410	477
382	20250307	143400	511470160	9460	9470	9470	9460	40
383	20250307	143300	511091660	9480	9390	9480	9390	2810
384	20250307	143200	484618280	9380	9390	9390	9380	17
385	20250307	143100	484458670	9390	9370	9390	9370	56
386	20250307	143000	483933050	9370	9390	9390	9370	32
387	20250307	142900	483632760	9380	9390	9400	9380	84
388	20250307	142800	482844010	9390	9380	9390	9380	33
389	20250307	142700	482534230	9380	9390	9400	9380	50
390	20250307	142600	482064780	9410	9385	9410	9385	30
391	20250307	142500	481782905	9385	9390	9390	9380	57
392	20250307	142400	481247820	9390	9390	9390	9380	23
393	20250307	142300	481031860	9380	9390	9400	9380	48
394	20250307	142200	480581000	9390	9390	9410	9390	32
395	20250307	142100	480280250	9390	9400	9410	9390	54
396	20250307	142000	479772590	9400	9400	9400	9370	127
397	20250307	141900	478578940	9400	9390	9400	9390	93
398	20250307	141800	477704760	9390	9360	9390	9360	348
399	20250307	141700	474440270	9380	9380	9380	9360	31
400	20250307	141600	474149630	9370	9380	9380	9360	18
401	20250307	141500	473980940	9380	9360	9380	9360	45
402	20250307	141400	473559170	9370	9380	9380	9360	38
403	20250307	141300	473202860	9360	9380	9380	9360	20
404	20250307	141200	473015300	9380	9370	9380	9370	68
405	20250307	141100	472378090	9370	9370	9370	9370	6
406	20250307	141000	472321870	9350	9360	9360	9350	40
407	20250307	140900	471947530	9350	9360	9360	9350	61
408	20250307	140800	471377070	9360	9360	9360	9360	11
409	20250307	140700	471274110	9360	9350	9360	9350	28
410	20250307	140600	471012090	9350	9340	9360	9340	48
411	20250307	140500	470562970	9350	9360	9360	9340	260
412	20250307	140400	468131840	9350	9360	9360	9350	32
413	20250307	140300	467832400	9360	9380	9380	9350	445
414	20250307	140200	463666650	9380	9380	9400	9370	86
415	20250307	140100	462859780	9380	9380	9400	9380	24
416	20250307	140000	462634470	9390	9410	9410	9390	51
417	20250307	135900	462155100	9410	9400	9410	9400	31
418	20250307	135800	461863570	9400	9410	9410	9400	27
419	20250307	135700	461609670	9420	9430	9430	9420	227
420	20250307	135600	459469760	9430	9410	9430	9410	331
421	20250307	135500	456351880	9400	9420	9420	9400	15
422	20250307	135400	456210780	9410	9410	9410	9410	19
423	20250307	135300	456031990	9420	9410	9420	9410	33
424	20250307	135200	455721410	9420	9430	9430	9420	298
425	20250307	135100	452912080	9420	9420	9420	9420	13
426	20250307	135000	452789620	9420	9420	9420	9420	36
427	20250307	134900	452450500	9420	9410	9420	9410	140
428	20250307	134800	451132880	9410	9410	9410	9410	14
429	20250307	134700	451001140	9410	9410	9410	9410	15
430	20250307	134600	450859990	9410	9410	9410	9380	328
431	20250307	134500	447780860	9420	9420	9420	9410	41
432	20250307	134400	447394660	9420	9420	9420	9420	3
433	20250307	134300	447366400	9430	9430	9430	9400	41
434	20250307	134200	446979880	9430	9420	9430	9360	316
435	20250307	134100	444010100	9420	9410	9430	9410	16
436	20250307	134000	443859270	9410	9410	9440	9410	22
437	20250307	133900	443651930	9440	9440	9450	9350	338
438	20250307	133800	440472800	9440	9440	9450	9440	27
439	20250307	133700	440217710	9440	9440	9440	9420	117
440	20250307	133600	439113540	9440	9440	9440	9440	10
441	20250307	133500	439019140	9440	9440	9440	9440	13
442	20250307	133400	438896420	9440	9440	9450	9350	1017
443	20250307	133300	429341010	9440	9440	9450	9440	42
444	20250307	133200	428944140	9440	9440	9450	9440	20
445	20250307	133100	428755210	9430	9450	9450	9430	90
446	20250307	133000	427905140	9450	9470	9470	9450	59
447	20250307	132900	427346810	9460	9460	9470	9460	24
448	20250307	132800	427119720	9470	9470	9470	9470	0
