KissMeData/006220/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184800	267626725	7880	7880	7880	7880	714
3	20250319	184700	267626725	7880	7880	7880	7880	0
4	20250319	184600	267626725	7880	7880	7880	7880	0
5	20250319	184500	267626725	7880	7880	7880	7880	0
6	20250319	184400	267626725	7880	7880	7880	7880	0
7	20250319	184300	267626725	7880	7880	7880	7880	0
8	20250319	184200	267626725	7880	7880	7880	7880	0
9	20250319	184100	267626725	7880	7880	7880	7880	0
10	20250319	184000	267626725	7880	7880	7880	7880	0
11	20250319	183900	267626725	7880	7880	7880	7880	0
12	20250319	183800	267626725	7880	7880	7880	7880	0
13	20250319	183700	267626725	7880	7880	7880	7880	0
14	20250319	183600	267626725	7880	7880	7880	7880	0
15	20250319	183500	267626725	7880	7880	7880	7880	0
16	20250319	183400	267626725	7880	7880	7880	7880	0
17	20250319	183300	267626725	7880	7880	7880	7880	0
18	20250319	183200	267626725	7880	7880	7880	7880	0
19	20250319	183100	267626725	7880	7880	7880	7880	0
20	20250319	183000	267626725	7880	7880	7880	7880	0
21	20250319	182900	267626725	7880	7880	7880	7880	0
22	20250319	182800	267626725	7880	7880	7880	7880	0
23	20250319	182700	267626725	7880	7880	7880	7880	0
24	20250319	182600	267626725	7880	7880	7880	7880	0
25	20250319	182500	267626725	7880	7880	7880	7880	0
26	20250319	182400	267626725	7880	7880	7880	7880	0
27	20250319	182300	267626725	7880	7880	7880	7880	0
28	20250319	182200	267626725	7880	7880	7880	7880	0
29	20250319	182100	267626725	7880	7880	7880	7880	0
30	20250319	182000	267626725	7880	7880	7880	7880	0
31	20250319	181900	267626725	7880	7880	7880	7880	0
32	20250319	181800	267626725	7880	7880	7880	7880	714
33	20250319	181700	267626725	7880	7880	7880	7880	0
34	20250319	181600	267626725	7880	7880	7880	7880	0
35	20250319	181500	267626725	7880	7880	7880	7880	0
36	20250319	181400	267626725	7880	7880	7880	7880	0
37	20250319	181300	267626725	7880	7880	7880	7880	0
38	20250319	181200	267626725	7880	7880	7880	7880	0
39	20250319	181100	267626725	7880	7880	7880	7880	0
40	20250319	181000	267626725	7880	7880	7880	7880	0
41	20250319	180900	267626725	7880	7880	7880	7880	0
42	20250319	180800	267626725	7880	7880	7880	7880	0
43	20250319	180700	267626725	7880	7880	7880	7880	0
44	20250319	180600	267626725	7880	7880	7880	7880	0
45	20250319	180500	267626725	7880	7880	7880	7880	0
46	20250319	180400	267626725	7880	7880	7880	7880	0
47	20250319	180300	267626725	7880	7880	7880	7880	0
48	20250319	180200	267626725	7880	7880	7880	7880	0
49	20250319	180100	267626725	7880	7880	7880	7880	0
50	20250319	180000	267626725	7880	7880	7880	7880	0
51	20250319	175900	267626725	7880	7880	7880	7880	0
52	20250319	175800	267626725	7880	7880	7880	7880	0
53	20250319	175700	267626725	7880	7880	7880	7880	0
54	20250319	175600	267626725	7880	7880	7880	7880	0
55	20250319	175500	267626725	7880	7880	7880	7880	0
56	20250319	175400	267626725	7880	7880	7880	7880	0
57	20250319	175300	267626725	7880	7880	7880	7880	0
58	20250319	175200	267626725	7880	7880	7880	7880	0
59	20250319	175100	267626725	7880	7880	7880	7880	0
60	20250319	175000	267626725	7880	7880	7880	7880	0
61	20250319	174900	267626725	7880	7880	7880	7880	0
62	20250319	174800	267626725	7880	7880	7880	7880	714
63	20250319	174700	267626725	7880	7880	7880	7880	0
64	20250319	174600	267626725	7880	7880	7880	7880	0
65	20250319	174500	267626725	7880	7880	7880	7880	0
66	20250319	174400	267626725	7880	7880	7880	7880	0
67	20250319	174300	267626725	7880	7880	7880	7880	0
68	20250319	174200	267626725	7880	7880	7880	7880	0
69	20250319	174100	267626725	7880	7880	7880	7880	0
70	20250319	174000	267626725	7880	7880	7880	7880	0
71	20250319	173900	267626725	7880	7880	7880	7880	0
72	20250319	173800	267626725	7880	7880	7880	7880	0
73	20250319	173700	267626725	7880	7880	7880	7880	0
74	20250319	173600	267626725	7880	7880	7880	7880	0
75	20250319	173500	267626725	7880	7880	7880	7880	0
