KissMeData/035810/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192100	1137345349	2940	2940	2940	2940	3349
3	20250319	192000	1137345349	2940	2940	2940	2940	0
4	20250319	191900	1137345349	2940	2940	2940	2940	0
5	20250319	191800	1137345349	2940	2940	2940	2940	0
6	20250319	191700	1137345349	2940	2940	2940	2940	0
7	20250319	191600	1137345349	2940	2940	2940	2940	0
8	20250319	191500	1137345349	2940	2940	2940	2940	0
9	20250319	191400	1137345349	2940	2940	2940	2940	0
10	20250319	191300	1137345349	2940	2940	2940	2940	0
11	20250319	191200	1137345349	2940	2940	2940	2940	0
12	20250319	191100	1137345349	2940	2940	2940	2940	0
13	20250319	191000	1137345349	2940	2940	2940	2940	0
14	20250319	190900	1137345349	2940	2940	2940	2940	0
15	20250319	190800	1137345349	2940	2940	2940	2940	0
16	20250319	190700	1137345349	2940	2940	2940	2940	0
17	20250319	190600	1137345349	2940	2940	2940	2940	0
18	20250319	190500	1137345349	2940	2940	2940	2940	0
19	20250319	190400	1137345349	2940	2940	2940	2940	0
20	20250319	190300	1137345349	2940	2940	2940	2940	0
21	20250319	190200	1137345349	2940	2940	2940	2940	0
22	20250319	190100	1137345349	2940	2940	2940	2940	0
23	20250319	190000	1137345349	2940	2940	2940	2940	0
24	20250319	185900	1137345349	2940	2940	2940	2940	0
25	20250319	185800	1137345349	2940	2940	2940	2940	0
26	20250319	185700	1137345349	2940	2940	2940	2940	0
27	20250319	185600	1137345349	2940	2940	2940	2940	0
28	20250319	185500	1137345349	2940	2940	2940	2940	0
29	20250319	185400	1137345349	2940	2940	2940	2940	0
30	20250319	185300	1137345349	2940	2940	2940	2940	0
31	20250319	185200	1137345349	2940	2940	2940	2940	0
32	20250319	185100	1137345349	2940	2940	2940	2940	3349
33	20250319	185000	1137345349	2940	2940	2940	2940	0
34	20250319	184900	1137345349	2940	2940	2940	2940	0
35	20250319	184800	1137345349	2940	2940	2940	2940	0
36	20250319	184700	1137345349	2940	2940	2940	2940	0
37	20250319	184600	1137345349	2940	2940	2940	2940	0
38	20250319	184500	1137345349	2940	2940	2940	2940	0
39	20250319	184400	1137345349	2940	2940	2940	2940	0
40	20250319	184300	1137345349	2940	2940	2940	2940	0
41	20250319	184200	1137345349	2940	2940	2940	2940	0
42	20250319	184100	1137345349	2940	2940	2940	2940	0
43	20250319	184000	1137345349	2940	2940	2940	2940	0
44	20250319	183900	1137345349	2940	2940	2940	2940	0
45	20250319	183800	1137345349	2940	2940	2940	2940	0
46	20250319	183700	1137345349	2940	2940	2940	2940	0
47	20250319	183600	1137345349	2940	2940	2940	2940	0
48	20250319	183500	1137345349	2940	2940	2940	2940	0
49	20250319	183400	1137345349	2940	2940	2940	2940	0
50	20250319	183300	1137345349	2940	2940	2940	2940	0
51	20250319	183200	1137345349	2940	2940	2940	2940	0
52	20250319	183100	1137345349	2940	2940	2940	2940	0
53	20250319	183000	1137345349	2940	2940	2940	2940	0
54	20250319	182900	1137345349	2940	2940	2940	2940	0
55	20250319	182800	1137345349	2940	2940	2940	2940	0
56	20250319	182700	1137345349	2940	2940	2940	2940	0
57	20250319	182600	1137345349	2940	2940	2940	2940	0
58	20250319	182500	1137345349	2940	2940	2940	2940	0
59	20250319	182400	1137345349	2940	2940	2940	2940	0
60	20250319	182300	1137345349	2940	2940	2940	2940	0
61	20250319	182200	1137345349	2940	2940	2940	2940	0
62	20250319	182100	1137345349	2940	2940	2940	2940	3349
63	20250319	182000	1137345349	2940	2940	2940	2940	0
64	20250319	181900	1137345349	2940	2940	2940	2940	0
65	20250319	181800	1137345349	2940	2940	2940	2940	0
66	20250319	181700	1137345349	2940	2940	2940	2940	0
67	20250319	181600	1137345349	2940	2940	2940	2940	0
68	20250319	181500	1137345349	2940	2940	2940	2940	0
69	20250319	181400	1137345349	2940	2940	2940	2940	0
70	20250319	181300	1137345349	2940	2940	2940	2940	0
71	20250319	181200	1137345349	2940	2940	2940	2940	0
72	20250319	181100	1137345349	2940	2940	2940	2940	0
73	20250319	181000	1137345349	2940	2940	2940	2940	0
74	20250319	180900	1137345349	2940	2940	2940	2940	0
75	20250319	180800	1137345349	2940	2940	2940	2940	0
76	20250319	180700	1137345349	2940	2940	2940	2940	0
77	20250319	180600	1137345349	2940	2940	2940	2940	0
78	20250319	180500	1137345349	2940	2940	2940	2940	0
79	20250319	180400	1137345349	2940	2940	2940	2940	0
