KissMeData/098120/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201200	2422300250	9810	9810	9810	9810	2839
3	20250319	201100	2422300250	9810	9810	9810	9810	0
4	20250319	201000	2422300250	9810	9810	9810	9810	0
5	20250319	200900	2422300250	9810	9810	9810	9810	0
6	20250319	200800	2422300250	9810	9810	9810	9810	0
7	20250319	200700	2422300250	9810	9810	9810	9810	0
8	20250319	200600	2422300250	9810	9810	9810	9810	0
9	20250319	200500	2422300250	9810	9810	9810	9810	0
10	20250319	200400	2422300250	9810	9810	9810	9810	0
11	20250319	200300	2422300250	9810	9810	9810	9810	0
12	20250319	200200	2422300250	9810	9810	9810	9810	0
13	20250319	200100	2422300250	9810	9810	9810	9810	0
14	20250319	200000	2422300250	9810	9810	9810	9810	0
15	20250319	195900	2422300250	9810	9810	9810	9810	0
16	20250319	195800	2422300250	9810	9810	9810	9810	0
17	20250319	195700	2422300250	9810	9810	9810	9810	0
18	20250319	195600	2422300250	9810	9810	9810	9810	0
19	20250319	195500	2422300250	9810	9810	9810	9810	0
20	20250319	195400	2422300250	9810	9810	9810	9810	0
21	20250319	195300	2422300250	9810	9810	9810	9810	0
22	20250319	195200	2422300250	9810	9810	9810	9810	0
23	20250319	195100	2422300250	9810	9810	9810	9810	0
24	20250319	195000	2422300250	9810	9810	9810	9810	0
25	20250319	194900	2422300250	9810	9810	9810	9810	0
26	20250319	194800	2422300250	9810	9810	9810	9810	0
27	20250319	194700	2422300250	9810	9810	9810	9810	0
28	20250319	194600	2422300250	9810	9810	9810	9810	0
29	20250319	194500	2422300250	9810	9810	9810	9810	0
30	20250319	194400	2422300250	9810	9810	9810	9810	0
31	20250319	194300	2422300250	9810	9810	9810	9810	0
32	20250319	194200	2422300250	9810	9810	9810	9810	2839
33	20250319	194100	2422300250	9810	9810	9810	9810	0
34	20250319	194000	2422300250	9810	9810	9810	9810	0
35	20250319	193900	2422300250	9810	9810	9810	9810	0
36	20250319	193800	2422300250	9810	9810	9810	9810	0
37	20250319	193700	2422300250	9810	9810	9810	9810	0
38	20250319	193600	2422300250	9810	9810	9810	9810	0
39	20250319	193500	2422300250	9810	9810	9810	9810	0
40	20250319	193400	2422300250	9810	9810	9810	9810	0
41	20250319	193300	2422300250	9810	9810	9810	9810	0
42	20250319	193200	2422300250	9810	9810	9810	9810	0
43	20250319	193100	2422300250	9810	9810	9810	9810	0
44	20250319	193000	2422300250	9810	9810	9810	9810	0
45	20250319	192900	2422300250	9810	9810	9810	9810	0
46	20250319	192800	2422300250	9810	9810	9810	9810	0
47	20250319	192700	2422300250	9810	9810	9810	9810	0
48	20250319	192600	2422300250	9810	9810	9810	9810	0
49	20250319	192500	2422300250	9810	9810	9810	9810	0
50	20250319	192400	2422300250	9810	9810	9810	9810	0
51	20250319	192300	2422300250	9810	9810	9810	9810	0
52	20250319	192200	2422300250	9810	9810	9810	9810	0
53	20250319	192100	2422300250	9810	9810	9810	9810	0
54	20250319	192000	2422300250	9810	9810	9810	9810	0
55	20250319	191900	2422300250	9810	9810	9810	9810	0
56	20250319	191800	2422300250	9810	9810	9810	9810	0
57	20250319	191700	2422300250	9810	9810	9810	9810	0
58	20250319	191600	2422300250	9810	9810	9810	9810	0
59	20250319	191500	2422300250	9810	9810	9810	9810	0
60	20250319	191400	2422300250	9810	9810	9810	9810	0
61	20250319	191300	2422300250	9810	9810	9810	9810	0
62	20250319	191200	2422300250	9810	9810	9810	9810	2839
63	20250319	191100	2422300250	9810	9810	9810	9810	0
64	20250319	191000	2422300250	9810	9810	9810	9810	0
65	20250319	190900	2422300250	9810	9810	9810	9810	0
66	20250319	190800	2422300250	9810	9810	9810	9810	0
67	20250319	190700	2422300250	9810	9810	9810	9810	0