76	20250319	173400	267626725	7880	7880	7880	7880	0
77	20250319	173300	267626725	7880	7880	7880	7880	0
78	20250319	173200	267626725	7880	7880	7880	7880	0
79	20250319	173100	267626725	7880	7880	7880	7880	0
80	20250319	173000	267626725	7880	7880	7880	7880	0
81	20250319	172900	267626725	7880	7880	7880	7880	0
82	20250319	172800	267626725	7880	7880	7880	7880	0
83	20250319	172700	267626725	7880	7880	7880	7880	0
84	20250319	172600	267626725	7880	7880	7880	7880	0
85	20250319	172500	267626725	7880	7880	7880	7880	0
86	20250319	172400	267626725	7880	7880	7880	7880	0
87	20250319	172300	267626725	7880	7880	7880	7880	0
88	20250319	172200	267626725	7880	7880	7880	7880	0
89	20250319	172100	267626725	7880	7880	7880	7880	0
90	20250319	172000	267626725	7880	7880	7880	7880	0
91	20250319	171900	267626725	7880	7880	7880	7880	0
92	20250319	171800	267626725	7880	7880	7880	7880	714
93	20250319	171700	267626725	7880	7880	7880	7880	0
94	20250319	171600	267626725	7880	7880	7880	7880	0
95	20250319	171500	267626725	7880	7880	7880	7880	0
96	20250319	171400	267626725	7880	7880	7880	7880	0
97	20250319	171300	267626725	7880	7880	7880	7880	0
98	20250319	171200	267626725	7880	7880	7880	7880	0
99	20250319	171100	267626725	7880	7880	7880	7880	0
100	20250319	171000	267626725	7880	7880	7880	7880	0
101	20250319	170900	267626725	7880	7880	7880	7880	0
102	20250319	170800	267626725	7880	7880	7880	7880	0
103	20250319	170700	267626725	7880	7880	7880	7880	0
104	20250319	170600	267626725	7880	7880	7880	7880	0
105	20250319	170500	267626725	7880	7880	7880	7880	0
106	20250319	170400	267626725	7880	7880	7880	7880	0
107	20250319	170300	267626725	7880	7880	7880	7880	0
108	20250319	170200	267626725	7880	7880	7880	7880	0
109	20250319	170100	267626725	7880	7880	7880	7880	0
110	20250319	170000	267626725	7880	7880	7880	7880	0
111	20250319	165900	267626725	7880	7880	7880	7880	0
112	20250319	165800	267626725	7880	7880	7880	7880	0
113	20250319	165700	267626725	7880	7880	7880	7880	0
114	20250319	165600	267626725	7880	7880	7880	7880	0
115	20250319	165500	267626725	7880	7880	7880	7880	0
116	20250319	165400	267626725	7880	7880	7880	7880	0
117	20250319	165300	267626725	7880	7880	7880	7880	0
118	20250319	165200	267626725	7880	7880	7880	7880	0
119	20250319	165100	267626725	7880	7880	7880	7880	0
120	20250319	165000	267626725	7880	7880	7880	7880	0
121	20250319	164900	267626725	7880	7880	7880	7880	0
122	20250319	164800	267626725	7880	7880	7880	7880	714
123	20250319	164700	267626725	7880	7880	7880	7880	0
124	20250319	164600	267626725	7880	7880	7880	7880	0
125	20250319	164500	267626725	7880	7880	7880	7880	0
126	20250319	164400	267626725	7880	7880	7880	7880	0
127	20250319	164300	267626725	7880	7880	7880	7880	0
128	20250319	164200	267626725	7880	7880	7880	7880	0
129	20250319	164100	267626725	7880	7880	7880	7880	0
130	20250319	164000	267626725	7880	7880	7880	7880	0
131	20250319	163900	267626725	7880	7880	7880	7880	0
132	20250319	163800	267626725	7880	7880	7880	7880	0
133	20250319	163700	267626725	7880	7880	7880	7880	0
134	20250319	163600	267626725	7880	7880	7880	7880	0
135	20250319	163500	267626725	7880	7880	7880	7880	0
136	20250319	163400	267626725	7880	7880	7880	7880	0
137	20250319	163300	267626725	7880	7880	7880	7880	0
138	20250319	163200	267626725	7880	7880	7880	7880	0
139	20250319	163100	267626725	7880	7880	7880	7880	0
140	20250319	163000	267626725	7880	7880	7880	7880	0
141	20250319	162900	267626725	7880	7880	7880	7880	0
142	20250319	162800	267626725	7880	7880	7880	7880	0
143	20250319	162700	267626725	7880	7880	7880	7880	0
144	20250319	162600	267626725	7880	7880	7880	7880	0
145	20250319	162500	267626725	7880	7880	7880	7880	0
146	20250319	162400	267626725	7880	7880	7880	7880	0
147	20250319	162300	267626725	7880	7880	7880	7880	0
148	20250319	162200	267626725	7880	7880	7880	7880	0
149	20250319	162100	267626725	7880	7880	7880	7880	0