80	20250319	180300	1137345349	2940	2940	2940	2940	0
81	20250319	180200	1137345349	2940	2940	2940	2940	0
82	20250319	180100	1137345349	2940	2940	2940	2940	0
83	20250319	180000	1137345349	2940	2940	2940	2940	0
84	20250319	175900	1137345349	2940	2940	2940	2940	0
85	20250319	175800	1137345349	2940	2940	2940	2940	0
86	20250319	175700	1137345349	2940	2940	2940	2940	0
87	20250319	175600	1137345349	2940	2940	2940	2940	0
88	20250319	175500	1137345349	2940	2940	2940	2940	0
89	20250319	175400	1137345349	2940	2940	2940	2940	0
90	20250319	175300	1137345349	2940	2940	2940	2940	0
91	20250319	175200	1137345349	2940	2940	2940	2940	0
92	20250319	175100	1137345349	2940	2940	2940	2940	3349
93	20250319	175000	1137345349	2940	2940	2940	2940	0
94	20250319	174900	1137345349	2940	2940	2940	2940	0
95	20250319	174800	1137345349	2940	2940	2940	2940	0
96	20250319	174700	1137345349	2940	2940	2940	2940	0
97	20250319	174600	1137345349	2940	2940	2940	2940	0
98	20250319	174500	1137345349	2940	2940	2940	2940	0
99	20250319	174400	1137345349	2940	2940	2940	2940	0
100	20250319	174300	1137345349	2940	2940	2940	2940	0
101	20250319	174200	1137345349	2940	2940	2940	2940	0
102	20250319	174100	1137345349	2940	2940	2940	2940	0
103	20250319	174000	1137345349	2940	2940	2940	2940	0
104	20250319	173900	1137345349	2940	2940	2940	2940	0
105	20250319	173800	1137345349	2940	2940	2940	2940	0
106	20250319	173700	1137345349	2940	2940	2940	2940	0
107	20250319	173600	1137345349	2940	2940	2940	2940	0
108	20250319	173500	1137345349	2940	2940	2940	2940	0
109	20250319	173400	1137345349	2940	2940	2940	2940	0
110	20250319	173300	1137345349	2940	2940	2940	2940	0
111	20250319	173200	1137345349	2940	2940	2940	2940	0
112	20250319	173100	1137345349	2940	2940	2940	2940	0
113	20250319	173000	1137345349	2940	2940	2940	2940	0
114	20250319	172900	1137345349	2940	2940	2940	2940	0
115	20250319	172800	1137345349	2940	2940	2940	2940	0
116	20250319	172700	1137345349	2940	2940	2940	2940	0
117	20250319	172600	1137345349	2940	2940	2940	2940	0
118	20250319	172500	1137345349	2940	2940	2940	2940	0
119	20250319	172400	1137345349	2940	2940	2940	2940	0
120	20250319	172300	1137345349	2940	2940	2940	2940	0
121	20250319	172200	1137345349	2940	2940	2940	2940	0
122	20250319	172100	1137345349	2940	2940	2940	2940	3349
123	20250319	172000	1137345349	2940	2940	2940	2940	0
124	20250319	171900	1137345349	2940	2940	2940	2940	0
125	20250319	171800	1137345349	2940	2940	2940	2940	0
126	20250319	171700	1137345349	2940	2940	2940	2940	0
127	20250319	171600	1137345349	2940	2940	2940	2940	0
128	20250319	171500	1137345349	2940	2940	2940	2940	0
129	20250319	171400	1137345349	2940	2940	2940	2940	0
130	20250319	171300	1137345349	2940	2940	2940	2940	0
131	20250319	171200	1137345349	2940	2940	2940	2940	0
132	20250319	171100	1137345349	2940	2940	2940	2940	0
133	20250319	171000	1137345349	2940	2940	2940	2940	0
134	20250319	170900	1137345349	2940	2940	2940	2940	0
135	20250319	170800	1137345349	2940	2940	2940	2940	0
136	20250319	170700	1137345349	2940	2940	2940	2940	0
137	20250319	170600	1137345349	2940	2940	2940	2940	0
138	20250319	170500	1137345349	2940	2940	2940	2940	0
139	20250319	170400	1137345349	2940	2940	2940	2940	0
140	20250319	170300	1137345349	2940	2940	2940	2940	0
141	20250319	170200	1137345349	2940	2940	2940	2940	0
142	20250319	170100	1137345349	2940	2940	2940	2940	0
143	20250319	170000	1137345349	2940	2940	2940	2940	0
144	20250319	165900	1137345349	2940	2940	2940	2940	0
145	20250319	165800	1137345349	2940	2940	2940	2940	0
146	20250319	165700	1137345349	2940	2940	2940	2940	0
147	20250319	165600	1137345349	2940	2940	2940	2940	0
148	20250319	165500	1137345349	2940	2940	2940	2940	0
149	20250319	165400	1137345349	2940	2940	2940	2940	0
150	20250319	165300	1137345349	2940	2940	2940	2940	0
151	20250319	165200	1137345349	2940	2940	2940	2940	0
152	20250319	165100	1137345349	2940	2940	2940	2940	3349
153	20250319	165000	1137345349	2940	2940	2940	2940	0
154	20250319	164900	1137345349	2940	2940	2940	2940	0
155	20250319	164800	1137345349	2940	2940	2940	2940	0
156	20250319	164700	1137345349	2940	2940	2940	2940	0
157	20250319	164600	1137345349	2940	2940	2940	2940	0
158	20250319	164500	1137345349	2940	2940	2940	2940	0