68	20250319	190600	2422300250	9810	9810	9810	9810	0
69	20250319	190500	2422300250	9810	9810	9810	9810	0
70	20250319	190400	2422300250	9810	9810	9810	9810	0
71	20250319	190300	2422300250	9810	9810	9810	9810	0
72	20250319	190200	2422300250	9810	9810	9810	9810	0
73	20250319	190100	2422300250	9810	9810	9810	9810	0
74	20250319	190000	2422300250	9810	9810	9810	9810	0
75	20250319	185900	2422300250	9810	9810	9810	9810	0
76	20250319	185800	2422300250	9810	9810	9810	9810	0
77	20250319	185700	2422300250	9810	9810	9810	9810	0
78	20250319	185600	2422300250	9810	9810	9810	9810	0
79	20250319	185500	2422300250	9810	9810	9810	9810	0
80	20250319	185400	2422300250	9810	9810	9810	9810	0
81	20250319	185300	2422300250	9810	9810	9810	9810	0
82	20250319	185200	2422300250	9810	9810	9810	9810	0
83	20250319	185100	2422300250	9810	9810	9810	9810	0
84	20250319	185000	2422300250	9810	9810	9810	9810	0
85	20250319	184900	2422300250	9810	9810	9810	9810	0
86	20250319	184800	2422300250	9810	9810	9810	9810	0
87	20250319	184700	2422300250	9810	9810	9810	9810	0
88	20250319	184600	2422300250	9810	9810	9810	9810	0
89	20250319	184500	2422300250	9810	9810	9810	9810	0
90	20250319	184400	2422300250	9810	9810	9810	9810	0
91	20250319	184300	2422300250	9810	9810	9810	9810	0
92	20250319	184200	2422300250	9810	9810	9810	9810	2839
93	20250319	184100	2422300250	9810	9810	9810	9810	0
94	20250319	184000	2422300250	9810	9810	9810	9810	0
95	20250319	183900	2422300250	9810	9810	9810	9810	0
96	20250319	183800	2422300250	9810	9810	9810	9810	0
97	20250319	183700	2422300250	9810	9810	9810	9810	0
98	20250319	183600	2422300250	9810	9810	9810	9810	0
99	20250319	183500	2422300250	9810	9810	9810	9810	0
100	20250319	183400	2422300250	9810	9810	9810	9810	0
101	20250319	183300	2422300250	9810	9810	9810	9810	0
102	20250319	183200	2422300250	9810	9810	9810	9810	0
103	20250319	183100	2422300250	9810	9810	9810	9810	0
104	20250319	183000	2422300250	9810	9810	9810	9810	0
105	20250319	182900	2422300250	9810	9810	9810	9810	0
106	20250319	182800	2422300250	9810	9810	9810	9810	0
107	20250319	182700	2422300250	9810	9810	9810	9810	0
108	20250319	182600	2422300250	9810	9810	9810	9810	0
109	20250319	182500	2422300250	9810	9810	9810	9810	0
110	20250319	182400	2422300250	9810	9810	9810	9810	0
111	20250319	182300	2422300250	9810	9810	9810	9810	0
112	20250319	182200	2422300250	9810	9810	9810	9810	0
113	20250319	182100	2422300250	9810	9810	9810	9810	0
114	20250319	182000	2422300250	9810	9810	9810	9810	0
115	20250319	181900	2422300250	9810	9810	9810	9810	0
116	20250319	181800	2422300250	9810	9810	9810	9810	0
117	20250319	181700	2422300250	9810	9810	9810	9810	0
118	20250319	181600	2422300250	9810	9810	9810	9810	0
119	20250319	181500	2422300250	9810	9810	9810	9810	0
120	20250319	181400	2422300250	9810	9810	9810	9810	0
121	20250319	181300	2422300250	9810	9810	9810	9810	0
122	20250319	181200	2422300250	9810	9810	9810	9810	2839
123	20250319	181100	2422300250	9810	9810	9810	9810	0
124	20250319	181000	2422300250	9810	9810	9810	9810	0
125	20250319	180900	2422300250	9810	9810	9810	9810	0
126	20250319	180800	2422300250	9810	9810	9810	9810	0
127	20250319	180700	2422300250	9810	9810	9810	9810	0
128	20250319	180600	2422300250	9810	9810	9810	9810	0
129	20250319	180500	2422300250	9810	9810	9810	9810	0
130	20250319	180400	2422300250	9810	9810	9810	9810	0
131	20250319	180300	2422300250	9810	9810	9810	9810	0
132	20250319	180200	2422300250	9810	9810	9810	9810	0
133	20250319	180100	2422300250	9810	9810	9810	9810	0