150	20250319	162000	267626725	7880	7880	7880	7880	0
151	20250319	161900	267626725	7880	7880	7880	7880	0
152	20250319	161800	267626725	7880	7880	7880	7880	714
153	20250319	161700	267626725	7880	7880	7880	7880	0
154	20250319	161600	267626725	7880	7880	7880	7880	0
155	20250319	161500	267626725	7880	7880	7880	7880	0
156	20250319	161400	267626725	7880	7880	7880	7880	0
157	20250319	161300	267626725	7880	7880	7880	7880	0
158	20250319	161200	267626725	7880	7880	7880	7880	0
159	20250319	161100	267626725	7880	7880	7880	7880	0
160	20250319	161000	267626725	7880	7880	7880	7880	0
161	20250319	160900	267626725	7880	7880	7880	7880	0
162	20250319	160800	267626725	7880	7880	7880	7880	0
163	20250319	160700	267626725	7880	7880	7880	7880	0
164	20250319	160600	267626725	7880	7880	7880	7880	0
165	20250319	160500	267626725	7880	7880	7880	7880	0
166	20250319	160400	267626725	7880	7880	7880	7880	0
167	20250319	160300	267626725	7880	7880	7880	7880	0
168	20250319	160200	267626725	7880	7880	7880	7880	0
169	20250319	160100	267626725	7880	7880	7880	7880	0
170	20250319	160000	267626725	7880	7880	7880	7880	0
171	20250319	155900	267626725	7880	7880	7880	7880	0
172	20250319	155800	267626725	7880	7880	7880	7880	0
173	20250319	155700	267626725	7880	7880	7880	7880	0
174	20250319	155600	267626725	7880	7880	7880	7880	0
175	20250319	155500	267626725	7880	7880	7880	7880	0
176	20250319	155400	267626725	7880	7880	7880	7880	0
177	20250319	155300	267626725	7880	7880	7880	7880	0
178	20250319	155200	267626725	7880	7880	7880	7880	0
179	20250319	155100	267626725	7880	7880	7880	7880	0
180	20250319	155000	267626725	7880	7880	7880	7880	0
181	20250319	154900	267626725	7880	7880	7880	7880	0
182	20250319	154800	267626725	7880	7880	7880	7880	714
183	20250319	154700	267626725	7880	7880	7880	7880	0
184	20250319	154600	267626725	7880	7880	7880	7880	0
185	20250319	154500	267626725	7880	7880	7880	7880	0
186	20250319	154400	267626725	7880	7880	7880	7880	0
187	20250319	154300	267626725	7880	7880	7880	7880	0
188	20250319	154200	267626725	7880	7880	7880	7880	0
189	20250319	154100	267626725	7880	7880	7880	7880	0
190	20250319	154000	267626725	7880	7880	7880	7880	0
191	20250319	153900	267626725	7880	7880	7880	7880	0
192	20250319	153800	267626725	7880	7880	7880	7880	0
193	20250319	153700	267626725	7880	7880	7880	7880	0
194	20250319	153600	267626725	7880	7880	7880	7880	0
195	20250319	153500	267626725	7880	7880	7880	7880	0
196	20250319	153400	267626725	7880	7880	7880	7880	0
197	20250319	153300	267626725	7880	7880	7880	7880	0
198	20250319	153200	267626725	7880	7880	7880	7880	0
199	20250319	153100	267626725	7880	7880	7880	7880	0
200	20250319	153000	267626725	7880	7880	7880	7880	714
201	20250319	152900	262000405	7890	7890	7890	7890	0
202	20250319	152800	262000405	7890	7890	7890	7890	0
203	20250319	152700	262000405	7890	7890	7890	7890	0
204	20250319	152600	262000405	7890	7890	7890	7890	0
205	20250319	152500	262000405	7890	7890	7890	7890	0
206	20250319	152400	262000405	7890	7890	7890	7890	0
207	20250319	152300	262000405	7890	7890	7890	7890	0
208	20250319	152200	262000405	7890	7890	7890	7890	0
209	20250319	152100	262000405	7890	7890	7890	7890	0
210	20250319	152000	262000405	7890	7890	7890	7890	0
211	20250319	151900	262000405	7890	7890	7890	7890	28
212	20250319	151800	261779485	7890	7890	7890	7890	0
213	20250319	151700	261779485	7890	7890	7890	7890	0
214	20250319	151600	261779485	7890	7890	7890	7890	0
215	20250319	151500	261779485	7890	7890	7890	7890	1
216	20250319	151400	261771595	7890	7905	7905	7890	30
217	20250319	151300	261534590	7905	7905	7905	7905	15
218	20250319	151200	261416015	7910	7910	7910	7910	15
219	20250319	151100	261297365	7910	7910	7910	7910	36
220	20250319	151000	261012605	7900	7900	7900	7900	56
221	20250319	150900	260570205	7900	7900	7900	7900	0
222	20250319	150800	260570205	7900	7900	7900	7900	10
223	20250319	150700	260491205	7900	7900	7900	7900	22