159	20250319	164400	1137345349	2940	2940	2940	2940	0
160	20250319	164300	1137345349	2940	2940	2940	2940	0
161	20250319	164200	1137345349	2940	2940	2940	2940	0
162	20250319	164100	1137345349	2940	2940	2940	2940	0
163	20250319	164000	1137345349	2940	2940	2940	2940	0
164	20250319	163900	1137345349	2940	2940	2940	2940	0
165	20250319	163800	1137345349	2940	2940	2940	2940	0
166	20250319	163700	1137345349	2940	2940	2940	2940	0
167	20250319	163600	1137345349	2940	2940	2940	2940	0
168	20250319	163500	1137345349	2940	2940	2940	2940	0
169	20250319	163400	1137345349	2940	2940	2940	2940	0
170	20250319	163300	1137345349	2940	2940	2940	2940	0
171	20250319	163200	1137345349	2940	2940	2940	2940	0
172	20250319	163100	1137345349	2940	2940	2940	2940	0
173	20250319	163000	1137345349	2940	2940	2940	2940	0
174	20250319	162900	1137345349	2940	2940	2940	2940	0
175	20250319	162800	1137345349	2940	2940	2940	2940	0
176	20250319	162700	1137345349	2940	2940	2940	2940	0
177	20250319	162600	1137345349	2940	2940	2940	2940	0
178	20250319	162500	1137345349	2940	2940	2940	2940	0
179	20250319	162400	1137345349	2940	2940	2940	2940	0
180	20250319	162300	1137345349	2940	2940	2940	2940	0
181	20250319	162200	1137345349	2940	2940	2940	2940	0
182	20250319	162100	1137345349	2940	2940	2940	2940	3349
183	20250319	162000	1137345349	2940	2940	2940	2940	0
184	20250319	161900	1137345349	2940	2940	2940	2940	0
185	20250319	161800	1137345349	2940	2940	2940	2940	0
186	20250319	161700	1137345349	2940	2940	2940	2940	0
187	20250319	161600	1137345349	2940	2940	2940	2940	0
188	20250319	161500	1137345349	2940	2940	2940	2940	0
189	20250319	161400	1137345349	2940	2940	2940	2940	0
190	20250319	161300	1137345349	2940	2940	2940	2940	0
191	20250319	161200	1137345349	2940	2940	2940	2940	0
192	20250319	161100	1137345349	2940	2940	2940	2940	0
193	20250319	161000	1137345349	2940	2940	2940	2940	0
194	20250319	160900	1137345349	2940	2940	2940	2940	0
195	20250319	160800	1137345349	2940	2940	2940	2940	0
196	20250319	160700	1137345349	2940	2940	2940	2940	0
197	20250319	160600	1137345349	2940	2940	2940	2940	0
198	20250319	160500	1137345349	2940	2940	2940	2940	0
199	20250319	160400	1137345349	2940	2940	2940	2940	0
200	20250319	160300	1137345349	2940	2940	2940	2940	0
201	20250319	160200	1137345349	2940	2940	2940	2940	0
202	20250319	160100	1137345349	2940	2940	2940	2940	0
203	20250319	160000	1137345349	2940	2940	2940	2940	0
204	20250319	155900	1137345349	2940	2940	2940	2940	0
205	20250319	155800	1137345349	2940	2940	2940	2940	0
206	20250319	155700	1137345349	2940	2940	2940	2940	0
207	20250319	155600	1137345349	2940	2940	2940	2940	0
208	20250319	155500	1137345349	2940	2940	2940	2940	0
209	20250319	155400	1137345349	2940	2940	2940	2940	0
210	20250319	155300	1137345349	2940	2940	2940	2940	0
211	20250319	155200	1137345349	2940	2940	2940	2940	0
212	20250319	155100	1137345349	2940	2940	2940	2940	3349
213	20250319	155000	1137345349	2940	2940	2940	2940	0
214	20250319	154900	1137345349	2940	2940	2940	2940	0
215	20250319	154800	1137345349	2940	2940	2940	2940	0
216	20250319	154700	1137345349	2940	2940	2940	2940	0
217	20250319	154600	1137345349	2940	2940	2940	2940	0
218	20250319	154500	1137345349	2940	2940	2940	2940	0
219	20250319	154400	1137345349	2940	2940	2940	2940	0
220	20250319	154300	1137345349	2940	2940	2940	2940	0
221	20250319	154200	1137345349	2940	2940	2940	2940	0
222	20250319	154100	1137345349	2940	2940	2940	2940	0
223	20250319	154000	1137345349	2940	2940	2940	2940	0
224	20250319	153900	1137345349	2940	2940	2940	2940	0
225	20250319	153800	1137345349	2940	2940	2940	2940	0
226	20250319	153700	1137345349	2940	2940	2940	2940	0
227	20250319	153600	1137345349	2940	2940	2940	2940	0
228	20250319	153500	1137345349	2940	2940	2940	2940	0
229	20250319	153400	1137345349	2940	2940	2940	2940	0
230	20250319	153300	1137345349	2940	2940	2940	2940	0
231	20250319	153200	1137345349	2940	2940	2940	2940	0
232	20250319	153100	1137345349	2940	2940	2940	2940	0
233	20250319	153000	1137345349	2940	2940	2940	2940	3349
234	20250319	152900	1127499289	2940	2940	2940	2940	0
235	20250319	152800	1127499289	2940	2940	2940	2940	0
236	20250319	152700	1127499289	2940	2940	2940	2940	0