449	20250307	132700	427119720	9470	9470	9470	9460	69
450	20250307	132600	426466490	9470	9470	9470	9460	43
451	20250307	132500	426059460	9470	9470	9470	9470	19
452	20250307	132400	425879530	9480	9480	9480	9480	42
453	20250307	132300	425481370	9480	9480	9480	9480	33
454	20250307	132200	425168530	9480	9470	9480	9470	53
455	20250307	132100	424666230	9480	9480	9480	9480	32
456	20250307	132000	424362870	9480	9480	9480	9480	39
457	20250307	131900	423993150	9480	9480	9480	9480	30
458	20250307	131800	423708750	9480	9480	9480	9480	36
459	20250307	131700	423367470	9480	9490	9490	9480	41
460	20250307	131600	422978660	9490	9500	9510	9490	44
461	20250307	131500	422560730	9490	9500	9500	9490	13
462	20250307	131400	422437310	9500	9500	9510	9490	64
463	20250307	131300	421829310	9500	9500	9500	9500	38
464	20250307	131200	421468310	9500	9500	9500	9500	20
465	20250307	131100	421278310	9520	9490	9520	9490	38
466	20250307	131000	420917540	9490	9490	9490	9440	293
467	20250307	130900	418147830	9480	9480	9480	9480	13
468	20250307	130800	418024590	9450	9500	9520	9450	390
469	20250307	130700	414327700	9490	9500	9500	9490	22
470	20250307	130600	414118720	9500	9500	9520	9500	31
471	20250307	130500	413823960	9520	9500	9520	9500	40
472	20250307	130400	413443460	9500	9510	9520	9500	39
473	20250307	130300	413072510	9510	9510	9510	9490	27
474	20250307	130200	412815790	9500	9490	9510	9490	32
475	20250307	130100	412511680	9520	9520	9520	9520	18
476	20250307	130000	412340320	9460	9510	9520	9460	292
477	20250307	125900	409568640	9520	9490	9520	9490	30
478	20250307	125800	409283380	9510	9490	9510	9490	27
479	20250307	125700	409026810	9480	9510	9510	9480	19
480	20250307	125600	408846300	9450	9450	9450	9450	0
481	20250307	125500	408846300	9450	9520	9520	9450	547
482	20250307	125400	403660880	9500	9490	9520	9490	37
483	20250307	125300	403309020	9490	9500	9500	9490	239
484	20250307	125200	401040740	9530	9500	9530	9500	242
485	20250307	125100	398741430	9500	9510	9520	9490	28
486	20250307	125000	398475150	9510	9490	9510	9490	20
487	20250307	124900	398285230	9500	9510	9510	9500	256
488	20250307	124800	395852790	9500	9500	9510	9500	36
489	20250307	124700	395510700	9510	9520	9520	9510	17
490	20250307	124600	395348910	9520	9530	9530	9500	23
491	20250307	124500	395130000	9500	9510	9510	9500	280
492	20250307	124400	392469610	9500	9510	9510	9500	25
493	20250307	124300	392231980	9490	9490	9490	9490	222
494	20250307	124200	390125200	9490	9490	9490	9490	15
495	20250307	124100	389982850	9490	9490	9490	9490	67
496	20250307	124000	389347020	9470	9470	9470	9470	0
497	20250307	123900	389347020	9470	9490	9490	9460	217
498	20250307	123800	387290980	9490	9490	9490	9490	63
499	20250307	123700	386693110	9480	9470	9490	9470	20
500	20250307	123600	386503510	9470	9480	9490	9470	226
501	20250307	123500	384362870	9490	9490	9520	9490	201
502	20250307	123400	382454090	9530	9530	9530	9530	5
503	20250307	123300	382406440	9520	9520	9520	9470	393
504	20250307	123200	378675750	9520	9530	9530	9520	21
505	20250307	123100	378475720	9530	9520	9530	9470	520
506	20250307	123000	373539570	9530	9520	9530	9510	38
507	20250307	122900	373177670	9520	9530	9530	9510	130
508	20250307	122800	371939920	9530	9530	9530	9520	36
509	20250307	122700	371596960	9520	9530	9540	9520	55
510	20250307	122600	371072810	9540	9540	9540	9540	15
511	20250307	122500	370929710	9540	9540	9540	9540	23
512	20250307	122400	370710290	9530	9530	9530	9520	30
513	20250307	122300	370424420	9530	9520	9530	9520	16
514	20250307	122200	370271980	9520	9540	9540	9510	98