224	20250319	150600	260317405	7900	7900	7900	7900	10
225	20250319	150500	260238405	7900	7900	7900	7900	100
226	20250319	150400	259448405	7910	7910	7910	7910	0
227	20250319	150300	259448405	7910	7910	7910	7910	1
228	20250319	150200	259440495	7910	7910	7910	7910	1
229	20250319	150100	259432585	7900	7900	7900	7900	190
230	20250319	150000	257931585	7900	7900	7905	7900	267
231	20250319	145900	255822270	7900	7900	7900	7900	0
232	20250319	145800	255822270	7900	7900	7900	7900	207
233	20250319	145700	254186970	7890	7890	7890	7890	0
234	20250319	145600	254186970	7890	7890	7890	7890	0
235	20250319	145500	254186970	7890	7890	7890	7890	0
236	20250319	145400	254186970	7890	7890	7890	7890	21
237	20250319	145300	254021280	7890	7890	7890	7890	0
238	20250319	145200	254021280	7890	7890	7890	7890	0
239	20250319	145100	254021280	7890	7895	7895	7890	150
240	20250319	145000	252837770	7900	7900	7900	7900	1
241	20250319	144900	252829870	7900	7900	7900	7900	0
242	20250319	144800	252829870	7900	7900	7900	7900	0
243	20250319	144700	252829870	7900	7900	7900	7900	0
244	20250319	144600	252829870	7900	7900	7900	7900	0
245	20250319	144500	252829870	7900	7900	7900	7900	0
246	20250319	144400	252829870	7900	7890	7900	7890	41
247	20250319	144300	252506180	7890	7890	7890	7890	110
248	20250319	144200	251638280	7890	7890	7890	7890	5
249	20250319	144100	251598830	7890	7890	7890	7890	25
250	20250319	144000	251401580	7890	7890	7890	7880	120
251	20250319	143900	250455780	7890	7890	7890	7890	47
252	20250319	143800	250084950	7890	7890	7890	7890	500
253	20250319	143700	246139950	7890	7890	7890	7890	0
254	20250319	143600	246139950	7890	7890	7890	7890	452
255	20250319	143500	242573670	7890	7890	7890	7890	0
256	20250319	143400	242573670	7890	7890	7890	7890	0
257	20250319	143300	242573670	7890	7890	7890	7890	3
258	20250319	143200	242550000	7890	7890	7890	7890	0
259	20250319	143100	242550000	7890	7890	7890	7890	11
260	20250319	143000	242463210	7890	7890	7890	7890	0
261	20250319	142900	242463210	7890	7890	7890	7890	19
262	20250319	142800	242313300	7880	7880	7880	7880	0
263	20250319	142700	242313300	7880	7880	7880	7880	0
264	20250319	142600	242313300	7880	7880	7880	7880	23
265	20250319	142500	242132060	7900	7900	7900	7900	0
266	20250319	142400	242132060	7900	7900	7900	7900	0
267	20250319	142300	242132060	7900	7900	7900	7900	0
268	20250319	142200	242132060	7900	7900	7900	7900	0
269	20250319	142100	242132060	7900	7900	7900	7900	0
270	20250319	142000	242132060	7900	7900	7900	7900	0
271	20250319	141900	242132060	7900	7900	7900	7900	6
272	20250319	141800	242084660	7870	7870	7870	7870	0
273	20250319	141700	242084660	7870	7870	7870	7870	0
274	20250319	141600	242084660	7870	7880	7880	7870	746
275	20250319	141500	236213520	7900	7900	7900	7900	0
276	20250319	141400	236213520	7900	7900	7900	7900	0
277	20250319	141300	236213520	7900	7900	7900	7900	1
278	20250319	141200	236205620	7870	7870	7870	7870	0
279	20250319	141100	236205620	7870	7870	7870	7870	0
280	20250319	141000	236205620	7870	7870	7870	7870	0
281	20250319	140900	236205620	7870	7870	7870	7870	0
282	20250319	140800	236205620	7870	7870	7870	7870	0
283	20250319	140700	236205620	7870	7880	7880	7870	100
284	20250319	140600	235418520	7870	7880	7880	7870	34
285	20250319	140500	235150820	7900	7900	7900	7900	0
286	20250319	140400	235150820	7900	7900	7900	7900	0
287	20250319	140300	235150820	7900	7890	7900	7890	3
288	20250319	140200	235127130	7900	7900	7900	7900	200
289	20250319	140100	233547130	7900	7900	7900	7900	0
290	20250319	140000	233547130	7900	7900	7900	7900	6
291	20250319	135900	233499730	7900	7900	7900	7900	0
292	20250319	135800	233499730	7900	7900	7900	7900	2
293	20250319	135700	233483930	7900	7900	7900	7900	1
294	20250319	135600	233476030	7900	7900	7900	7900	1
295	20250319	135500	233468130	7860	7860	7860	7860	0
296	20250319	135400	233468130	7860	7860	7860	7860	0