134	20250319	180000	2422300250	9810	9810	9810	9810	0
135	20250319	175900	2422300250	9810	9810	9810	9810	0
136	20250319	175800	2422300250	9810	9810	9810	9810	0
137	20250319	175700	2422300250	9810	9810	9810	9810	0
138	20250319	175600	2422300250	9810	9810	9810	9810	0
139	20250319	175500	2422300250	9810	9810	9810	9810	0
140	20250319	175400	2422300250	9810	9810	9810	9810	0
141	20250319	175300	2422300250	9810	9810	9810	9810	0
142	20250319	175200	2422300250	9810	9810	9810	9810	0
143	20250319	175100	2422300250	9810	9810	9810	9810	0
144	20250319	175000	2422300250	9810	9810	9810	9810	0
145	20250319	174900	2422300250	9810	9810	9810	9810	0
146	20250319	174800	2422300250	9810	9810	9810	9810	0
147	20250319	174700	2422300250	9810	9810	9810	9810	0
148	20250319	174600	2422300250	9810	9810	9810	9810	0
149	20250319	174500	2422300250	9810	9810	9810	9810	0
150	20250319	174400	2422300250	9810	9810	9810	9810	0
151	20250319	174300	2422300250	9810	9810	9810	9810	0
152	20250319	174200	2422300250	9810	9810	9810	9810	2839
153	20250319	174100	2422300250	9810	9810	9810	9810	0
154	20250319	174000	2422300250	9810	9810	9810	9810	0
155	20250319	173900	2422300250	9810	9810	9810	9810	0
156	20250319	173800	2422300250	9810	9810	9810	9810	0
157	20250319	173700	2422300250	9810	9810	9810	9810	0
158	20250319	173600	2422300250	9810	9810	9810	9810	0
159	20250319	173500	2422300250	9810	9810	9810	9810	0
160	20250319	173400	2422300250	9810	9810	9810	9810	0
161	20250319	173300	2422300250	9810	9810	9810	9810	0
162	20250319	173200	2422300250	9810	9810	9810	9810	0
163	20250319	173100	2422300250	9810	9810	9810	9810	0
164	20250319	173000	2422300250	9810	9810	9810	9810	0
165	20250319	172900	2422300250	9810	9810	9810	9810	0
166	20250319	172800	2422300250	9810	9810	9810	9810	0
167	20250319	172700	2422300250	9810	9810	9810	9810	0
168	20250319	172600	2422300250	9810	9810	9810	9810	0
169	20250319	172500	2422300250	9810	9810	9810	9810	0
170	20250319	172400	2422300250	9810	9810	9810	9810	0
171	20250319	172300	2422300250	9810	9810	9810	9810	0
172	20250319	172200	2422300250	9810	9810	9810	9810	0
173	20250319	172100	2422300250	9810	9810	9810	9810	0
174	20250319	172000	2422300250	9810	9810	9810	9810	0
175	20250319	171900	2422300250	9810	9810	9810	9810	0
176	20250319	171800	2422300250	9810	9810	9810	9810	0
177	20250319	171700	2422300250	9810	9810	9810	9810	0
178	20250319	171600	2422300250	9810	9810	9810	9810	0
179	20250319	171500	2422300250	9810	9810	9810	9810	0
180	20250319	171400	2422300250	9810	9810	9810	9810	0
181	20250319	171300	2422300250	9810	9810	9810	9810	0
182	20250319	171200	2422300250	9810	9810	9810	9810	2839
183	20250319	171100	2422300250	9810	9810	9810	9810	0
184	20250319	171000	2422300250	9810	9810	9810	9810	0
185	20250319	170900	2422300250	9810	9810	9810	9810	0
186	20250319	170800	2422300250	9810	9810	9810	9810	0
187	20250319	170700	2422300250	9810	9810	9810	9810	0
188	20250319	170600	2422300250	9810	9810	9810	9810	0
189	20250319	170500	2422300250	9810	9810	9810	9810	0
190	20250319	170400	2422300250	9810	9810	9810	9810	0
191	20250319	170300	2422300250	9810	9810	9810	9810	0
192	20250319	170200	2422300250	9810	9810	9810	9810	0
193	20250319	170100	2422300250	9810	9810	9810	9810	0
194	20250319	170000	2422300250	9810	9810	9810	9810	0
195	20250319	165900	2422300250	9810	9810	9810	9810	0
196	20250319	165800	2422300250	9810	9810	9810	9810	0
197	20250319	165700	2422300250	9810	9810	9810	9810	0
198	20250319	165600	2422300250	9810	9810	9810	9810	0