515	20250307	122100	369338570	9540	9540	9540	9540	1
516	20250307	122000	369329030	9510	9530	9550	9510	309
517	20250307	121900	366389530	9530	9530	9550	9530	59
518	20250307	121800	365826580	9530	9530	9540	9530	24
519	20250307	121700	365597690	9530	9530	9540	9530	33
520	20250307	121600	365283070	9520	9520	9530	9520	25
521	20250307	121500	365044870	9530	9520	9530	9520	93
522	20250307	121400	364159020	9520	9530	9540	9520	224
523	20250307	121300	362024120	9530	9520	9530	9520	955
524	20250307	121200	352932480	9520	9520	9520	9500	67
525	20250307	121100	352295280	9510	9490	9510	9490	20
526	20250307	121000	352105240	9510	9510	9510	9510	10
527	20250307	120900	352010140	9510	9510	9510	9490	76
528	20250307	120800	351287980	9510	9440	9510	9440	1027
529	20250307	120700	341565030	9440	9440	9440	9440	5
530	20250307	120600	341517830	9440	9430	9440	9410	84
531	20250307	120500	340725210	9430	9440	9440	9430	39
532	20250307	120400	340357060	9440	9460	9460	9440	28
533	20250307	120300	340092450	9460	9470	9470	9430	76
534	20250307	120200	339373060	9470	9460	9470	9460	8
535	20250307	120100	339297330	9460	9460	9470	9460	32
536	20250307	120000	338994360	9470	9460	9470	9460	52
537	20250307	115900	338502360	9460	9450	9460	9450	30
538	20250307	115800	338218590	9450	9460	9460	9450	20
539	20250307	115700	338029430	9450	9470	9470	9450	62
540	20250307	115600	337442790	9470	9460	9470	9460	86
541	20250307	115500	336629110	9460	9450	9460	9450	30
542	20250307	115400	336345330	9460	9460	9460	9460	25
543	20250307	115300	336108830	9460	9470	9470	9460	47
544	20250307	115200	335663910	9470	9470	9470	9470	20
545	20250307	115100	335474510	9470	9460	9470	9460	49
546	20250307	115000	335010650	9470	9470	9470	9470	52
547	20250307	114900	334518210	9470	9470	9470	9470	22
548	20250307	114800	334309870	9470	9470	9470	9470	32
549	20250307	114700	334006830	9470	9470	9470	9470	48
550	20250307	114600	333552270	9470	9470	9470	9470	37
551	20250307	114500	333201880	9470	9470	9470	9470	29
552	20250307	114400	332927250	9470	9470	9470	9470	30
553	20250307	114300	332643150	9470	9470	9470	9470	57
554	20250307	114200	332103360	9470	9470	9470	9470	17
555	20250307	114100	331942370	9470	9470	9470	9470	16
556	20250307	114000	331790850	9470	9470	9470	9470	76
557	20250307	113900	331071130	9470	9470	9470	9470	27
558	20250307	113800	330815440	9470	9480	9480	9470	6
559	20250307	113700	330758570	9480	9490	9490	9480	77
560	20250307	113600	330028480	9480	9500	9500	9480	21
561	20250307	113500	329829160	9470	9510	9510	9470	265
562	20250307	113400	327318370	9510	9510	9510	9510	31
563	20250307	113300	327023560	9510	9510	9510	9510	5
564	20250307	113200	326976010	9510	9510	9510	9510	16
565	20250307	113100	326823850	9510	9510	9510	9480	1170
566	20250307	113000	315718770	9500	9510	9510	9480	19
567	20250307	112900	315538300	9470	9470	9470	9470	2201
568	20250307	112800	294694830	9470	9470	9470	9470	1555
569	20250307	112700	279968980	9470	9470	9470	9470	345
570	20250307	112600	276701830	9470	9470	9470	9470	28
571	20250307	112500	276436670	9470	9470	9470	9470	20
572	20250307	112400	276247270	9470	9470	9470	9470	61
573	20250307	112300	275669600	9470	9470	9470	9470	17
574	20250307	112200	275508610	9470	9470	9470	9470	32
575	20250307	112100	275205570	9460	9470	9470	9460	53
576	20250307	112000	274703760	9470	9470	9470	9470	40
577	20250307	111900	274324960	9470	9470	9470	9470	21
578	20250307	111800	274126090	9470	9470	9470	9470	59
579	20250307	111700	273567360	9470	9470	9470	9470	30
580	20250307	111600	273283260	9470	9450	9470	9450	88
581	20250307	111500	272451240	9450	9450	9450	9450	29