297	20250319	135300	233468130	7860	7860	7860	7860	7
298	20250319	135200	233413110	7860	7860	7860	7860	0
299	20250319	135100	233413110	7860	7880	7880	7860	2000
300	20250319	135000	217685210	7880	7880	7880	7880	1
301	20250319	134900	217677330	7880	7880	7880	7880	1
302	20250319	134800	217669450	7880	7880	7880	7880	0
303	20250319	134700	217669450	7880	7880	7880	7880	0
304	20250319	134600	217669450	7880	7880	7880	7880	0
305	20250319	134500	217669450	7880	7890	7890	7880	144
306	20250319	134400	216534680	7890	7890	7890	7890	0
307	20250319	134300	216534680	7890	7890	7890	7890	10
308	20250319	134200	216455780	7900	7900	7900	7900	0
309	20250319	134100	216455780	7900	7900	7900	7900	0
310	20250319	134000	216455780	7900	7900	7900	7900	0
311	20250319	133900	216455780	7900	7900	7900	7900	5
312	20250319	133800	216416280	7900	7900	7900	7900	0
313	20250319	133700	216416280	7900	7900	7900	7900	100
314	20250319	133600	215626280	7900	7900	7900	7900	0
315	20250319	133500	215626280	7900	7900	7900	7900	5
316	20250319	133400	215586780	7900	7900	7900	7900	0
317	20250319	133300	215586780	7900	7900	7900	7900	16
318	20250319	133200	215460380	7910	7910	7910	7910	0
319	20250319	133100	215460380	7910	7910	7910	7910	0
320	20250319	133000	215460380	7910	7910	7910	7910	10
321	20250319	132900	215381280	7900	7900	7900	7900	0
322	20250319	132800	215381280	7900	7900	7900	7900	0
323	20250319	132700	215381280	7900	7900	7900	7900	0
324	20250319	132600	215381280	7900	7900	7900	7900	0
325	20250319	132500	215381280	7900	7900	7900	7900	0
326	20250319	132400	215381280	7900	7900	7900	7900	95
327	20250319	132300	214630780	7900	7900	7900	7900	0
328	20250319	132200	214630780	7900	7900	7900	7900	0
329	20250319	132100	214630780	7900	7900	7900	7900	291
330	20250319	132000	212331880	7900	7900	7900	7900	5
331	20250319	131900	212292380	7900	7900	7900	7900	528
332	20250319	131800	208121180	7900	7900	7900	7900	0
333	20250319	131700	208121180	7900	7900	7900	7900	500
334	20250319	131600	204171180	7890	7890	7890	7890	1000
335	20250319	131500	196281180	7890	7890	7890	7890	0
336	20250319	131400	196281180	7890	7890	7890	7890	0
337	20250319	131300	196281180	7890	7890	7890	7890	100
338	20250319	131200	195492180	7890	7890	7890	7890	0
339	20250319	131100	195492180	7890	7890	7890	7890	0
340	20250319	131000	195492180	7890	7890	7890	7890	63
341	20250319	130900	194995110	7890	7880	7890	7880	100
342	20250319	130800	194206450	7870	7870	7870	7870	0
343	20250319	130700	194206450	7870	7870	7870	7870	0
344	20250319	130600	194206450	7870	7870	7870	7870	0
345	20250319	130500	194206450	7870	7870	7870	7870	0
346	20250319	130400	194206450	7870	7880	7880	7870	153
347	20250319	130300	193002310	7880	7880	7880	7880	2
348	20250319	130200	192986550	7880	7880	7880	7880	0
349	20250319	130100	192986550	7880	7880	7880	7880	10
350	20250319	130000	192907750	7870	7870	7880	7870	14
351	20250319	125900	192797550	7870	7870	7870	7870	2
352	20250319	125800	192781810	7870	7870	7870	7870	1
353	20250319	125700	192773940	7870	7870	7870	7870	1
354	20250319	125600	192766070	7870	7870	7870	7870	0
355	20250319	125500	192766070	7870	7870	7870	7870	2
356	20250319	125400	192750330	7870	7870	7870	7870	0
357	20250319	125300	192750330	7870	7870	7870	7870	0
358	20250319	125200	192750330	7870	7870	7870	7870	1
359	20250319	125100	192742460	7870	7870	7870	7870	3
360	20250319	125000	192718850	7870	7870	7870	7870	1
361	20250319	124900	192710980	7870	7870	7870	7870	0
362	20250319	124800	192710980	7870	7870	7870	7870	0
363	20250319	124700	192710980	7870	7870	7870	7870	2
364	20250319	124600	192695240	7870	7870	7870	7870	1
365	20250319	124500	192687370	7870	7870	7870	7870	1
366	20250319	124400	192679500	7890	7890	7890	7890	0
367	20250319	124300	192679500	7890	7870	7890	7870	5
368	20250319	124200	192640110	7870	7870	7870	7870	1
369	20250319	124100	192632240	7890	7890	7890	7890	1