237	20250319	152600	1127499289	2940	2940	2940	2940	0
238	20250319	152500	1127499289	2940	2940	2940	2940	0
239	20250319	152400	1127499289	2940	2940	2940	2940	0
240	20250319	152300	1127499289	2940	2940	2940	2940	0
241	20250319	152200	1127499289	2940	2940	2940	2940	0
242	20250319	152100	1127499289	2940	2940	2940	2940	0
243	20250319	152000	1127499289	2940	2940	2940	2940	0
244	20250319	151900	1127499289	2940	2935	2940	2935	1052
245	20250319	151800	1124411654	2935	2935	2935	2935	10
246	20250319	151700	1124382304	2935	2935	2935	2935	205
247	20250319	151600	1123780629	2935	2935	2935	2930	263
248	20250319	151500	1123009969	2935	2935	2940	2935	182
249	20250319	151400	1122475744	2940	2940	2940	2940	0
250	20250319	151300	1122475744	2940	2935	2940	2935	451
251	20250319	151200	1121152054	2940	2940	2940	2940	0
252	20250319	151100	1121152054	2940	2940	2940	2940	0
253	20250319	151000	1121152054	2940	2935	2940	2930	782
254	20250319	150900	1118858619	2940	2935	2940	2935	2
255	20250319	150800	1118852744	2940	2940	2940	2940	350
256	20250319	150700	1117823744	2940	2935	2940	2935	3592
257	20250319	150600	1107266199	2940	2935	2940	2935	779
258	20250319	150500	1104979509	2935	2935	2935	2935	421
259	20250319	150400	1103743874	2935	2940	2940	2935	481
260	20250319	150300	1102330434	2940	2940	2940	2940	2
261	20250319	150200	1102324554	2935	2935	2935	2935	1216
262	20250319	150100	1098755594	2935	2935	2935	2935	5
263	20250319	150000	1098740919	2935	2935	2935	2935	0
264	20250319	145900	1098740919	2935	2935	2935	2935	0
265	20250319	145800	1098740919	2935	2935	2935	2935	339
266	20250319	145700	1097745954	2935	2930	2935	2930	31
267	20250319	145600	1097655119	2930	2935	2935	2930	17
268	20250319	145500	1097605259	2935	2930	2935	2930	2223
269	20250319	145400	1091081814	2930	2930	2930	2930	1000
270	20250319	145300	1088151814	2930	2930	2930	2930	1
271	20250319	145200	1088148884	2930	2930	2930	2930	19
272	20250319	145100	1088093214	2925	2925	2925	2925	200
273	20250319	145000	1087508214	2930	2930	2930	2930	1
274	20250319	144900	1087505284	2930	2930	2930	2930	1
275	20250319	144800	1087502354	2930	2930	2930	2925	5213
276	20250319	144700	1072237264	2930	2930	2930	2930	51
277	20250319	144600	1072087834	2930	2925	2930	2925	58
278	20250319	144500	1071918179	2925	2920	2925	2920	3
279	20250319	144400	1071909409	2925	2925	2925	2925	1162
280	20250319	144300	1068510559	2925	2925	2925	2925	0
281	20250319	144200	1068510559	2925	2925	2925	2925	0
282	20250319	144100	1068510559	2925	2920	2925	2920	2474
283	20250319	144000	1061276239	2925	2925	2925	2925	0
284	20250319	143900	1061276239	2925	2925	2925	2925	0
285	20250319	143800	1061276239	2925	2920	2925	2920	430
286	20250319	143700	1060020114	2925	2925	2925	2925	30
287	20250319	143600	1059932364	2925	2920	2925	2920	352
288	20250319	143500	1058904519	2925	2925	2925	2925	0
289	20250319	143400	1058904519	2925	2925	2925	2925	0
290	20250319	143300	1058904519	2925	2925	2925	2925	0
291	20250319	143200	1058904519	2925	2925	2925	2925	0
292	20250319	143100	1058904519	2925	2925	2925	2925	0
293	20250319	143000	1058904519	2925	2925	2925	2925	5
294	20250319	142900	1058889894	2925	2925	2925	2925	0
295	20250319	142800	1058889894	2925	2925	2925	2925	0
296	20250319	142700	1058889894	2925	2925	2925	2925	0
297	20250319	142600	1058889894	2925	2925	2925	2925	15
298	20250319	142500	1058846019	2925	2920	2925	2920	11
299	20250319	142400	1058813894	2925	2925	2925	2925	0
300	20250319	142300	1058813894	2925	2925	2925	2925	0
301	20250319	142200	1058813894	2925	2925	2925	2920	1053
302	20250319	142100	1055739119	2920	2925	2925	2920	5
303	20250319	142000	1055724514	2920	2920	2920	2920	1
304	20250319	141900	1055721594	2925	2925	2925	2925	6017
305	20250319	141800	1038121869	2925	2920	2925	2920	701
306	20250319	141700	1036074944	2925	2925	2925	2925	0
307	20250319	141600	1036074944	2925	2925	2925	2925	1265
308	20250319	141500	1032374819	2925	2925	2925	2925	300
309	20250319	141400	1031497319	2925	2925	2925	2925	1
310	20250319	141300	1031494394	2920	2920	2920	2920	380
311	20250319	141200	1030384794	2925	2925	2925	2925	0
312	20250319	141100	1030384794	2925	2925	2925	2925	0