582	20250307	111400	272177190	9450	9450	9450	9430	384
583	20250307	111300	268554500	9460	9470	9470	9460	34
584	20250307	111200	268232700	9470	9470	9470	9470	43
585	20250307	111100	267825490	9470	9470	9470	9470	42
586	20250307	111000	267427750	9470	9470	9470	9470	35
587	20250307	110900	267096300	9470	9470	9470	9470	13
588	20250307	110800	266973190	9470	9470	9470	9470	68
589	20250307	110700	266329230	9470	9470	9470	9470	570
590	20250307	110600	260931330	9470	9470	9470	9460	19
591	20250307	110500	260751410	9470	9480	9480	9470	64
592	20250307	110400	260144950	9470	9470	9470	9460	109
593	20250307	110300	259113720	9480	9480	9480	9480	16
594	20250307	110200	258962040	9480	9480	9480	9480	34
595	20250307	110100	258639720	9480	9480	9480	9470	68
596	20250307	110000	257995090	9480	9480	9480	9480	5
597	20250307	105900	257947690	9480	9480	9480	9480	52
598	20250307	105800	257454730	9470	9480	9480	9470	34
599	20250307	105700	257132700	9480	9480	9480	9480	34
600	20250307	105600	256810380	9480	9500	9500	9480	39
601	20250307	105500	256440400	9490	9460	9490	9460	177
602	20250307	105400	254765380	9460	9490	9490	9460	913
603	20250307	105300	246128120	9500	9500	9500	9500	60
604	20250307	105200	245558120	9500	9500	9500	9500	58
605	20250307	105100	245007120	9500	9500	9500	9500	19
606	20250307	105000	244826620	9500	9490	9500	9490	238
607	20250307	104900	242567950	9490	9500	9500	9490	48
608	20250307	104800	242111980	9500	9500	9500	9500	246
609	20250307	104700	239774980	9510	9510	9510	9510	36
610	20250307	104600	239432620	9510	9510	9510	9510	1
611	20250307	104500	239423110	9510	9510	9510	9510	79
612	20250307	104400	238671820	9510	9510	9510	9510	21
613	20250307	104300	238472110	9510	9510	9510	9510	62
614	20250307	104200	237882490	9510	9520	9520	9510	128
615	20250307	104100	236663980	9530	9530	9530	9520	579
616	20250307	104000	231151520	9530	9540	9540	9530	31
617	20250307	103900	230856010	9540	9540	9540	9540	51
618	20250307	103800	230369470	9540	9540	9540	9540	15
619	20250307	103700	230226370	9540	9540	9540	9540	44
620	20250307	103600	229806610	9550	9550	9550	9550	53
621	20250307	103500	229300460	9550	9550	9550	9550	33
622	20250307	103400	228985310	9550	9550	9550	9550	16
623	20250307	103300	228832510	9550	9550	9550	9550	12
624	20250307	103200	228717910	9550	9550	9550	9550	85
625	20250307	103100	227906160	9550	9550	9550	9550	6
626	20250307	103000	227848860	9550	9550	9550	9550	11
627	20250307	102900	227743810	9540	9540	9540	9540	88
628	20250307	102800	226904290	9550	9550	9550	9550	17
629	20250307	102700	226741940	9550	9560	9560	9550	29
630	20250307	102600	226464900	9560	9560	9560	9560	60
631	20250307	102500	225891300	9560	9550	9560	9550	63
632	20250307	102400	225289540	9550	9550	9550	9550	32
633	20250307	102300	224983940	9550	9550	9550	9550	41
634	20250307	102200	224592390	9550	9570	9570	9550	50
635	20250307	102100	224114350	9570	9570	9570	9570	47
636	20250307	102000	223664560	9570	9570	9570	9570	25
637	20250307	101900	223425310	9570	9570	9570	9570	8
638	20250307	101800	223348750	9570	9570	9570	9540	428
639	20250307	101700	219264450	9570	9570	9570	9570	37
640	20250307	101600	218910360	9590	9590	9590	9560	46
641	20250307	101500	218469250	9550	9590	9590	9550	5234
642	20250307	101400	168481830	9590	9590	9590	9590	13
643	20250307	101300	168357160	9600	9590	9600	9590	93
644	20250307	101200	167465180	9590	9600	9600	9590	29
645	20250307	101100	167186960	9600	9590	9600	9590	8
646	20250307	101000	167110180	9590	9550	9610	9550	2666
647	20250307	100900	141552200	9550	9540	9550	9540	51
648	20250307	100800	141065550	9550	9540	9550	9530	35