370	20250319	124000	192624350	7870	7870	7870	7870	1
371	20250319	123900	192616480	7870	7870	7870	7870	1
372	20250319	123800	192608610	7890	7870	7890	7870	26
373	20250319	123700	192403650	7860	7860	7860	7860	0
374	20250319	123600	192403650	7860	7860	7860	7860	0
375	20250319	123500	192403650	7860	7860	7860	7860	2
376	20250319	123400	192387930	7870	7870	7870	7870	2
377	20250319	123300	192372190	7870	7870	7870	7870	2
378	20250319	123200	192356450	7870	7870	7870	7870	1
379	20250319	123100	192348580	7870	7870	7870	7870	1
380	20250319	123000	192340710	7870	7870	7870	7870	1
381	20250319	122900	192332840	7890	7890	7890	7890	10
382	20250319	122800	192253940	7870	7870	7870	7870	1
383	20250319	122700	192246070	7870	7870	7870	7870	0
384	20250319	122600	192246070	7870	7870	7870	7870	2
385	20250319	122500	192230330	7870	7870	7870	7870	1
386	20250319	122400	192222460	7870	7870	7870	7860	31
387	20250319	122300	191978690	7860	7860	7860	7860	2
388	20250319	122200	191962970	7860	7860	7860	7860	1
389	20250319	122100	191955110	7860	7860	7860	7860	222
390	20250319	122000	190210190	7860	7860	7860	7860	0
391	20250319	121900	190210190	7860	7860	7860	7860	1
392	20250319	121800	190202330	7860	7860	7860	7860	1
393	20250319	121700	190194470	7860	7860	7860	7860	7
394	20250319	121600	190139450	7860	7860	7860	7860	1
395	20250319	121500	190131590	7890	7870	7890	7860	14
396	20250319	121400	190021320	7860	7870	7870	7860	11
397	20250319	121300	189934760	7870	7870	7870	7870	1
398	20250319	121200	189926890	7870	7870	7870	7870	81
399	20250319	121100	189289420	7870	7870	7870	7870	2
400	20250319	121000	189273680	7870	7870	7870	7870	0
401	20250319	120900	189273680	7870	7870	7870	7870	1
402	20250319	120800	189265810	7870	7870	7870	7870	2
403	20250319	120700	189250070	7890	7890	7890	7890	3
404	20250319	120600	189226400	7870	7870	7870	7870	3
405	20250319	120500	189202790	7860	7860	7860	7860	0
406	20250319	120400	189202790	7860	7860	7860	7860	1
407	20250319	120300	189194930	7860	7860	7860	7860	94
408	20250319	120200	188456090	7860	7890	7890	7860	2
409	20250319	120100	188440340	7860	7860	7860	7860	2
410	20250319	120000	188424620	7860	7860	7860	7860	0
411	20250319	115900	188424620	7860	7860	7860	7860	2
412	20250319	115800	188408900	7860	7860	7860	7860	0
413	20250319	115700	188408900	7860	7860	7860	7860	1
414	20250319	115600	188401040	7860	7890	7890	7860	3
415	20250319	115500	188377420	7870	7870	7870	7870	1
416	20250319	115400	188369550	7860	7860	7860	7860	259
417	20250319	115300	186333810	7860	7860	7860	7860	0
418	20250319	115200	186333810	7860	7860	7860	7860	997
419	20250319	115100	178497390	7860	7860	7860	7860	1
420	20250319	115000	178489530	7860	7870	7870	7860	1051
421	20250319	114900	170227430	7860	7860	7860	7860	1
422	20250319	114800	170219570	7860	7870	7870	7860	11
423	20250319	114700	170133010	7870	7870	7870	7870	22
424	20250319	114600	169959870	7870	7870	7870	7870	0
425	20250319	114500	169959870	7870	7870	7870	7870	0
426	20250319	114400	169959870	7870	7870	7870	7870	2
427	20250319	114300	169944130	7870	7870	7870	7870	1
428	20250319	114200	169936260	7890	7870	7890	7860	102
429	20250319	114100	169133510	7870	7870	7870	7870	4
430	20250319	114000	169102030	7870	7870	7870	7870	62
431	20250319	113900	168614090	7860	7860	7860	7860	2
432	20250319	113800	168598370	7860	7860	7860	7860	1
433	20250319	113700	168590510	7860	7870	7870	7860	209
434	20250319	113600	166945690	7870	7870	7870	7870	0
435	20250319	113500	166945690	7870	7870	7870	7870	1
436	20250319	113400	166937820	7880	7890	7890	7880	6
437	20250319	113300	166890490	7860	7890	7890	7860	2
438	20250319	113200	166874740	7860	7860	7860	7860	1
439	20250319	113100	166866880	7860	7860	7860	7860	2
440	20250319	113000	166851160	7860	7870	7870	7860	3014
441	20250319	112900	143156550	7870	7870	7870	7870	0
442	20250319	112800	143156550	7870	7870	7870	7870	0
443	20250319	112700	143156550	7870	7870	7870	7870	15