199	20250319	165500	2422300250	9810	9810	9810	9810	0
200	20250319	165400	2422300250	9810	9810	9810	9810	0
201	20250319	165300	2422300250	9810	9810	9810	9810	0
202	20250319	165200	2422300250	9810	9810	9810	9810	0
203	20250319	165100	2422300250	9810	9810	9810	9810	0
204	20250319	165000	2422300250	9810	9810	9810	9810	0
205	20250319	164900	2422300250	9810	9810	9810	9810	0
206	20250319	164800	2422300250	9810	9810	9810	9810	0
207	20250319	164700	2422300250	9810	9810	9810	9810	0
208	20250319	164600	2422300250	9810	9810	9810	9810	0
209	20250319	164500	2422300250	9810	9810	9810	9810	0
210	20250319	164400	2422300250	9810	9810	9810	9810	0
211	20250319	164300	2422300250	9810	9810	9810	9810	0
212	20250319	164200	2422300250	9810	9810	9810	9810	2839
213	20250319	164100	2422300250	9810	9810	9810	9810	0
214	20250319	164000	2422300250	9810	9810	9810	9810	0
215	20250319	163900	2422300250	9810	9810	9810	9810	0
216	20250319	163800	2422300250	9810	9810	9810	9810	0
217	20250319	163700	2422300250	9810	9810	9810	9810	0
218	20250319	163600	2422300250	9810	9810	9810	9810	0
219	20250319	163500	2422300250	9810	9810	9810	9810	0
220	20250319	163400	2422300250	9810	9810	9810	9810	0
221	20250319	163300	2422300250	9810	9810	9810	9810	0
222	20250319	163200	2422300250	9810	9810	9810	9810	0
223	20250319	163100	2422300250	9810	9810	9810	9810	0
224	20250319	163000	2422300250	9810	9810	9810	9810	0
225	20250319	162900	2422300250	9810	9810	9810	9810	0
226	20250319	162800	2422300250	9810	9810	9810	9810	0
227	20250319	162700	2422300250	9810	9810	9810	9810	0
228	20250319	162600	2422300250	9810	9810	9810	9810	0
229	20250319	162500	2422300250	9810	9810	9810	9810	0
230	20250319	162400	2422300250	9810	9810	9810	9810	0
231	20250319	162300	2422300250	9810	9810	9810	9810	0
232	20250319	162200	2422300250	9810	9810	9810	9810	0
233	20250319	162100	2422300250	9810	9810	9810	9810	0
234	20250319	162000	2422300250	9810	9810	9810	9810	0
235	20250319	161900	2422300250	9810	9810	9810	9810	0
236	20250319	161800	2422300250	9810	9810	9810	9810	0
237	20250319	161700	2422300250	9810	9810	9810	9810	0
238	20250319	161600	2422300250	9810	9810	9810	9810	0
239	20250319	161500	2422300250	9810	9810	9810	9810	0
240	20250319	161400	2422300250	9810	9810	9810	9810	0
241	20250319	161300	2422300250	9810	9810	9810	9810	0
242	20250319	161200	2422300250	9810	9810	9810	9810	2839
243	20250319	161100	2422300250	9810	9810	9810	9810	0
244	20250319	161000	2422300250	9810	9810	9810	9810	0
245	20250319	160900	2422300250	9810	9810	9810	9810	0
246	20250319	160800	2422300250	9810	9810	9810	9810	0
247	20250319	160700	2422300250	9810	9810	9810	9810	0
248	20250319	160600	2422300250	9810	9810	9810	9810	0
249	20250319	160500	2422300250	9810	9810	9810	9810	0
250	20250319	160400	2422300250	9810	9810	9810	9810	0
251	20250319	160300	2422300250	9810	9810	9810	9810	0
252	20250319	160200	2422300250	9810	9810	9810	9810	0
253	20250319	160100	2422300250	9810	9810	9810	9810	0
254	20250319	160000	2422300250	9810	9810	9810	9810	0
255	20250319	155900	2422300250	9810	9810	9810	9810	0
256	20250319	155800	2422300250	9810	9810	9810	9810	0
257	20250319	155700	2422300250	9810	9810	9810	9810	0
258	20250319	155600	2422300250	9810	9810	9810	9810	0
259	20250319	155500	2422300250	9810	9810	9810	9810	0
260	20250319	155400	2422300250	9810	9810	9810	9810	0
261	20250319	155300	2422300250	9810	9810	9810	9810	0
262	20250319	155200	2422300250	9810	9810	9810	9810	0
263	20250319	155100	2422300250	9810	9810	9810	9810	0
