KissMeData/199820/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	204200	1788301020	9580	9580	9580	9580	5558
3	20250321	204100	1788301020	9580	9580	9580	9580	0
4	20250321	204000	1788301020	9580	9580	9580	9580	0
5	20250321	203900	1788301020	9580	9580	9580	9580	0
6	20250321	203800	1788301020	9580	9580	9580	9580	0
7	20250321	203700	1788301020	9580	9580	9580	9580	0
8	20250321	203600	1788301020	9580	9580	9580	9580	0
9	20250321	203500	1788301020	9580	9580	9580	9580	0
10	20250321	203400	1788301020	9580	9580	9580	9580	0
11	20250321	203300	1788301020	9580	9580	9580	9580	0
12	20250321	203200	1788301020	9580	9580	9580	9580	0
13	20250321	203100	1788301020	9580	9580	9580	9580	0
14	20250321	203000	1788301020	9580	9580	9580	9580	0
15	20250321	202900	1788301020	9580	9580	9580	9580	0
16	20250321	202800	1788301020	9580	9580	9580	9580	0
17	20250321	202700	1788301020	9580	9580	9580	9580	0
18	20250321	202600	1788301020	9580	9580	9580	9580	0
19	20250321	202500	1788301020	9580	9580	9580	9580	0
20	20250321	202400	1788301020	9580	9580	9580	9580	0
21	20250321	202300	1788301020	9580	9580	9580	9580	0
22	20250321	202200	1788301020	9580	9580	9580	9580	0
23	20250321	202100	1788301020	9580	9580	9580	9580	0
24	20250321	202000	1788301020	9580	9580	9580	9580	0
25	20250321	201900	1788301020	9580	9580	9580	9580	0
26	20250321	201800	1788301020	9580	9580	9580	9580	0
27	20250321	201700	1788301020	9580	9580	9580	9580	0
28	20250321	201600	1788301020	9580	9580	9580	9580	0
29	20250321	201500	1788301020	9580	9580	9580	9580	0
30	20250321	201400	1788301020	9580	9580	9580	9580	0
31	20250321	201300	1788301020	9580	9580	9580	9580	0
32	20250321	201200	1788301020	9580	9580	9580	9580	5558
33	20250321	201100	1788301020	9580	9580	9580	9580	0
34	20250321	201000	1788301020	9580	9580	9580	9580	0
35	20250321	200900	1788301020	9580	9580	9580	9580	0
36	20250321	200800	1788301020	9580	9580	9580	9580	0
37	20250321	200700	1788301020	9580	9580	9580	9580	0
38	20250321	200600	1788301020	9580	9580	9580	9580	0
39	20250321	200500	1788301020	9580	9580	9580	9580	0
40	20250321	200400	1788301020	9580	9580	9580	9580	0
41	20250321	200300	1788301020	9580	9580	9580	9580	0
42	20250321	200200	1788301020	9580	9580	9580	9580	0
43	20250321	200100	1788301020	9580	9580	9580	9580	0
44	20250321	200000	1788301020	9580	9580	9580	9580	0
45	20250321	195900	1788301020	9580	9580	9580	9580	0
46	20250321	195800	1788301020	9580	9580	9580	9580	0
47	20250321	195700	1788301020	9580	9580	9580	9580	0
48	20250321	195600	1788301020	9580	9580	9580	9580	0
49	20250321	195500	1788301020	9580	9580	9580	9580	0
50	20250321	195400	1788301020	9580	9580	9580	9580	0
51	20250321	195300	1788301020	9580	9580	9580	9580	0
52	20250321	195200	1788301020	9580	9580	9580	9580	0
53	20250321	195100	1788301020	9580	9580	9580	9580	0
54	20250321	195000	1788301020	9580	9580	9580	9580	0
55	20250321	194900	1788301020	9580	9580	9580	9580	0
56	20250321	194800	1788301020	9580	9580	9580	9580	0
57	20250321	194700	1788301020	9580	9580	9580	9580	0
58	20250321	194600	1788301020	9580	9580	9580	9580	0
59	20250321	194500	1788301020	9580	9580	9580	9580	0
60	20250321	194400	1788301020	9580	9580	9580	9580	0
61	20250321	194300	1788301020	9580	9580	9580	9580	0
62	20250321	194200	1788301020	9580	9580	9580	9580	5558
63	20250321	194100	1788301020	9580	9580	9580	9580	0
64	20250321	194000	1788301020	9580	9580	9580	9580	0
65	20250321	193900	1788301020	9580	9580	9580	9580	0
66	20250321	193800	1788301020	9580	9580	9580	9580	0
67	20250321	193700	1788301020	9580	9580	9580	9580	0
68	20250321	193600	1788301020	9580	9580	9580	9580	0
69	20250321	193500	1788301020	9580	9580	9580	9580	0
70	20250321	193400	1788301020	9580	9580	9580	9580	0
71	20250321	193300	1788301020	9580	9580	9580	9580	0
72	20250321	193200	1788301020	9580	9580	9580	9580	0
73	20250321	193100	1788301020	9580	9580	9580	9580	0
74	20250321	193000	1788301020	9580	9580	9580	9580	0
75	20250321	192900	1788301020	9580	9580	9580	9580	0
76	20250321	192800	1788301020	9580	9580	9580	9580	0
77	20250321	192700	1788301020	9580	9580	9580	9580	0
78	20250321	192600	1788301020	9580	9580	9580	9580	0
79	20250321	192500	1788301020	9580	9580	9580	9580	0
80	20250321	192400	1788301020	9580	9580	9580	9580	0
81	20250321	192300	1788301020	9580	9580	9580	9580	0
82	20250321	192200	1788301020	9580	9580	9580	9580	0
83	20250321	192100	1788301020	9580	9580	9580	9580	0
84	20250321	192000	1788301020	9580	9580	9580	9580	0
85	20250321	191900	1788301020	9580	9580	9580	9580	0
86	20250321	191800	1788301020	9580	9580	9580	9580	0
87	20250321	191700	1788301020	9580	9580	9580	9580	0
88	20250321	191600	1788301020	9580	9580	9580	9580	0
89	20250321	191500	1788301020	9580	9580	9580	9580	0
90	20250321	191400	1788301020	9580	9580	9580	9580	0