444	20250319	112600	143038500	7870	7870	7870	7870	2
445	20250319	112500	143022760	7870	7880	7880	7870	1001
446	20250319	112400	135141330	7880	7880	7880	7880	0
447	20250319	112300	135141330	7880	7880	7880	7880	0
448	20250319	112200	135141330	7880	7880	7890	7880	4
449	20250319	112100	135109790	7880	7890	7890	7880	11
450	20250319	112000	135023010	7890	7880	7890	7880	3
451	20250319	111900	134999350	7890	7880	7890	7880	2
452	20250319	111800	134983580	7880	7880	7880	7880	1
453	20250319	111700	134975700	7880	7880	7880	7880	3
454	20250319	111600	134952060	7890	7880	7890	7880	2
455	20250319	111500	134936290	7880	7880	7880	7880	1
456	20250319	111400	134928410	7880	7880	7880	7880	0
457	20250319	111300	134928410	7880	7880	7880	7880	1
458	20250319	111200	134920530	7880	7880	7880	7880	2
459	20250319	111100	134904770	7880	7880	7880	7880	0
460	20250319	111000	134904770	7880	7880	7880	7880	1
461	20250319	110900	134896890	7880	7880	7880	7880	103
462	20250319	110800	134085250	7880	7880	7880	7880	1
463	20250319	110700	134077370	7890	7880	7890	7880	206
464	20250319	110600	132454030	7880	7880	7880	7880	1
465	20250319	110500	132446150	7880	7880	7880	7880	2
466	20250319	110400	132430390	7880	7880	7880	7880	1
467	20250319	110300	132422510	7880	7880	7880	7880	1
468	20250319	110200	132414630	7880	7880	7880	7880	1
469	20250319	110100	132406750	7880	7880	7880	7880	5
470	20250319	110000	132367350	7880	7880	7880	7880	25
471	20250319	105900	132170350	7880	7880	7880	7880	0
472	20250319	105800	132170350	7880	7880	7880	7880	2
473	20250319	105700	132154590	7880	7880	7880	7880	0
474	20250319	105600	132154590	7880	7880	7880	7880	0
475	20250319	105500	132154590	7880	7890	7890	7880	2
476	20250319	105400	132138820	7880	7880	7880	7880	2
477	20250319	105300	132123060	7880	7880	7880	7880	1
478	20250319	105200	132115180	7880	7880	7880	7880	1
479	20250319	105100	132107300	7880	7880	7880	7880	2
480	20250319	105000	132091540	7880	7880	7880	7880	5
481	20250319	104900	132052140	7880	7880	7880	7870	97
482	20250319	104800	131287790	7880	7880	7880	7880	34
483	20250319	104700	131019870	7900	7900	7900	7900	33
484	20250319	104600	130759170	7900	7880	7900	7880	3
485	20250319	104500	130735510	7880	7880	7880	7880	1
486	20250319	104400	130727630	7880	7880	7880	7880	0
487	20250319	104300	130727630	7880	7880	7880	7880	171
488	20250319	104200	129380150	7880	7880	7880	7880	0
489	20250319	104100	129380150	7880	7890	7900	7880	234
490	20250319	104000	127536200	7900	7900	7900	7900	1
491	20250319	103900	127528300	7880	7900	7900	7880	4
492	20250319	103800	127496760	7880	7880	7880	7880	2
493	20250319	103700	127481000	7870	7870	7870	7870	1
494	20250319	103600	127473130	7870	7880	7880	7870	140
495	20250319	103500	126370050	7880	7880	7880	7880	1
496	20250319	103400	126362170	7870	7870	7870	7870	2
497	20250319	103300	126346430	7870	7870	7870	7870	0
498	20250319	103200	126346430	7870	7870	7870	7870	0
499	20250319	103100	126346430	7870	7870	7870	7870	219
500	20250319	103000	124622900	7900	7900	7900	7900	0
501	20250319	102900	124622900	7900	7870	7900	7870	2008
502	20250319	102800	108799760	7870	7870	7870	7870	0
503	20250319	102700	108799760	7870	7870	7870	7870	1
504	20250319	102600	108791890	7870	7880	7880	7870	3
505	20250319	102500	108768270	7900	7870	7900	7870	2
506	20250319	102400	108752500	7870	7870	7870	7870	1
507	20250319	102300	108744630	7860	7880	7880	7860	600
508	20250319	102200	104026390	7900	7880	7900	7880	105
509	20250319	102100	103198890	7880	7880	7880	7880	1
510	20250319	102000	103191010	7880	7880	7880	7870	201
511	20250319	101900	101609120	7870	7900	7900	7870	2
512	20250319	101800	101593350	7880	7880	7880	7880	2
513	20250319	101700	101577590	7880	7890	7890	7880	402
514	20250319	101600	98409810	7880	7880	7880	7880	0
515	20250319	101500	98409810	7880	7880	7880	7880	0
516	20250319	101400	98409810	7880	7880	7880	7880	6