649	20250307	100700	140731520	9540	9540	9540	9540	12
650	20250307	100600	140617040	9520	9550	9550	9520	364
651	20250307	100500	137150930	9560	9560	9560	9560	46
652	20250307	100400	136711170	9550	9560	9560	9550	166
653	20250307	100300	135125600	9580	9550	9580	9550	1039
654	20250307	100200	125202230	9550	9570	9570	9540	90
655	20250307	100100	124342820	9570	9570	9570	9570	11
656	20250307	100000	124237550	9550	9490	9580	9490	581
657	20250307	095900	118695980	9490	9490	9490	9490	5
658	20250307	095800	118648530	9490	9500	9500	9490	24
659	20250307	095700	118420650	9490	9410	9490	9410	852
660	20250307	095600	110372060	9420	9420	9420	9420	0
661	20250307	095500	110372060	9420	9420	9420	9420	0
662	20250307	095400	110372060	9420	9420	9420	9420	11
663	20250307	095300	110268440	9400	9380	9400	9380	1176
664	20250307	095200	99230950	9380	9380	9380	9380	401
665	20250307	095100	95469570	9380	9380	9380	9380	0
666	20250307	095000	95469570	9380	9380	9380	9380	11
667	20250307	094900	95366390	9380	9380	9380	9380	51
668	20250307	094800	94888010	9360	9380	9380	9360	160
669	20250307	094700	93390390	9380	9360	9380	9360	10
670	20250307	094600	93296770	9350	9380	9390	9350	190
671	20250307	094500	91517890	9390	9390	9390	9390	2
672	20250307	094400	91499110	9380	9380	9380	9380	0
673	20250307	094300	91499110	9380	9370	9380	9370	159
674	20250307	094200	90008750	9380	9360	9380	9350	219
675	20250307	094100	87960500	9380	9380	9380	9380	19
676	20250307	094000	87782280	9350	9390	9390	9350	350
677	20250307	093900	84507310	9380	9390	9390	9380	46
678	20250307	093800	84075660	9410	9410	9410	9410	2
679	20250307	093700	84056840	9400	9400	9400	9400	15
680	20250307	093600	83915840	9410	9410	9410	9410	0
681	20250307	093500	83915840	9410	9410	9410	9410	127
682	20250307	093400	82720770	9400	9410	9410	9400	45
683	20250307	093300	82297460	9380	9410	9410	9380	130
684	20250307	093200	81077920	9410	9415	9415	9410	10
685	20250307	093100	80983810	9420	9420	9420	9420	0
686	20250307	093000	80983810	9420	9420	9420	9420	1
687	20250307	092900	80974390	9410	9410	9410	9410	0
688	20250307	092800	80974390	9410	9410	9410	9410	0
689	20250307	092700	80974390	9410	9410	9410	9410	0
690	20250307	092600	80974390	9410	9410	9410	9410	0
691	20250307	092500	80974390	9410	9410	9410	9410	0
692	20250307	092400	80974390	9410	9410	9410	9410	0
693	20250307	092300	80974390	9410	9410	9410	9410	25
694	20250307	092200	80739140	9420	9420	9420	9420	1
695	20250307	092100	80729720	9420	9420	9420	9420	19
696	20250307	092000	80550740	9410	9410	9410	9410	0
697	20250307	091900	80550740	9410	9410	9410	9410	30
698	20250307	091800	80268440	9420	9420	9420	9420	47
699	20250307	091700	79825700	9420	9410	9420	9410	492
700	20250307	091600	75191340	9400	9400	9410	9300	1120
701	20250307	091500	64744400	9400	9400	9400	9400	1
702	20250307	091400	64735000	9410	9410	9410	9410	1
703	20250307	091300	64725590	9420	9430	9430	9420	14
704	20250307	091200	64593580	9440	9420	9440	9420	46
705	20250307	091100	64160240	9420	9420	9420	9420	300
706	20250307	091000	61334240	9420	9420	9420	9420	0
707	20250307	090900	61334240	9420	9420	9450	9420	63
708	20250307	090800	60739280	9420	9420	9420	9420	100
709	20250307	090700	59797280	9420	9380	9440	9380	1421
710	20250307	090600	46441450	9380	9370	9380	9320	122
711	20250307	090500	45297680	9320	9320	9370	9320	63
712	20250307	090400	44710470	9320	9310	9320	9310	220
713	20250307	090300	42662150	9390	9390	9390	9345	66
714	20250307	090200	42044660	9300	9400	9400	9300	1610
715	20250307	090100	27068930	9400	9450	9450	9400	12
716	20250307	090000	26955830	9450	9350	9450	9310	2689