313	20250319	141000	1030384794	2925	2925	2925	2925	0
314	20250319	140900	1030384794	2925	2925	2925	2925	0
315	20250319	140800	1030384794	2925	2925	2925	2925	1
316	20250319	140700	1030381869	2920	2920	2920	2920	0
317	20250319	140600	1030381869	2920	2920	2920	2920	0
318	20250319	140500	1030381869	2920	2920	2920	2920	4
319	20250319	140400	1030370189	2925	2925	2925	2925	40
320	20250319	140300	1030253189	2925	2925	2925	2925	5
321	20250319	140200	1030238564	2925	2925	2925	2925	1000
322	20250319	140100	1027313564	2925	2925	2925	2925	0
323	20250319	140000	1027313564	2925	2925	2925	2925	0
324	20250319	135900	1027313564	2925	2925	2925	2925	0
325	20250319	135800	1027313564	2925	2925	2925	2925	500
326	20250319	135700	1025851064	2925	2925	2925	2925	0
327	20250319	135600	1025851064	2925	2925	2925	2925	0
328	20250319	135500	1025851064	2925	2925	2925	2925	0
329	20250319	135400	1025851064	2925	2925	2925	2925	7
330	20250319	135300	1025830589	2925	2920	2925	2920	598
331	20250319	135200	1024084419	2920	2925	2925	2920	7
332	20250319	135100	1024063954	2925	2925	2925	2925	500
333	20250319	135000	1022601454	2925	2925	2925	2925	0
334	20250319	134900	1022601454	2925	2920	2925	2920	2098
335	20250319	134800	1016475289	2920	2920	2920	2920	300
336	20250319	134700	1015599289	2920	2920	2920	2920	400
337	20250319	134600	1014431289	2920	2915	2920	2915	1924
338	20250319	134500	1008822329	2915	2915	2915	2915	100
339	20250319	134400	1008530829	2910	2910	2910	2910	0
340	20250319	134300	1008530829	2910	2910	2910	2910	184
341	20250319	134200	1007995389	2910	2915	2915	2910	35
342	20250319	134100	1007893514	2915	2915	2915	2915	0
343	20250319	134000	1007893514	2915	2915	2915	2915	0
344	20250319	133900	1007893514	2915	2915	2915	2915	0
345	20250319	133800	1007893514	2915	2910	2915	2910	2031
346	20250319	133700	1001983279	2910	2910	2910	2910	0
347	20250319	133600	1001983279	2910	2910	2910	2910	0
348	20250319	133500	1001983279	2910	2910	2910	2910	0
349	20250319	133400	1001983279	2910	2910	2910	2910	0
350	20250319	133300	1001983279	2910	2910	2910	2910	585
351	20250319	133200	1000280929	2915	2915	2915	2915	1
352	20250319	133100	1000278014	2910	2915	2915	2910	2
353	20250319	133000	1000272189	2915	2915	2915	2915	0
354	20250319	132900	1000272189	2915	2915	2915	2915	0
355	20250319	132800	1000272189	2915	2915	2915	2915	0
356	20250319	132700	1000272189	2915	2915	2915	2915	51
357	20250319	132600	1000123524	2915	2915	2915	2915	212
358	20250319	132500	999505544	2915	2915	2915	2915	0
359	20250319	132400	999505544	2915	2910	2915	2910	356
360	20250319	132300	998469579	2910	2910	2910	2910	0
361	20250319	132200	998469579	2910	2910	2910	2910	6
362	20250319	132100	998452119	2915	2910	2915	2910	6
363	20250319	132000	998434654	2915	2915	2915	2915	0
364	20250319	131900	998434654	2915	2915	2915	2915	125
365	20250319	131800	998070279	2915	2910	2915	2910	184
366	20250319	131700	997533973	2910	2910	2910	2910	5
367	20250319	131600	997519423	2910	2910	2910	2910	0
368	20250319	131500	997519423	2910	2910	2910	2910	1000
369	20250319	131400	994609423	2910	2910	2910	2910	0
370	20250319	131300	994609423	2910	2910	2910	2910	10
371	20250319	131200	994580323	2910	2910	2910	2910	0
372	20250319	131100	994580323	2910	2910	2910	2910	2690
373	20250319	131000	986752423	2915	2915	2915	2915	0
374	20250319	130900	986752423	2915	2915	2915	2915	0
375	20250319	130800	986752423	2915	2915	2915	2915	0
376	20250319	130700	986752423	2915	2915	2915	2915	5
377	20250319	130600	986737848	2915	2915	2915	2915	0
378	20250319	130500	986737848	2915	2915	2915	2915	0
379	20250319	130400	986737848	2915	2915	2915	2915	24
380	20250319	130300	986667888	2915	2915	2915	2915	0
381	20250319	130200	986667888	2915	2915	2915	2915	0
382	20250319	130100	986667888	2915	2915	2915	2915	400
383	20250319	130000	985501888	2915	2915	2915	2915	0
384	20250319	125900	985501888	2915	2915	2915	2915	2
385	20250319	125800	985496058	2915	2915	2915	2915	0
386	20250319	125700	985496058	2915	2910	2915	2910	48
387	20250319	125600	985356373	2910	2910	2910	2910	3
388	20250319	125500	985347643	2915	2915	2915	2915	0
389	20250319	125400	985347643	2915	2915	2915	2915	0
390	20250319	125300	985347643	2915	2910	2915	2910	3