517	20250319	101300	98362530	7880	7880	7880	7880	2
518	20250319	101200	98346770	7890	7890	7890	7890	651
519	20250319	101100	93210380	7900	7900	7900	7900	1
520	20250319	101000	93202480	7900	7890	7900	7890	37
521	20250319	100900	92910280	7890	7900	7900	7890	3
522	20250319	100800	92886600	7890	7900	7900	7890	53
523	20250319	100700	92468410	7900	7900	7900	7900	1
524	20250319	100600	92460510	7900	7900	7900	7900	2
525	20250319	100500	92444710	7900	7900	7900	7900	1
526	20250319	100400	92436810	7900	7900	7900	7900	1
527	20250319	100300	92428910	7900	7900	7900	7900	55
528	20250319	100200	91994410	7900	7910	7910	7900	43
529	20250319	100100	91654290	7910	7910	7910	7910	100
530	20250319	100000	90863290	7910	7920	7920	7910	1605
531	20250319	095900	78165990	7920	7920	7920	7920	33
532	20250319	095800	77904630	7920	7920	7920	7920	7
533	20250319	095700	77849190	7920	7920	7920	7920	0
534	20250319	095600	77849190	7920	7920	7920	7920	0
535	20250319	095500	77849190	7920	7920	7920	7920	0
536	20250319	095400	77849190	7920	7920	7920	7920	0
537	20250319	095300	77849190	7920	7930	7930	7920	12
538	20250319	095200	77754090	7920	7920	7920	7920	1
539	20250319	095100	77746170	7920	7920	7920	7920	110
540	20250319	095000	76874970	7920	7925	7925	7920	350
541	20250319	094900	74102910	7920	7920	7920	7920	268
542	20250319	094800	71980350	7920	7920	7920	7920	182
543	20250319	094700	70538910	7920	7920	7920	7920	1
544	20250319	094600	70530990	7930	7930	7930	7930	25
545	20250319	094500	70332740	7920	7920	7920	7920	121
546	20250319	094400	69374420	7920	7920	7920	7920	885
547	20250319	094300	62365220	7910	7920	7920	7910	5
548	20250319	094200	62325650	7910	7910	7910	7910	1898
549	20250319	094100	47312470	7910	7900	7920	7900	912
550	20250319	094000	40103070	7900	7900	7900	7900	0
551	20250319	093900	40103070	7900	7900	7900	7900	0
552	20250319	093800	40103070	7900	7900	7900	7900	10
553	20250319	093700	40024070	7900	7890	7900	7890	2
554	20250319	093600	40008280	7890	7890	7890	7890	1
555	20250319	093500	40000390	7890	7880	7890	7880	23
556	20250319	093400	39819120	7860	7860	7860	7860	0
557	20250319	093300	39819120	7860	7870	7870	7860	25
558	20250319	093200	39622600	7860	7890	7890	7860	873
559	20250319	093100	32753980	7900	7900	7900	7900	22
560	20250319	093000	32580180	7900	7900	7900	7900	1
561	20250319	092900	32572280	7870	7870	7870	7870	0
562	20250319	092800	32572280	7870	7870	7870	7870	0
563	20250319	092700	32572280	7870	7870	7870	7870	0
564	20250319	092600	32572280	7870	7870	7870	7870	7
565	20250319	092500	32517190	7870	7870	7870	7870	0
566	20250319	092400	32517190	7870	7870	7870	7870	3
567	20250319	092300	32493580	7870	7870	7870	7870	10
568	20250319	092200	32414880	7870	7870	7870	7870	0
569	20250319	092100	32414880	7870	7870	7870	7870	1
570	20250319	092000	32407010	7870	7870	7870	7870	8
571	20250319	091900	32344050	7870	7870	7870	7870	188
572	20250319	091800	30864490	7860	7860	7860	7860	7
573	20250319	091700	30809470	7860	7860	7860	7860	250
574	20250319	091600	28844470	7860	7860	7860	7860	51
575	20250319	091500	28443610	7860	7860	7860	7860	0
576	20250319	091400	28443610	7860	7860	7860	7860	35
577	20250319	091300	28168510	7870	7870	7870	7870	5
578	20250319	091200	28129160	7870	7870	7870	7870	31
579	20250319	091100	27885190	7870	7870	7870	7870	50
580	20250319	091000	27491690	7870	7890	7890	7870	1158
581	20250319	090900	18376030	7880	7880	7880	7880	31
582	20250319	090800	18131750	7880	7890	7890	7880	214
583	20250319	090700	16443410	7880	7880	7880	7880	8
584	20250319	090600	16380370	7890	7910	7910	7890	573
585	20250319	090500	11850380	7910	7910	7910	7910	110
586	20250319	090400	10980280	7910	7910	7910	7910	1
587	20250319	090300	10972370	7880	7870	7880	7870	514
588	20250319	090200	6927030	7880	7900	7910	7880	264
589	20250319	090100	4844460	7890	7890	7890	7890	0
590	20250319	090000	4844460	7890	7890	7890	7890	614