264	20250319	155000	2422300250	9810	9810	9810	9810	0
265	20250319	154900	2422300250	9810	9810	9810	9810	0
266	20250319	154800	2422300250	9810	9810	9810	9810	0
267	20250319	154700	2422300250	9810	9810	9810	9810	0
268	20250319	154600	2422300250	9810	9810	9810	9810	0
269	20250319	154500	2422300250	9810	9810	9810	9810	0
270	20250319	154400	2422300250	9810	9810	9810	9810	0
271	20250319	154300	2422300250	9810	9810	9810	9810	0
272	20250319	154200	2422300250	9810	9810	9810	9810	2839
273	20250319	154100	2422300250	9810	9810	9810	9810	0
274	20250319	154000	2422300250	9810	9810	9810	9810	0
275	20250319	153900	2422300250	9810	9810	9810	9810	0
276	20250319	153800	2422300250	9810	9810	9810	9810	0
277	20250319	153700	2422300250	9810	9810	9810	9810	0
278	20250319	153600	2422300250	9810	9810	9810	9810	0
279	20250319	153500	2422300250	9810	9810	9810	9810	0
280	20250319	153400	2422300250	9810	9810	9810	9810	0
281	20250319	153300	2422300250	9810	9810	9810	9810	0
282	20250319	153200	2422300250	9810	9810	9810	9810	0
283	20250319	153100	2422300250	9810	9810	9810	9810	0
284	20250319	153000	2422300250	9810	9810	9810	9810	2839
285	20250319	152900	2394449660	9810	9810	9810	9810	0
286	20250319	152800	2394449660	9810	9810	9810	9810	0
287	20250319	152700	2394449660	9810	9810	9810	9810	0
288	20250319	152600	2394449660	9810	9810	9810	9810	0
289	20250319	152500	2394449660	9810	9810	9810	9810	0
290	20250319	152400	2394449660	9810	9810	9810	9810	0
291	20250319	152300	2394449660	9810	9810	9810	9810	0
292	20250319	152200	2394449660	9810	9810	9810	9810	0
293	20250319	152100	2394449660	9810	9810	9810	9810	0
294	20250319	152000	2394449660	9810	9810	9810	9810	0
295	20250319	151900	2394449660	9810	9770	9810	9770	1088
296	20250319	151800	2383810920	9830	9790	9830	9790	245
297	20250319	151700	2381412290	9860	9770	9880	9770	2220
298	20250319	151600	2359646220	9780	9760	9800	9760	929
299	20250319	151500	2350567240	9780	9780	9780	9780	0
300	20250319	151400	2350567240	9780	9770	9780	9740	286
301	20250319	151300	2347776010	9750	9760	9760	9750	471
302	20250319	151200	2343181510	9760	9760	9760	9760	0
303	20250319	151100	2343181510	9760	9770	9770	9760	199
304	20250319	151000	2341238250	9770	9770	9780	9770	348
305	20250319	150900	2337838270	9770	9800	9800	9770	121
306	20250319	150800	2336654960	9800	9770	9800	9770	1092
307	20250319	150700	2325984160	9770	9740	9770	9740	582
308	20250319	150600	2320314010	9740	9740	9740	9740	13
309	20250319	150500	2320187390	9750	9770	9770	9750	315
310	20250319	150400	2317115830	9770	9770	9770	9770	0
311	20250319	150300	2317115830	9770	9780	9780	9760	820
312	20250319	150200	2309110160	9790	9780	9790	9780	24
313	20250319	150100	2308875430	9780	9780	9780	9780	40
314	20250319	150000	2308484230	9760	9760	9760	9760	167
315	20250319	145900	2306854310	9810	9810	9810	9810	103
316	20250319	145800	2305843880	9810	9810	9810	9810	0
317	20250319	145700	2305843880	9810	9770	9810	9770	941
318	20250319	145600	2296646350	9770	9740	9770	9730	412
319	20250319	145500	2292630860	9770	9770	9770	9770	0
320	20250319	145400	2292630860	9770	9740	9780	9740	211
321	20250319	145300	2290575290	9780	9780	9780	9780	5
322	20250319	145200	2290526390	9730	9740	9790	9730	71
323	20250319	145100	2289835140	9790	9730	9790	9730	465
324	20250319	145000	2285310390	9790	9790	9790	9790	100
325	20250319	144900	2284331390	9790	9720	9790	9720	302
326	20250319	144800	2281389500	9780	9720	9780	9720	1542
327	20250319	144700	2266400620	9790	9790	9790	9720	1467
328	20250319	144600	2252134490	9790	9790	9790	9790	1