391	20250319	125200	985338908	2905	2905	2905	2905	390
392	20250319	125100	984205958	2915	2910	2915	2910	2
393	20250319	125000	984200133	2905	2905	2905	2905	0
394	20250319	124900	984200133	2905	2905	2905	2905	0
395	20250319	124800	984200133	2905	2910	2910	2905	9000
396	20250319	124700	958048248	2910	2910	2910	2910	504
397	20250319	124600	956581608	2915	2915	2915	2915	0
398	20250319	124500	956581608	2915	2915	2915	2915	37
399	20250319	124400	956473753	2915	2915	2915	2915	0
400	20250319	124300	956473753	2915	2915	2915	2915	26
401	20250319	124200	956397963	2915	2915	2915	2915	100
402	20250319	124100	956106463	2915	2915	2915	2915	158
403	20250319	124000	955645893	2915	2915	2915	2915	19
404	20250319	123900	955590508	2915	2915	2915	2915	2
405	20250319	123800	955584678	2915	2915	2915	2915	100
406	20250319	123700	955293178	2915	2915	2915	2915	40
407	20250319	123600	955176578	2915	2915	2915	2915	161
408	20250319	123500	954707263	2920	2920	2920	2920	0
409	20250319	123400	954707263	2920	2920	2920	2920	0
410	20250319	123300	954707263	2920	2920	2920	2920	5
411	20250319	123200	954692663	2915	2915	2915	2915	0
412	20250319	123100	954692663	2915	2915	2915	2915	0
413	20250319	123000	954692663	2915	2915	2915	2915	7
414	20250319	122900	954672258	2915	2915	2915	2915	269
415	20250319	122800	953888123	2915	2915	2915	2915	0
416	20250319	122700	953888123	2915	2915	2915	2915	200
417	20250319	122600	953305123	2915	2915	2915	2915	0
418	20250319	122500	953305123	2915	2915	2915	2915	40
419	20250319	122400	953188523	2915	2915	2915	2915	0
420	20250319	122300	953188523	2915	2915	2915	2915	0
421	20250319	122200	953188523	2915	2912	2915	2912	1000
422	20250319	122100	950275407	2910	2910	2910	2910	100
423	20250319	122000	949984407	2912	2912	2912	2912	0
424	20250319	121900	949984407	2912	2912	2912	2912	2
425	20250319	121800	949978583	2912	2912	2912	2912	0
426	20250319	121700	949978583	2912	2910	2912	2910	1020
427	20250319	121600	947008363	2912	2912	2912	2912	1050
428	20250319	121500	943950763	2912	2912	2912	2912	68
429	20250319	121400	943752747	2912	2912	2912	2912	101
430	20250319	121300	943458635	2910	2910	2910	2910	0
431	20250319	121200	943458635	2910	2910	2910	2910	0
432	20250319	121100	943458635	2910	2910	2910	2910	0
433	20250319	121000	943458635	2910	2910	2910	2910	4
434	20250319	120900	943446995	2910	2910	2910	2910	1174
435	20250319	120800	940030655	2912	2912	2912	2912	0
436	20250319	120700	940030655	2912	2912	2912	2912	650
437	20250319	120600	938137855	2910	2910	2910	2910	7
438	20250319	120500	938117485	2912	2912	2912	2912	0
439	20250319	120400	938117485	2912	2912	2912	2912	0
440	20250319	120300	938117485	2912	2912	2912	2912	0
441	20250319	120200	938117485	2912	2912	2912	2912	0
442	20250319	120100	938117485	2912	2912	2912	2912	0
443	20250319	120000	938117485	2912	2912	2912	2912	101
444	20250319	115900	937823373	2912	2912	2912	2912	0
445	20250319	115800	937823373	2912	2912	2912	2912	500
446	20250319	115700	936367373	2915	2915	2915	2915	826
447	20250319	115600	933959583	2915	2917	2917	2915	1104
448	20250319	115500	930741215	2917	2920	2920	2917	986
449	20250319	115400	927864153	2915	2915	2915	2915	0
450	20250319	115300	927864153	2915	2915	2915	2915	0
451	20250319	115200	927864153	2915	2915	2915	2915	0
452	20250319	115100	927864153	2915	2915	2915	2915	0
453	20250319	115000	927864153	2915	2915	2915	2915	0
454	20250319	114900	927864153	2915	2915	2915	2915	0
455	20250319	114800	927864153	2915	2915	2915	2915	0
456	20250319	114700	927864153	2915	2915	2915	2915	0
457	20250319	114600	927864153	2915	2915	2915	2915	0
458	20250319	114500	927864153	2915	2915	2915	2915	0
459	20250319	114400	927864153	2915	2915	2915	2915	2780
460	20250319	114300	919760453	2915	2915	2915	2915	0
461	20250319	114200	919760453	2915	2915	2915	2915	0
462	20250319	114100	919760453	2915	2915	2915	2915	0
463	20250319	114000	919760453	2915	2915	2915	2915	0
464	20250319	113900	919760453	2915	2915	2915	2915	7
465	20250319	113800	919740048	2910	2910	2910	2910	56
466	20250319	113700	919577088	2910	2910	2910	2910	4
467	20250319	113600	919565448	2915	2915	2915	2915	0
468	20250319	113500	919565448	2915	2915	2915	2915	0