91	20250321	191300	1788301020	9580	9580	9580	9580	0
92	20250321	191200	1788301020	9580	9580	9580	9580	5558
93	20250321	191100	1788301020	9580	9580	9580	9580	0
94	20250321	191000	1788301020	9580	9580	9580	9580	0
95	20250321	190900	1788301020	9580	9580	9580	9580	0
96	20250321	190800	1788301020	9580	9580	9580	9580	0
97	20250321	190700	1788301020	9580	9580	9580	9580	0
98	20250321	190600	1788301020	9580	9580	9580	9580	0
99	20250321	190500	1788301020	9580	9580	9580	9580	0
100	20250321	190400	1788301020	9580	9580	9580	9580	0
101	20250321	190300	1788301020	9580	9580	9580	9580	0
102	20250321	190200	1788301020	9580	9580	9580	9580	0
103	20250321	190100	1788301020	9580	9580	9580	9580	0
104	20250321	190000	1788301020	9580	9580	9580	9580	0
105	20250321	185900	1788301020	9580	9580	9580	9580	0
106	20250321	185800	1788301020	9580	9580	9580	9580	0
107	20250321	185700	1788301020	9580	9580	9580	9580	0
108	20250321	185600	1788301020	9580	9580	9580	9580	0
109	20250321	185500	1788301020	9580	9580	9580	9580	0
110	20250321	185400	1788301020	9580	9580	9580	9580	0
111	20250321	185300	1788301020	9580	9580	9580	9580	0
112	20250321	185200	1788301020	9580	9580	9580	9580	0
113	20250321	185100	1788301020	9580	9580	9580	9580	0
114	20250321	185000	1788301020	9580	9580	9580	9580	0
115	20250321	184900	1788301020	9580	9580	9580	9580	0
116	20250321	184800	1788301020	9580	9580	9580	9580	0
117	20250321	184700	1788301020	9580	9580	9580	9580	0
118	20250321	184600	1788301020	9580	9580	9580	9580	0
119	20250321	184500	1788301020	9580	9580	9580	9580	0
120	20250321	184400	1788301020	9580	9580	9580	9580	0
121	20250321	184300	1788301020	9580	9580	9580	9580	0
122	20250321	184200	1788301020	9580	9580	9580	9580	5558
123	20250321	184100	1788301020	9580	9580	9580	9580	0
124	20250321	184000	1788301020	9580	9580	9580	9580	0
125	20250321	183900	1788301020	9580	9580	9580	9580	0
126	20250321	183800	1788301020	9580	9580	9580	9580	0
127	20250321	183700	1788301020	9580	9580	9580	9580	0
128	20250321	183600	1788301020	9580	9580	9580	9580	0
129	20250321	183500	1788301020	9580	9580	9580	9580	0
130	20250321	183400	1788301020	9580	9580	9580	9580	0
131	20250321	183300	1788301020	9580	9580	9580	9580	0
132	20250321	183200	1788301020	9580	9580	9580	9580	0
133	20250321	183100	1788301020	9580	9580	9580	9580	0
134	20250321	183000	1788301020	9580	9580	9580	9580	0
135	20250321	182900	1788301020	9580	9580	9580	9580	0
136	20250321	182800	1788301020	9580	9580	9580	9580	0
137	20250321	182700	1788301020	9580	9580	9580	9580	0
138	20250321	182600	1788301020	9580	9580	9580	9580	0
139	20250321	182500	1788301020	9580	9580	9580	9580	0
140	20250321	182400	1788301020	9580	9580	9580	9580	0
141	20250321	182300	1788301020	9580	9580	9580	9580	0
142	20250321	182200	1788301020	9580	9580	9580	9580	0
143	20250321	182100	1788301020	9580	9580	9580	9580	0
144	20250321	182000	1788301020	9580	9580	9580	9580	0
145	20250321	181900	1788301020	9580	9580	9580	9580	0
146	20250321	181800	1788301020	9580	9580	9580	9580	0
147	20250321	181700	1788301020	9580	9580	9580	9580	0
148	20250321	181600	1788301020	9580	9580	9580	9580	0
149	20250321	181500	1788301020	9580	9580	9580	9580	0
150	20250321	181400	1788301020	9580	9580	9580	9580	0
151	20250321	181300	1788301020	9580	9580	9580	9580	0
152	20250321	181200	1788301020	9580	9580	9580	9580	5558
153	20250321	181100	1788301020	9580	9580	9580	9580	0
154	20250321	181000	1788301020	9580	9580	9580	9580	0
155	20250321	180900	1788301020	9580	9580	9580	9580	0
156	20250321	180800	1788301020	9580	9580	9580	9580	0
157	20250321	180700	1788301020	9580	9580	9580	9580	0
158	20250321	180600	1788301020	9580	9580	9580	9580	0
159	20250321	180500	1788301020	9580	9580	9580	9580	0
160	20250321	180400	1788301020	9580	9580	9580	9580	0
161	20250321	180300	1788301020	9580	9580	9580	9580	0
162	20250321	180200	1788301020	9580	9580	9580	9580	0
163	20250321	180100	1788301020	9580	9580	9580	9580	0
164	20250321	180000	1788301020	9580	9580	9580	9580	0
165	20250321	175900	1788301020	9580	9580	9580	9580	0
166	20250321	175800	1788301020	9580	9580	9580	9580	0
167	20250321	175700	1788301020	9580	9580	9580	9580	0
168	20250321	175600	1788301020	9580	9580	9580	9580	0
169	20250321	175500	1788301020	9580	9580	9580	9580	0
170	20250321	175400	1788301020	9580	9580	9580	9580	0
171	20250321	175300	1788301020	9580	9580	9580	9580	0
172	20250321	175200	1788301020	9580	9580	9580	9580	0
173	20250321	175100	1788301020	9580	9580	9580	9580	0
174	20250321	175000	1788301020	9580	9580	9580	9580	0
175	20250321	174900	1788301020	9580	9580	9580	9580	0
176	20250321	174800	1788301020	9580	9580	9580	9580	0
177	20250321	174700	1788301020	9580	9580	9580	9580	0
178	20250321	174600	1788301020	9580	9580	9580	9580	0
179	20250321	174500	1788301020	9580	9580	9580	9580	0