329	20250319	144500	2252124700	9800	9750	9800	9750	402
330	20250319	144400	2248204520	9750	9740	9750	9740	742
331	20250319	144300	2240976740	9740	9740	9740	9740	274
332	20250319	144200	2238307980	9720	9720	9730	9720	431
333	20250319	144100	2234115030	9740	9740	9740	9740	0
334	20250319	144000	2234115030	9740	9720	9740	9710	3057
335	20250319	143900	2204371490	9740	9740	9740	9740	51
336	20250319	143800	2203874750	9740	9720	9740	9720	12
337	20250319	143700	2203758000	9700	9710	9710	9700	812
338	20250319	143600	2195875180	9710	9710	9710	9710	0
339	20250319	143500	2195875180	9710	9705	9710	9705	210
340	20250319	143400	2193836610	9700	9700	9700	9700	0
341	20250319	143300	2193836610	9700	9720	9720	9700	610
342	20250319	143200	2187919460	9730	9730	9730	9730	11
343	20250319	143100	2187812430	9730	9730	9730	9730	10
344	20250319	143000	2187715130	9730	9710	9730	9700	64
345	20250319	142900	2187094220	9710	9710	9710	9710	0
346	20250319	142800	2187094220	9710	9710	9710	9710	0
347	20250319	142700	2187094220	9710	9690	9710	9690	1697
348	20250319	142600	2170629420	9700	9700	9700	9700	10
349	20250319	142500	2170532420	9710	9690	9710	9690	268
350	20250319	142400	2167932460	9690	9680	9690	9680	436
351	20250319	142300	2163708520	9690	9690	9690	9680	411
352	20250319	142200	2159725940	9710	9710	9710	9690	31
353	20250319	142100	2159425200	9710	9720	9720	9710	10
354	20250319	142000	2159328080	9730	9730	9730	9730	1
355	20250319	141900	2159318350	9730	9730	9730	9730	2
356	20250319	141800	2159298890	9730	9730	9730	9730	317
357	20250319	141700	2156214480	9730	9730	9730	9730	0
358	20250319	141600	2156214480	9730	9720	9730	9720	3
359	20250319	141500	2156185300	9730	9730	9730	9730	0
360	20250319	141400	2156185300	9730	9730	9730	9730	51
361	20250319	141300	2155689070	9740	9740	9740	9740	0
362	20250319	141200	2155689070	9740	9720	9740	9720	107
363	20250319	141100	2154646990	9740	9740	9740	9720	79
364	20250319	141000	2153877640	9740	9740	9740	9740	0
365	20250319	140900	2153877640	9740	9740	9740	9740	15
366	20250319	140800	2153731540	9730	9740	9740	9730	4
367	20250319	140700	2153692600	9710	9720	9720	9710	14
368	20250319	140600	2153556610	9750	9680	9760	9680	270
369	20250319	140500	2150932900	9670	9650	9670	9640	3036
370	20250319	140400	2121622290	9660	9660	9660	9640	2949
371	20250319	140300	2093153800	9670	9680	9680	9660	1781
372	20250319	140200	2075925120	9690	9690	9690	9680	681
373	20250319	140100	2069327350	9690	9710	9710	9690	220
374	20250319	140000	2067195400	9750	9720	9750	9700	202
375	20250319	135900	2065233780	9760	9750	9760	9720	134
376	20250319	135800	2063930880	9760	9760	9760	9760	2
377	20250319	135700	2063911360	9760	9750	9760	9730	127
378	20250319	135600	2062675240	9760	9750	9760	9750	18
379	20250319	135500	2062499660	9760	9750	9760	9700	678
380	20250319	135400	2055917950	9760	9750	9760	9720	77
381	20250319	135300	2055167790	9730	9730	9730	9730	315
382	20250319	135200	2052102840	9730	9720	9730	9710	200
383	20250319	135100	2050158860	9720	9720	9720	9720	117
384	20250319	135000	2049021620	9720	9720	9720	9720	1
385	20250319	134900	2049011900	9720	9720	9720	9720	59
386	20250319	134800	2048438420	9720	9720	9720	9720	101
387	20250319	134700	2047456700	9720	9720	9720	9720	3
388	20250319	134600	2047427540	9720	9720	9720	9720	3
389	20250319	134500	2047398380	9700	9720	9720	9700	5
390	20250319	134400	2047349860	9690	9700	9710	9690	750
391	20250319	134300	2040074850	9730	9730	9730	9730	502
392	20250319	134200	2035190390	9730	9730	9730	9730	3