469	20250319	113400	919565448	2915	2915	2915	2915	0
470	20250319	113300	919565448	2915	2910	2915	2910	23
471	20250319	113200	919498503	2915	2915	2915	2915	0
472	20250319	113100	919498503	2915	2910	2915	2910	9
473	20250319	113000	919472288	2915	2915	2915	2915	10
474	20250319	112900	919443138	2915	2915	2915	2915	0
475	20250319	112800	919443138	2915	2915	2915	2915	0
476	20250319	112700	919443138	2915	2915	2915	2915	0
477	20250319	112600	919443138	2915	2915	2915	2915	0
478	20250319	112500	919443138	2915	2915	2915	2915	0
479	20250319	112400	919443138	2915	2915	2915	2915	0
480	20250319	112300	919443138	2915	2915	2915	2915	1
481	20250319	112200	919440223	2915	2910	2915	2905	13553
482	20250319	112100	880048228	2910	2910	2910	2910	7000
483	20250319	112000	859678228	2915	2920	2920	2915	4902
484	20250319	111900	845388893	2915	2915	2915	2915	0
485	20250319	111800	845388893	2915	2915	2915	2915	2000
486	20250319	111700	839558893	2915	2915	2915	2915	3000
487	20250319	111600	830813893	2925	2925	2925	2925	1
488	20250319	111500	830810968	2915	2925	2925	2915	2267
489	20250319	111400	824198893	2920	2920	2920	2920	0
490	20250319	111300	824198893	2920	2920	2920	2920	9
491	20250319	111200	824172613	2920	2920	2920	2920	0
492	20250319	111100	824172613	2920	2920	2920	2920	23
493	20250319	111000	824105453	2920	2920	2920	2920	0
494	20250319	110900	824105453	2920	2920	2920	2920	433
495	20250319	110800	822841093	2920	2920	2920	2920	5310
496	20250319	110700	807335893	2915	2910	2915	2910	4449
497	20250319	110600	794375713	2900	2905	2905	2900	13000
498	20250319	110500	756660713	2905	2912	2912	2905	7000
499	20250319	110400	736310013	2910	2910	2910	2910	0
500	20250319	110300	736310013	2910	2910	2910	2910	0
501	20250319	110200	736310013	2910	2910	2910	2910	0
502	20250319	110100	736310013	2910	2910	2910	2910	0
503	20250319	110000	736310013	2910	2910	2910	2910	1500
504	20250319	105900	731945013	2910	2910	2910	2910	73
505	20250319	105800	731732583	2915	2915	2915	2915	0
506	20250319	105700	731732583	2915	2905	2915	2905	105
507	20250319	105600	731427238	2910	2910	2910	2910	490
508	20250319	105500	730001338	2910	2910	2910	2910	0
509	20250319	105400	730001338	2910	2910	2910	2910	0
510	20250319	105300	730001338	2910	2915	2915	2910	900
511	20250319	105200	727380338	2915	2915	2915	2915	50
512	20250319	105100	727234588	2910	2910	2910	2910	0
513	20250319	105000	727234588	2910	2910	2910	2910	80
514	20250319	104900	727001788	2910	2915	2915	2910	312
515	20250319	104800	726093813	2915	2915	2915	2915	0
516	20250319	104700	726093813	2915	2915	2915	2915	1
517	20250319	104600	726090898	2900	2915	2915	2900	25000
518	20250319	104500	653405733	2915	2920	2920	2915	2544
519	20250319	104400	645989668	2920	2920	2920	2920	76
520	20250319	104300	645767748	2925	2925	2925	2925	0
521	20250319	104200	645767748	2925	2925	2925	2925	3
522	20250319	104100	645758973	2920	2935	2935	2920	204
523	20250319	104000	645163278	2920	2925	2935	2920	11899
524	20250319	103900	610403658	2935	2930	2935	2930	271
525	20250319	103800	609609623	2935	2935	2935	2935	0
526	20250319	103700	609609623	2935	2935	2935	2935	0
527	20250319	103600	609609623	2935	2935	2935	2935	306
528	20250319	103500	608711513	2935	2935	2935	2935	0
529	20250319	103400	608711513	2935	2935	2935	2935	800
530	20250319	103300	606363513	2935	2930	2935	2930	263
531	20250319	103200	605592916	2930	2930	2930	2925	223
532	20250319	103100	604940631	2930	2930	2930	2930	400
533	20250319	103000	603768631	2930	2930	2930	2930	0
534	20250319	102900	603768631	2930	2930	2930	2930	40
535	20250319	102800	603651431	2925	2925	2925	2925	0
536	20250319	102700	603651431	2925	2930	2930	2925	1819
537	20250319	102600	598324286	2935	2930	2935	2930	816
538	20250319	102500	595933396	2930	2930	2930	2930	0
539	20250319	102400	595933396	2930	2930	2930	2930	0
540	20250319	102300	595933396	2930	2930	2930	2930	5
541	20250319	102200	595918746	2930	2930	2930	2930	0
542	20250319	102100	595918746	2930	2935	2935	2930	158
543	20250319	102000	595455056	2935	2935	2935	2935	1
544	20250319	101900	595452121	2930	2935	2940	2930	2738
545	20250319	101800	587416596	2935	2935	2935	2935	151
546	20250319	101700	586973411	2935	2935	2935	2935	70