180	20250321	174400	1788301020	9580	9580	9580	9580	0
181	20250321	174300	1788301020	9580	9580	9580	9580	0
182	20250321	174200	1788301020	9580	9580	9580	9580	5558
183	20250321	174100	1788301020	9580	9580	9580	9580	0
184	20250321	174000	1788301020	9580	9580	9580	9580	0
185	20250321	173900	1788301020	9580	9580	9580	9580	0
186	20250321	173800	1788301020	9580	9580	9580	9580	0
187	20250321	173700	1788301020	9580	9580	9580	9580	0
188	20250321	173600	1788301020	9580	9580	9580	9580	0
189	20250321	173500	1788301020	9580	9580	9580	9580	0
190	20250321	173400	1788301020	9580	9580	9580	9580	0
191	20250321	173300	1788301020	9580	9580	9580	9580	0
192	20250321	173200	1788301020	9580	9580	9580	9580	0
193	20250321	173100	1788301020	9580	9580	9580	9580	0
194	20250321	173000	1788301020	9580	9580	9580	9580	0
195	20250321	172900	1788301020	9580	9580	9580	9580	0
196	20250321	172800	1788301020	9580	9580	9580	9580	0
197	20250321	172700	1788301020	9580	9580	9580	9580	0
198	20250321	172600	1788301020	9580	9580	9580	9580	0
199	20250321	172500	1788301020	9580	9580	9580	9580	0
200	20250321	172400	1788301020	9580	9580	9580	9580	0
201	20250321	172300	1788301020	9580	9580	9580	9580	0
202	20250321	172200	1788301020	9580	9580	9580	9580	0
203	20250321	172100	1788301020	9580	9580	9580	9580	0
204	20250321	172000	1788301020	9580	9580	9580	9580	0
205	20250321	171900	1788301020	9580	9580	9580	9580	0
206	20250321	171800	1788301020	9580	9580	9580	9580	0
207	20250321	171700	1788301020	9580	9580	9580	9580	0
208	20250321	171600	1788301020	9580	9580	9580	9580	0
209	20250321	171500	1788301020	9580	9580	9580	9580	0
210	20250321	171400	1788301020	9580	9580	9580	9580	0
211	20250321	171300	1788301020	9580	9580	9580	9580	0
212	20250321	171200	1788301020	9580	9580	9580	9580	5558
213	20250321	171100	1788301020	9580	9580	9580	9580	0
214	20250321	171000	1788301020	9580	9580	9580	9580	0
215	20250321	170900	1788301020	9580	9580	9580	9580	0
216	20250321	170800	1788301020	9580	9580	9580	9580	0
217	20250321	170700	1788301020	9580	9580	9580	9580	0
218	20250321	170600	1788301020	9580	9580	9580	9580	0
219	20250321	170500	1788301020	9580	9580	9580	9580	0
220	20250321	170400	1788301020	9580	9580	9580	9580	0
221	20250321	170300	1788301020	9580	9580	9580	9580	0
222	20250321	170200	1788301020	9580	9580	9580	9580	0
223	20250321	170100	1788301020	9580	9580	9580	9580	0
224	20250321	170000	1788301020	9580	9580	9580	9580	0
225	20250321	165900	1788301020	9580	9580	9580	9580	0
226	20250321	165800	1788301020	9580	9580	9580	9580	0
227	20250321	165700	1788301020	9580	9580	9580	9580	0
228	20250321	165600	1788301020	9580	9580	9580	9580	0
229	20250321	165500	1788301020	9580	9580	9580	9580	0
230	20250321	165400	1788301020	9580	9580	9580	9580	0
231	20250321	165300	1788301020	9580	9580	9580	9580	0
232	20250321	165200	1788301020	9580	9580	9580	9580	0
233	20250321	165100	1788301020	9580	9580	9580	9580	0
234	20250321	165000	1788301020	9580	9580	9580	9580	0
235	20250321	164900	1788301020	9580	9580	9580	9580	0
236	20250321	164800	1788301020	9580	9580	9580	9580	0
237	20250321	164700	1788301020	9580	9580	9580	9580	0
238	20250321	164600	1788301020	9580	9580	9580	9580	0
239	20250321	164500	1788301020	9580	9580	9580	9580	0
240	20250321	164400	1788301020	9580	9580	9580	9580	0
241	20250321	164300	1788301020	9580	9580	9580	9580	0
242	20250321	164200	1788301020	9580	9580	9580	9580	5558
243	20250321	164100	1788301020	9580	9580	9580	9580	0
244	20250321	164000	1788301020	9580	9580	9580	9580	0
245	20250321	163900	1788301020	9580	9580	9580	9580	0
246	20250321	163800	1788301020	9580	9580	9580	9580	0
247	20250321	163700	1788301020	9580	9580	9580	9580	0
248	20250321	163600	1788301020	9580	9580	9580	9580	0
249	20250321	163500	1788301020	9580	9580	9580	9580	0
250	20250321	163400	1788301020	9580	9580	9580	9580	0
251	20250321	163300	1788301020	9580	9580	9580	9580	0
252	20250321	163200	1788301020	9580	9580	9580	9580	0
253	20250321	163100	1788301020	9580	9580	9580	9580	0
254	20250321	163000	1788301020	9580	9580	9580	9580	0
255	20250321	162900	1788301020	9580	9580	9580	9580	0
256	20250321	162800	1788301020	9580	9580	9580	9580	0
257	20250321	162700	1788301020	9580	9580	9580	9580	0
258	20250321	162600	1788301020	9580	9580	9580	9580	0
259	20250321	162500	1788301020	9580	9580	9580	9580	0
260	20250321	162400	1788301020	9580	9580	9580	9580	0
261	20250321	162300	1788301020	9580	9580	9580	9580	0
262	20250321	162200	1788301020	9580	9580	9580	9580	0
263	20250321	162100	1788301020	9580	9580	9580	9580	0
264	20250321	162000	1788301020	9580	9580	9580	9580	0
265	20250321	161900	1788301020	9580	9580	9580	9580	0
266	20250321	161800	1788301020	9580	9580	9580	9580	0
267	20250321	161700	1788301020	9580	9580	9580	9580	0
268	20250321	161600	1788301020	9580	9580	9580	9580	0