393	20250319	134100	2035161200	9730	9730	9730	9730	0
394	20250319	134000	2035161200	9730	9740	9740	9730	207
395	20250319	133900	2033147070	9700	9740	9740	9700	202
396	20250319	133800	2031187090	9700	9740	9740	9700	3609
397	20250319	133700	1996143170	9740	9740	9740	9740	0
398	20250319	133600	1996143170	9740	9740	9740	9740	8
399	20250319	133500	1996065250	9750	9750	9750	9750	149
400	20250319	133400	1994612500	9750	9750	9750	9750	1
401	20250319	133300	1994602750	9720	9760	9760	9715	3379
402	20250319	133200	1961725355	9760	9760	9760	9760	10
403	20250319	133100	1961627755	9760	9760	9760	9760	31
404	20250319	133000	1961325195	9780	9790	9790	9780	549
405	20250319	132900	1955954975	9810	9810	9810	9810	0
406	20250319	132800	1955954975	9810	9790	9810	9790	101
407	20250319	132700	1954966165	9780	9760	9780	9760	1405
408	20250319	132600	1941247125	9760	9760	9760	9760	1
409	20250319	132500	1941237365	9760	9760	9760	9760	1
410	20250319	132400	1941227605	9770	9770	9770	9770	54
411	20250319	132300	1940700025	9770	9770	9770	9770	25
412	20250319	132200	1940455775	9770	9740	9770	9730	699
413	20250319	132100	1933650375	9770	9740	9770	9740	5
414	20250319	132000	1933601645	9780	9730	9780	9730	2
415	20250319	131900	1933582135	9740	9760	9760	9740	122
416	20250319	131800	1932392655	9800	9800	9800	9800	52
417	20250319	131700	1931883055	9780	9750	9780	9730	881
418	20250319	131600	1923271485	9750	9760	9760	9750	228
419	20250319	131500	1921048435	9750	9750	9750	9750	2
420	20250319	131400	1921028935	9760	9760	9760	9760	1
421	20250319	131300	1921019175	9750	9760	9760	9750	99
422	20250319	131200	1920053615	9800	9800	9800	9800	1
423	20250319	131100	1920043815	9800	9800	9800	9800	0
424	20250319	131000	1920043815	9800	9800	9800	9800	1
425	20250319	130900	1920034015	9800	9780	9800	9780	42
426	20250319	130800	1919623155	9780	9780	9780	9780	30
427	20250319	130700	1919329755	9800	9800	9800	9800	0
428	20250319	130600	1919329755	9800	9800	9800	9800	1
429	20250319	130500	1919319955	9800	9800	9800	9800	100
430	20250319	130400	1918339955	9800	9800	9800	9800	396
431	20250319	130300	1914459155	9800	9800	9800	9800	0
432	20250319	130200	1914459155	9800	9790	9800	9790	626
433	20250319	130100	1908328365	9800	9800	9800	9800	0
434	20250319	130000	1908328365	9800	9800	9800	9800	0
435	20250319	125900	1908328365	9800	9800	9800	9800	0
436	20250319	125800	1908328365	9800	9800	9800	9800	0
437	20250319	125700	1908328365	9800	9800	9800	9800	0
438	20250319	125600	1908328365	9800	9800	9800	9800	1
439	20250319	125500	1908318565	9800	9800	9800	9800	50
440	20250319	125400	1907828565	9800	9800	9800	9800	1000
441	20250319	125300	1898028565	9800	9800	9800	9800	0
442	20250319	125200	1898028565	9800	9800	9800	9800	0
443	20250319	125100	1898028565	9800	9800	9800	9800	0
444	20250319	125000	1898028565	9800	9800	9800	9800	4
445	20250319	124900	1897989365	9800	9800	9800	9800	0
446	20250319	124800	1897989365	9800	9800	9800	9800	5
447	20250319	124700	1897940365	9800	9800	9800	9800	0
448	20250319	124600	1897940365	9800	9780	9800	9780	200
449	20250319	124500	1895981615	9780	9710	9780	9690	3290
450	20250319	124400	1864050275	9760	9710	9760	9710	76
451	20250319	124300	1863310035	9710	9770	9770	9710	833
452	20250319	124200	1855213385	9770	9770	9770	9770	6
453	20250319	124100	1855154765	9770	9770	9770	9770	0
454	20250319	124000	1855154765	9770	9810	9810	9720	2131
455	20250319	123900	1834427125	9810	9810	9810	9810	0
456	20250319	123800	1834427125	9810	9790	9810	9790	64