547	20250319	101600	586767961	2935	2935	2935	2935	29
548	20250319	101500	586682846	2935	2935	2935	2935	0
549	20250319	101400	586682846	2935	2940	2940	2935	58
550	20250319	101300	586512366	2940	2935	2940	2935	88
551	20250319	101200	586253781	2935	2935	2935	2935	67
552	20250319	101100	586057136	2935	2945	2945	2935	31
553	20250319	101000	585966101	2935	2935	2935	2935	8157
554	20250319	100900	562025306	2935	2940	2940	2935	1850
555	20250319	100800	556589876	2940	2940	2940	2940	276
556	20250319	100700	555778436	2940	2940	2945	2940	138
557	20250319	100600	555372211	2940	2940	2945	2940	42
558	20250319	100500	555248706	2940	2945	2945	2940	32
559	20250319	100400	555154601	2940	2945	2945	2940	1189
560	20250319	100300	551658886	2940	2945	2945	2940	2635
561	20250319	100200	543908031	2945	2950	2950	2945	81
562	20250319	100100	543669216	2945	2950	2950	2945	16045
563	20250319	100000	496386936	2950	2955	2955	2950	35
564	20250319	095900	496283646	2950	2950	2950	2950	1591
565	20250319	095800	491590196	2950	2955	2955	2950	237
566	20250319	095700	490891026	2955	2955	2960	2955	429
567	20250319	095600	489623326	2955	2960	2960	2955	327
568	20250319	095500	488656541	2955	2960	2960	2955	128
569	20250319	095400	488278296	2955	2955	2955	2955	27
570	20250319	095300	488198511	2960	2970	2970	2960	941
571	20250319	095200	485412501	2970	2962	2970	2960	41
572	20250319	095100	485291055	2960	2965	2965	2960	72
573	20250319	095000	485077928	2970	2970	2970	2970	0
574	20250319	094900	485077928	2970	2970	2970	2970	5
575	20250319	094800	485063078	2970	2955	2970	2955	629
576	20250319	094700	483203588	2955	2970	2970	2955	3240
577	20250319	094600	473612453	2970	2965	2970	2965	1409
578	20250319	094500	469434723	2970	2975	2975	2970	1856
579	20250319	094400	463922275	2975	2980	2980	2970	424
580	20250319	094300	462662705	2975	2980	2980	2975	1446
581	20250319	094200	458353675	2985	2980	2985	2980	1810
582	20250319	094100	452959655	2980	2975	2985	2975	2173
583	20250319	094000	446474870	2980	2980	2985	2980	1103
584	20250319	093900	443187920	2975	2980	2985	2975	1719
585	20250319	093800	438072475	2980	2985	2985	2980	4670
586	20250319	093700	424149690	2980	2980	2990	2975	11364
587	20250319	093600	390251410	2980	2975	2980	2975	7457
588	20250319	093500	368040220	2970	2970	2975	2965	7270
589	20250319	093400	346448884	2970	2965	2970	2965	10859
590	20250319	093300	314248969	2965	2960	2965	2950	22408
591	20250319	093200	247904999	2945	2945	2960	2945	19893
592	20250319	093100	189195229	2945	2940	2945	2940	725
593	20250319	093000	187060134	2945	2945	2945	2940	65
594	20250319	092900	186868739	2945	2945	2945	2945	30
595	20250319	092800	186780389	2945	2945	2945	2945	106
596	20250319	092700	186468219	2945	2940	2945	2940	280
597	20250319	092600	185644119	2945	2945	2945	2945	130
598	20250319	092500	185261269	2945	2945	2945	2945	95
599	20250319	092400	184981494	2945	2945	2945	2945	595
600	20250319	092300	183229219	2945	2945	2945	2945	41
601	20250319	092200	183108474	2945	2945	2945	2940	1594
602	20250319	092100	178416174	2945	2935	2945	2935	1225
603	20250319	092000	174820474	2945	2950	2950	2940	5341
604	20250319	091900	159110869	2945	2950	2955	2945	21076
605	20250319	091800	96947689	2950	2950	2950	2945	119
606	20250319	091700	96596689	2950	2945	2950	2945	899
607	20250319	091600	93948989	2945	2945	2945	2940	232
608	20250319	091500	93266247	2945	2945	2945	2945	460
609	20250319	091400	91911547	2945	2945	2945	2945	374
610	20250319	091300	90810117	2945	2945	2945	2945	531
611	20250319	091200	89246322	2945	2945	2945	2945	0
612	20250319	091100	89246322	2945	2945	2947	2945	2195
613	20250319	091000	82781875	2945	2945	2945	2945	96
614	20250319	090900	82499155	2945	2945	2945	2945	83
615	20250319	090800	82254720	2945	2945	2945	2945	108
616	20250319	090700	81936660	2950	2950	2950	2940	365
617	20250319	090600	80862410	2950	2935	2950	2930	8965
618	20250319	090500	54510130	2935	2930	2940	2930	1401
619	20250319	090400	50401875	2935	2930	2940	2930	53
620	20250319	090300	50246365	2940	2935	2940	2935	1942
621	20250319	090200	44538405	2940	2930	2940	2930	3260
622	20250319	090100	34971765	2930	2940	2940	2930	2897
623	20250319	090000	26481980	2940	2945	2945	2925	9013