269	20250321	161500	1788301020	9580	9580	9580	9580	0
270	20250321	161400	1788301020	9580	9580	9580	9580	0
271	20250321	161300	1788301020	9580	9580	9580	9580	0
272	20250321	161200	1788301020	9580	9580	9580	9580	5558
273	20250321	161100	1788301020	9580	9580	9580	9580	0
274	20250321	161000	1788301020	9580	9580	9580	9580	0
275	20250321	160900	1788301020	9580	9580	9580	9580	0
276	20250321	160800	1788301020	9580	9580	9580	9580	0
277	20250321	160700	1788301020	9580	9580	9580	9580	0
278	20250321	160600	1788301020	9580	9580	9580	9580	0
279	20250321	160500	1788301020	9580	9580	9580	9580	0
280	20250321	160400	1788301020	9580	9580	9580	9580	0
281	20250321	160300	1788301020	9580	9580	9580	9580	0
282	20250321	160200	1788301020	9580	9580	9580	9580	0
283	20250321	160100	1788301020	9580	9580	9580	9580	0
284	20250321	160000	1788301020	9580	9580	9580	9580	0
285	20250321	155900	1788301020	9580	9580	9580	9580	0
286	20250321	155800	1788301020	9580	9580	9580	9580	0
287	20250321	155700	1788301020	9580	9580	9580	9580	0
288	20250321	155600	1788301020	9580	9580	9580	9580	0
289	20250321	155500	1788301020	9580	9580	9580	9580	0
290	20250321	155400	1788301020	9580	9580	9580	9580	0
291	20250321	155300	1788301020	9580	9580	9580	9580	0
292	20250321	155200	1788301020	9580	9580	9580	9580	0
293	20250321	155100	1788301020	9580	9580	9580	9580	0
294	20250321	155000	1788301020	9580	9580	9580	9580	0
295	20250321	154900	1788301020	9580	9580	9580	9580	0
296	20250321	154800	1788301020	9580	9580	9580	9580	0
297	20250321	154700	1788301020	9580	9580	9580	9580	0
298	20250321	154600	1788301020	9580	9580	9580	9580	0
299	20250321	154500	1788301020	9580	9580	9580	9580	0
300	20250321	154400	1788301020	9580	9580	9580	9580	0
301	20250321	154300	1788301020	9580	9580	9580	9580	0
302	20250321	154200	1788301020	9580	9580	9580	9580	5558
303	20250321	154100	1788301020	9580	9580	9580	9580	0
304	20250321	154000	1788301020	9580	9580	9580	9580	0
305	20250321	153900	1788301020	9580	9580	9580	9580	0
306	20250321	153800	1788301020	9580	9580	9580	9580	0
307	20250321	153700	1788301020	9580	9580	9580	9580	0
308	20250321	153600	1788301020	9580	9580	9580	9580	0
309	20250321	153500	1788301020	9580	9580	9580	9580	0
310	20250321	153400	1788301020	9580	9580	9580	9580	0
311	20250321	153300	1788301020	9580	9580	9580	9580	0
312	20250321	153200	1788301020	9580	9580	9580	9580	0
313	20250321	153100	1788301020	9580	9580	9580	9580	0
314	20250321	153000	1788301020	9580	9580	9580	9580	5558
315	20250321	152900	1735055380	9570	9570	9570	9570	0
316	20250321	152800	1735055380	9570	9570	9570	9570	0
317	20250321	152700	1735055380	9570	9570	9570	9570	0
318	20250321	152600	1735055380	9570	9570	9570	9570	0
319	20250321	152500	1735055380	9570	9570	9570	9570	0
320	20250321	152400	1735055380	9570	9570	9570	9570	0
321	20250321	152300	1735055380	9570	9570	9570	9570	0
322	20250321	152200	1735055380	9570	9570	9570	9570	0
323	20250321	152100	1735055380	9570	9570	9570	9570	0
324	20250321	152000	1735055380	9570	9570	9570	9570	0
325	20250321	151900	1735055380	9570	9540	9580	9540	1656
326	20250321	151800	1719210590	9570	9550	9570	9540	834
327	20250321	151700	1711238820	9560	9530	9560	9530	46
328	20250321	151600	1710800350	9550	9530	9550	9530	509
329	20250321	151500	1705940400	9530	9560	9560	9530	416
330	20250321	151400	1701967720	9560	9550	9560	9520	806
331	20250321	151300	1694272380	9520	9550	9550	9520	210
332	20250321	151200	1692273090	9510	9550	9550	9510	1547
333	20250321	151100	1677525370	9560	9520	9560	9520	964
334	20250321	151000	1668348050	9520	9550	9550	9520	747
335	20250321	150900	1661225340	9550	9540	9550	9540	294
336	20250321	150800	1658418140	9540	9530	9540	9530	142
337	20250321	150700	1657064770	9550	9550	9550	9550	271
338	20250321	150600	1654476720	9550	9540	9550	9530	554
339	20250321	150500	1649191790	9530	9530	9530	9530	384
340	20250321	150400	1645532270	9530	9560	9570	9530	152
341	20250321	150300	1644081950	9560	9560	9560	9560	400
342	20250321	150200	1640257950	9560	9560	9560	9560	0
343	20250321	150100	1640257950	9560	9560	9560	9560	1
344	20250321	150000	1640248390	9520	9540	9570	9520	118
345	20250321	145900	1639124900	9520	9550	9550	9520	737
346	20250321	145800	1632099760	9570	9570	9570	9570	0
347	20250321	145700	1632099760	9570	9570	9570	9570	0
348	20250321	145600	1632099760	9570	9570	9580	9570	121
349	20250321	145500	1630940890	9580	9550	9580	9550	23
350	20250321	145400	1630720720	9580	9580	9580	9580	0
351	20250321	145300	1630720720	9580	9570	9580	9540	5991
352	20250321	145200	1573338240	9540	9550	9550	9540	5177
353	20250321	145100	1523947040	9550	9560	9560	9550	901
354	20250321	145000	1515342330	9560	9550	9560	9550	132
355	20250321	144900	1514081410	9560	9560	9560	9550	320
356	20250321	144800	1511023470	9560	9560	9560	9560	56
357	20250321	144700	1510488110	9570	9560	9570	9560	64
358	20250321	144600	1509876230	9570	9580	9580	9570	12
359	20250321	144500	1509761280	9580	9560	9580	9560	515
360	20250321	144400	1504837860	9550	9550	9550	9550	1000
361	20250321	144300	1495287860	9560	9560	9560	9560	150
362	20250321	144200	1493853860	9550	9550	9550	9550	189
363	20250321	144100	1492048910	9540	9540	9540	9540	0
364	20250321	144000	1492048910	9540	9560	9560	9540	76
365	20250321	143900	1491323820	9560	9590	9590	9550	1786
366	20250321	143800	1474238790	9590	9580	9590	9580	382
367	20250321	143700	1470579220	9570	9580	9580	9570	15
368	20250321	143600	1470435620	9580	9580	9580	9580	0
369	20250321	143500	1470435620	9580	9580	9580	9580	127
370	20250321	143400	1469218960	9580	9580	9580	9580	142
371	20250321	143300	1467858600	9580	9580	9580	9580	0
372	20250321	143200	1467858600	9580	9580	9580	9580	1
373	20250321	143100	1467849020	9550	9560	9560	9550	86
374	20250321	143000	1467027470	9560	9560	9560	9560	143
375	20250321	142900	1465660390	9560	9560	9560	9560	0
376	20250321	142800	1465660390	9560	9560	9560	9560	0
377	20250321	142700	1465660390	9560	9560	9560	9560	77
378	20250321	142600	1464924270	9580	9580	9580	9580	0
379	20250321	142500	1464924270	9580	9580	9580	9580	0
380	20250321	142400	1464924270	9580	9580	9580	9550	13
381	20250321	142300	1464800030	9550	9560	9560	9550	314
382	20250321	142200	1461800830	9570	9570	9570	9570	14
383	20250321	142100	1461666850	9560	9560	9560	9560	5
384	20250321	142000	1461619050	9560	9560	9560	9560	77
385	20250321	141900	1460882930	9560	9560	9560	9560	24
386	20250321	141800	1460653490	9570	9570	9570	9570	1
387	20250321	141700	1460643920	9580	9580	9580	9580	0
388	20250321	141600	1460643920	9580	9580	9580	9580	37
389	20250321	141500	1460289460	9520	9520	9520	9520	300
390	20250321	141400	1457433460	9520	9520	9520	9520	50
391	20250321	141300	1456957460	9520	9540	9540	9520	743
392	20250321	141200	1449874280	9540	9540	9540	9540	16
393	20250321	141100	1449721640	9530	9570	9570	9530	2324
394	20250321	141000	1427528430	9590	9590	9590	9590	0
395	20250321	140900	1427528430	9590	9600	9600	9590	25
396	20250321	140800	1427288660	9600	9600	9600	9600	60
397	20250321	140700	1426712660	9560	9560	9560	9560	0
398	20250321	140600	1426712660	9560	9570	9570	9560	1001
399	20250321	140500	1417141340	9590	9600	9600	9590	410
400	20250321	140400	1413206340	9600	9600	9600	9600	0
401	20250321	140300	1413206340	9600	9600	9600	9600	0
402	20250321	140200	1413206340	9600	9590	9600	9590	101
403	20250321	140100	1412237740	9610	9590	9610	9590	11
404	20250321	140000	1412132150	9570	9580	9580	9570	2579
405	20250321	135900	1387450170	9590	9600	9600	9590	171
406	20250321	135800	1385809570	9600	9600	9600	9600	82
407	20250321	135700	1385022370	9580	9580	9580	9580	147
408	20250321	135600	1383614110	9600	9600	9600	9600	0
409	20250321	135500	1383614110	9600	9590	9600	9590	20
410	20250321	135400	1383422210	9590	9600	9600	9590	136
411	20250321	135300	1382117570	9590	9590	9590	9590	121
412	20250321	135200	1380957180	9580	9600	9600	9580	410
413	20250321	135100	1377027740	9620	9620	9620	9620	0
414	20250321	135000	1377027740	9620	9580	9620	9580	294
415	20250321	134900	1374207220	9580	9580	9580	9580	433
416	20250321	134800	1370059080	9580	9580	9580	9580	53
417	20250321	134700	1369551340	9580	9580	9580	9580	60
418	20250321	134600	1368976540	9580	9580	9580	9580	700
419	20250321	134500	1362270540	9580	9580	9590	9580	307
420	20250321	134400	1359327630	9580	9580	9580	9580	82
421	20250321	134300	1358542070	9585	9585	9585	9585	90
422	20250321	134200	1357679420	9590	9600	9600	9590	700
423	20250321	134100	1350963450	9600	9600	9600	9600	1500
424	20250321	134000	1336563450	9590	9590	9590	9590	183
425	20250321	133900	1334808480	9600	9600	9600	9600	0
426	20250321	133800	1334808480	9600	9580	9600	9580	1531
427	20250321	133700	1320111280	9590	9580	9590	9580	90
428	20250321	133600	1319248650	9580	9580	9580	9580	79
429	20250321	133500	1318491830	9590	9590	9590	9590	10
430	20250321	133400	1318395930	9590	9590	9590	9590	2
431	20250321	133300	1318376750	9590	9580	9590	9580	253
432	20250321	133200	1315950910	9600	9600	9600	9600	0
433	20250321	133100	1315950910	9600	9600	9600	9600	1
434	20250321	133000	1315941310	9580	9580	9580	9580	20
435	20250321	132900	1315749710	9580	9590	9590	9580	793
436	20250321	132800	1308152270	9580	9590	9590	9580	121
437	20250321	132700	1306991890	9590	9590	9590	9590	0
438	20250321	132600	1306991890	9590	9590	9590	9590	160
439	20250321	132500	1305457490	9590	9590	9590	9590	22
440	20250321	132400	1305246510	9590	9580	9590	9580	113
441	20250321	132300	1304162860	9590	9590	9590	9590	204
442	20250321	132200	1302206500	9590	9590	9590	9590	1
443	20250321	132100	1302196910	9590	9590	9590	9590	40
444	20250321	132000	1301813310	9590	9600	9600	9590	2364
445	20250321	131900	1279138900	9600	9600	9600	9600	0
446	20250321	131800	1279138900	9600	9600	9600	9600	0
447	20250321	131700	1279138900	9600	9600	9600	9600	575
448	20250321	131600	1273618900	9600	9600	9600	9600	0
449	20250321	131500	1273618900	9600	9600	9600	9600	2312
450	20250321	131400	1251423700	9630	9610	9630	9600	28
451	20250321	131300	1251154620	9610	9610	9610	9610	225
452	20250321	131200	1248992370	9620	9630	9630	9620	204
453	20250321	131100	1247028890	9620	9625	9625	9620	118
454	20250321	131000	1245893720	9625	9625	9625	9625	1
455	20250321	130900	1245884095	9620	9610	9620	9610	222
456	20250321	130800	1243750555	9610	9620	9620	9610	419
457	20250321	130700	1239719965	9630	9630	9630	9630	10
458	20250321	130600	1239623665	9630	9630	9630	9630	39
459	20250321	130500	1239248095	9630	9630	9630	9630	30
460	20250321	130400	1238959195	9630	9630	9630	9620	101
461	20250321	130300	1237986575	9630	9630	9630	9630	25
462	20250321	130200	1237745825	9630	9640	9640	9630	5
463	20250321	130100	1237697655	9630	9640	9650	9630	1670
464	20250321	130000	1221615215	9640	9645	9645	9640	2
465	20250321	125900	1221595930	9640	9640	9640	9640	110
466	20250321	125800	1220535530	9640	9630	9640	9630	217
467	20250321	125700	1218443750	9645	9660	9660	9645	4
468	20250321	125600	1218405155	9645	9645	9645	9645	3
469	20250321	125500	1218376220	9640	9640	9640	9640	0
470	20250321	125400	1218376220	9640	9640	9640	9640	0
471	20250321	125300	1218376220	9640	9620	9640	9620	1102
472	20250321	125200	1207758400	9630	9630	9630	9630	1
473	20250321	125100	1207748770	9630	9630	9630	9630	801
474	20250321	125000	1200035140	9630	9630	9630	9610	1320
475	20250321	124900	1187333090	9640	9640	9640	9640	4
476	20250321	124800	1187294530	9640	9640	9640	9640	0
477	20250321	124700	1187294530	9640	9640	9640	9640	11
478	20250321	124600	1187188490	9630	9630	9630	9630	104
479	20250321	124500	1186186970	9630	9630	9630	9630	20
480	20250321	124400	1185994370	9630	9630	9630	9630	149
481	20250321	124300	1184559500	9640	9640	9640	9640	0
482	20250321	124200	1184559500	9640	9640	9640	9640	0
483	20250321	124100	1184559500	9640	9640	9640	9640	17
484	20250321	124000	1184395620	9660	9640	9660	9640	60
485	20250321	123900	1183817200	9640	9640	9640	9640	0
486	20250321	123800	1183817200	9640	9640	9640	9640	1
487	20250321	123700	1183807560	9640	9640	9640	9640	14
488	20250321	123600	1183672600	9640	9640	9640	9640	2
489	20250321	123500	1183653320	9640	9630	9640	9630	228
490	20250321	123400	1181456680	9635	9630	9635	9630	19
491	20250321	123300	1181273700	9630	9645	9645	9630	18
492	20250321	123200	1181100240	9645	9645	9645	9645	19
493	20250321	123100	1180916985	9660	9660	9660	9660	0
494	20250321	123000	1180916985	9660	9660	9660	9660	4
495	20250321	122900	1180878345	9670	9670	9670	9670	0
496	20250321	122800	1180878345	9670	9670	9670	9670	0
497	20250321	122700	1180878345	9670	9670	9670	9670	40
498	20250321	122600	1180491545	9670	9620	9670	9620	635
499	20250321	122500	1174351705	9660	9660	9660	9660	412
500	20250321	122400	1170371785	9630	9630	9630	9630	0
501	20250321	122300	1170371785	9630	9630	9630	9630	152
502	20250321	122200	1168908025	9640	9640	9640	9640	180
503	20250321	122100	1167172825	9650	9650	9650	9650	20
504	20250321	122000	1166979825	9660	9660	9660	9660	1
505	20250321	121900	1166970165	9650	9660	9670	9650	282
506	20250321	121800	1164246230	9660	9660	9660	9660	2
507	20250321	121700	1164226910	9660	9660	9660	9660	0
508	20250321	121600	1164226910	9660	9660	9660	9660	6
509	20250321	121500	1164168950	9660	9640	9660	9640	4
510	20250321	121400	1164130370	9640	9640	9640	9640	51
511	20250321	121300	1163638730	9640	9640	9640	9640	46
512	20250321	121200	1163195290	9660	9660	9660	9660	5
513	20250321	121100	1163146990	9650	9660	9660	9640	354
514	20250321	121000	1159727950	9650	9650	9650	9650	10
515	20250321	120900	1159631450	9640	9650	9650	9640	18
516	20250321	120800	1159457915	9650	9660	9660	9650	21
517	20250321	120700	1159255255	9640	9640	9640	9640	139
518	20250321	120600	1157915295	9600	9660	9660	9600	305
519	20250321	120500	1154984425	9630	9660	9660	9630	18
520	20250321	120400	1154811055	9660	9660	9660	9660	0
521	20250321	120300	1154811055	9660	9660	9660	9630	70
522	20250321	120200	1154135740	9660	9660	9660	9660	0
523	20250321	120100	1154135740	9660	9660	9660	9660	50
524	20250321	120000	1153652740	9650	9650	9650	9650	153
525	20250321	115900	1152176290	9630	9640	9650	9630	559
526	20250321	115800	1146788040	9630	9640	9640	9630	38
527	20250321	115700	1146422080	9640	9630	9640	9630	18
528	20250321	115600	1146248590	9630	9635	9635	9630	160
529	20250321	115500	1144707785	9630	9630	9630	9630	72
530	20250321	115400	1144014425	9630	9630	9630	9630	10
531	20250321	115300	1143918125	9620	9620	9620	9620	1100
532	20250321	115200	1133336125	9620	9620	9620	9620	27
533	20250321	115100	1133076385	9620	9615	9620	9615	4
534	20250321	115000	1133037920	9630	9630	9630	9630	0
535	20250321	114900	1133037920	9630	9630	9630	9630	3
536	20250321	114800	1133009030	9600	9600	9600	9600	50
537	20250321	114700	1132529030	9600	9615	9615	9600	350
538	20250321	114600	1129167140	9600	9610	9610	9600	195
539	20250321	114500	1127295090	9610	9610	9610	9610	342
540	20250321	114400	1124008470	9600	9600	9600	9600	152
541	20250321	114300	1122549270	9600	9600	9600	9600	200
542	20250321	114200	1120629270	9610	9610	9610	9610	0
543	20250321	114100	1120629270	9610	9610	9610	9610	18
544	20250321	114000	1120456290	9610	9620	9620	9610	170
545	20250321	113900	1118822420	9620	9620	9620	9620	154
546	20250321	113800	1117340940	9630	9630	9630	9620	14
547	20250321	113700	1117206220	9640	9630	9640	9630	84
548	20250321	113600	1116397160	9630	9630	9640	9620	264
549	20250321	113500	1113854800	9630	9630	9630	9630	403
550	20250321	113400	1109973910	9630	9620	9630	9620	35
551	20250321	113300	1109637010	9630	9620	9630	9620	220
552	20250321	113200	1107518610	9620	9620	9620	9620	0
553	20250321	113100	1107518610	9620	9620	9620	9620	60
554	20250321	113000	1106941410	9630	9630	9630	9630	9
555	20250321	112900	1106854740	9620	9620	9620	9620	28
556	20250321	112800	1106585380	9620	9620	9630	9620	138
557	20250321	112700	1105256710	9610	9600	9610	9600	101
558	20250321	112600	1104287100	9600	9610	9610	9600	1018
559	20250321	112500	1094508350	9610	9610	9610	9610	101
560	20250321	112400	1093537740	9620	9610	9630	9610	58
561	20250321	112300	1092979990	9610	9610	9610	9610	40
562	20250321	112200	1092595590	9610	9610	9610	9610	100
563	20250321	112100	1091634590	9610	9620	9620	9610	21
564	20250321	112000	1091432580	9620	9610	9620	9610	1671
565	20250321	111900	1075372360	9600	9600	9600	9600	0
566	20250321	111800	1075372360	9600	9600	9600	9600	115
567	20250321	111700	1074268360	9600	9610	9610	9600	79
568	20250321	111600	1073509340	9610	9610	9610	9610	44
569	20250321	111500	1073086500	9610	9610	9610	9610	106
570	20250321	111400	1072067840	9610	9610	9610	9610	20
571	20250321	111300	1071875640	9610	9580	9610	9580	3599
572	20250321	111200	1037344140	9570	9570	9570	9570	0
573	20250321	111100	1037344140	9570	9570	9570	9570	0
574	20250321	111000	1037344140	9570	9570	9570	9570	500
575	20250321	110900	1032559140	9590	9590	9590	9590	0
576	20250321	110800	1032559140	9590	9590	9590	9590	23
577	20250321	110700	1032338570	9590	9580	9590	9580	79
578	20250321	110600	1031581640	9580	9580	9580	9580	0
579	20250321	110500	1031581640	9580	9580	9580	9580	475
580	20250321	110400	1027031140	9570	9580	9580	9570	56
581	20250321	110300	1026494760	9580	9580	9580	9580	42
582	20250321	110200	1026092400	9580	9580	9580	9580	120
583	20250321	110100	1024942800	9580	9580	9580	9580	0
584	20250321	110000	1024942800	9580	9580	9580	9580	5
585	20250321	105900	1024894900	9580	9580	9580	9580	24
586	20250321	105800	1024664980	9580	9580	9580	9580	1
587	20250321	105700	1024655400	9570	9570	9570	9570	0
588	20250321	105600	1024655400	9570	9560	9570	9560	743
589	20250321	105500	1017545740	9560	9560	9560	9560	55
590	20250321	105400	1017019940	9560	9540	9560	9540	8
591	20250321	105300	1016943480	9540	9560	9560	9540	20
592	20250321	105200	1016752620	9570	9570	9580	9570	63
593	20250321	105100	1016149610	9560	9560	9560	9560	0
594	20250321	105000	1016149610	9560	9550	9560	9550	711
595	20250321	104900	1009354450	9550	9550	9550	9550	1
596	20250321	104800	1009344900	9560	9540	9560	9540	191
597	20250321	104700	1007520760	9540	9550	9550	9540	345
598	20250321	104600	1004228400	9550	9550	9550	9550	66
599	20250321	104500	1003598100	9540	9540	9540	9540	0
600	20250321	104400	1003598100	9540	9550	9550	9540	185
601	20250321	104300	1001833060	9560	9560	9560	9560	3
602	20250321	104200	1001804380	9560	9560	9560	9560	16
603	20250321	104100	1001651420	9560	9560	9560	9560	2
604	20250321	104000	1001632300	9550	9550	9550	9550	0
605	20250321	103900	1001632300	9550	9540	9550	9540	1053
606	20250321	103800	991581150	9540	9540	9540	9540	424
607	20250321	103700	987536190	9520	9520	9520	9520	0
608	20250321	103600	987536190	9520	9540	9540	9520	104
609	20250321	103500	986546030	9520	9530	9530	9520	204
610	20250321	103400	984603920	9530	9530	9530	9530	110
611	20250321	103300	983555620	9530	9530	9530	9530	50
612	20250321	103200	983079120	9530	9530	9530	9520	603
613	20250321	103100	977332590	9530	9530	9530	9530	6
614	20250321	103000	977275410	9530	9520	9530	9520	300
615	20250321	102900	974417410	9530	9510	9540	9510	2469
616	20250321	102800	950895010	9510	9510	9520	9470	379
617	20250321	102700	947294710	9470	9510	9510	9470	101
618	20250321	102600	946338200	9450	9450	9450	9450	0
619	20250321	102500	946338200	9450	9520	9520	9450	1109
620	20250321	102400	935840590	9500	9500	9530	9500	176
621	20250321	102300	934165590	9530	9530	9530	9530	2
622	20250321	102200	934146530	9500	9500	9500	9500	1910
623	20250321	102100	916001530	9500	9500	9500	9500	50
624	20250321	102000	915526530	9510	9510	9510	9510	100
625	20250321	101900	914575530	9500	9470	9500	9450	350
626	20250321	101800	911255730	9480	9490	9490	9480	534
627	20250321	101700	906190070	9490	9510	9510	9490	70
628	20250321	101600	905525420	9510	9510	9510	9510	50
629	20250321	101500	905049920	9530	9520	9530	9500	298
630	20250321	101400	902214420	9510	9490	9510	9480	805
631	20250321	101300	894568350	9500	9500	9500	9480	1327
632	20250321	101200	881963590	9500	9480	9500	9480	740
633	20250321	101100	874945970	9480	9420	9480	9420	1622
634	20250321	101000	859622250	9450	9420	9450	9420	121
635	20250321	100900	858479080	9450	9460	9460	9420	12
636	20250321	100800	858365610	9460	9450	9460	9410	1102
637	20250321	100700	847951640	9440	9460	9460	9430	1126
638	20250321	100600	837324105	9470	9440	9470	9410	257
639	20250321	100500	834891695	9430	9430	9430	9430	145
640	20250321	100400	833524345	9430	9430	9430	9430	5
641	20250321	100300	833477195	9430	9500	9500	9370	13206
642	20250321	100200	709301605	9460	9470	9470	9460	500
643	20250321	100100	704569995	9470	9490	9490	9470	43
644	20250321	100000	704162725	9490	9510	9510	9490	94
645	20250321	095900	703268925	9500	9500	9500	9490	923
646	20250321	095800	694501435	9490	9460	9500	9460	301
647	20250321	095700	691648535	9460	9460	9460	9460	120
648	20250321	095600	690513335	9460	9470	9470	9460	750
649	20250321	095500	683415765	9460	9480	9490	9460	979
650	20250321	095400	674140175	9480	9490	9490	9480	81
651	20250321	095300	673372035	9485	9485	9485	9485	5
652	20250321	095200	673324610	9470	9480	9480	9470	120
653	20250321	095100	672188110	9510	9500	9540	9440	7700
654	20250321	095000	599157930	9540	9540	9540	9510	968
655	20250321	094900	589952190	9510	9510	9510	9510	8
656	20250321	094800	589876110	9520	9510	9550	9510	1188
657	20250321	094700	578560490	9540	9540	9540	9510	297
658	20250321	094600	575733250	9550	9550	9550	9550	6
659	20250321	094500	575675950	9550	9510	9550	9510	788
660	20250321	094400	568182030	9510	9530	9530	9510	447
661	20250321	094300	563925910	9530	9530	9530	9530	368
662	20250321	094200	560418870	9530	9550	9550	9510	1956
663	20250321	094100	541790480	9550	9550	9550	9550	100
664	20250321	094000	540835480	9570	9570	9570	9570	1
665	20250321	093900	540825910	9570	9570	9570	9570	1
666	20250321	093800	540816340	9520	9530	9570	9520	723
667	20250321	093700	533918000	9540	9540	9540	9540	455
668	20250321	093600	529577300	9530	9540	9540	9530	33
669	20250321	093500	529262800	9520	9520	9520	9520	111
670	20250321	093400	528206080	9550	9540	9550	9510	577
671	20250321	093300	522714230	9500	9520	9520	9500	3980
672	20250321	093200	484858250	9530	9530	9530	9520	346
673	20250321	093100	481561440	9530	9570	9570	9530	317
674	20250321	093000	478536570	9600	9600	9600	9600	5
675	20250321	092900	478488570	9600	9540	9600	9530	2458
676	20250321	092800	454947360	9530	9530	9530	9520	36
677	20250321	092700	454604390	9530	9510	9530	9510	789
678	20250321	092600	447099000	9510	9500	9510	9500	372
679	20250321	092500	443563380	9510	9510	9510	9500	1359
680	20250321	092400	430650290	9510	9500	9510	9500	535
681	20250321	092300	425567540	9500	9510	9540	9500	1031
682	20250321	092200	415763640	9510	9530	9530	9510	4128
683	20250321	092100	376472150	9540	9540	9550	9540	3672
684	20250321	092000	341434380	9540	9540	9550	9540	160
685	20250321	091900	339906780	9540	9550	9550	9540	144
686	20250321	091800	338532710	9540	9560	9565	9540	1082
687	20250321	091700	328202450	9550	9560	9560	9550	210
688	20250321	091600	326196240	9560	9590	9600	9560	473
689	20250321	091500	321665200	9580	9610	9610	9580	117
690	20250321	091400	320541920	9620	9620	9620	9610	108
691	20250321	091300	319503010	9640	9630	9640	9620	521
692	20250321	091200	314486010	9620	9580	9620	9550	2824
693	20250321	091100	287443750	9590	9590	9590	9580	1070
694	20250321	091000	277186710	9590	9600	9610	9590	321
695	20250321	090900	274107280	9620	9630	9630	9590	214
696	20250321	090800	272051010	9630	9570	9630	9560	388
697	20250321	090700	268333490	9560	9580	9580	9560	2111
698	20250321	090600	248125420	9580	9570	9590	9540	906
699	20250321	090500	239460060	9570	9570	9570	9570	602
700	20250321	090400	233698920	9530	9570	9570	9520	1073
701	20250321	090300	223465110	9580	9610	9620	9560	3618
702	20250321	090200	188810050	9610	9550	9610	9520	1739
703	20250321	090100	172187520	9570	9540	9590	9520	972
704	20250321	090000	162914690	9530	9490	9590	9490	17106