457	20250319	123700	1833799985	9740	9740	9740	9740	1893
458	20250319	123600	1815362165	9740	9740	9740	9740	0
459	20250319	123500	1815362165	9740	9740	9740	9730	34
460	20250319	123400	1815031245	9740	9740	9740	9740	0
461	20250319	123300	1815031245	9740	9730	9740	9730	559
462	20250319	123200	1809591260	9750	9750	9750	9750	118
463	20250319	123100	1808440760	9750	9750	9750	9750	67
464	20250319	123000	1807787510	9750	9750	9750	9750	50
465	20250319	122900	1807300010	9750	9750	9750	9750	15
466	20250319	122800	1807153760	9750	9750	9750	9750	612
467	20250319	122700	1801186760	9750	9750	9750	9750	0
468	20250319	122600	1801186760	9750	9750	9750	9750	0
469	20250319	122500	1801186760	9750	9750	9750	9750	20
470	20250319	122400	1800991760	9750	9750	9750	9750	1
471	20250319	122300	1800982010	9750	9750	9750	9750	0
472	20250319	122200	1800982010	9750	9750	9750	9750	0
473	20250319	122100	1800982010	9750	9750	9750	9750	5
474	20250319	122000	1800933260	9750	9750	9750	9750	100
475	20250319	121900	1799958260	9750	9750	9750	9750	20
476	20250319	121800	1799763260	9750	9750	9750	9750	0
477	20250319	121700	1799763260	9750	9730	9750	9730	993
478	20250319	121600	1790101190	9750	9750	9750	9750	1
479	20250319	121500	1790091440	9740	9740	9750	9740	283
480	20250319	121400	1787335010	9740	9750	9750	9740	206
481	20250319	121300	1785328510	9750	9740	9750	9740	163
482	20250319	121200	1783740860	9740	9750	9750	9740	23
483	20250319	121100	1783516620	9750	9740	9750	9740	314
484	20250319	121000	1780458100	9740	9740	9740	9740	57
485	20250319	120900	1779902920	9750	9750	9750	9750	478
486	20250319	120800	1775242420	9760	9750	9760	9750	19
487	20250319	120700	1775057160	9750	9750	9750	9750	0
488	20250319	120600	1775057160	9750	9750	9750	9750	2
489	20250319	120500	1775037660	9770	9750	9770	9750	3
490	20250319	120400	1775008370	9770	9770	9770	9770	0
491	20250319	120300	1775008370	9770	9770	9770	9770	2
492	20250319	120200	1774988830	9740	9760	9770	9740	232
493	20250319	120100	1772728700	9750	9740	9750	9740	46
494	20250319	120000	1772280220	9750	9750	9750	9750	22
495	20250319	115900	1772065720	9750	9740	9750	9720	102
496	20250319	115800	1771074160	9750	9760	9760	9720	421
497	20250319	115700	1766974860	9770	9760	9770	9750	82
498	20250319	115600	1766174900	9790	9770	9790	9770	8
499	20250319	115500	1766096660	9790	9790	9790	9790	0
500	20250319	115400	1766096660	9790	9770	9790	9770	9
501	20250319	115300	1766008650	9790	9730	9790	9720	298
502	20250319	115200	1763105800	9730	9740	9740	9710	1354
503	20250319	115100	1749947160	9730	9720	9740	9720	73
504	20250319	115000	1749237240	9730	9740	9740	9720	1330
505	20250319	114900	1736295970	9750	9790	9790	9740	1559
506	20250319	114800	1721064000	9790	9790	9790	9790	5
507	20250319	114700	1721015050	9810	9800	9820	9790	75
508	20250319	114600	1720280010	9810	9810	9810	9810	5
509	20250319	114500	1720230960	9810	9820	9820	9810	25
510	20250319	114400	1719985560	9810	9820	9820	9810	16
511	20250319	114300	1719828540	9820	9810	9820	9810	17
512	20250319	114200	1719661750	9810	9820	9820	9810	12
513	20250319	114100	1719543960	9810	9810	9820	9810	139
514	20250319	114000	1718180310	9810	9810	9810	9810	1
515	20250319	113900	1718170500	9810	9810	9810	9810	21
516	20250319	113800	1717964490	9820	9820	9820	9820	6
517	20250319	113700	1717905570	9810	9810	9810	9810	3
518	20250319	113600	1717876140	9820	9810	9820	9810	14
519	20250319	113500	1717738720	9820	9760	9820	9740	608
520	20250319	113400	1711804890	9720	9790	9790	9720	5691
521	20250319	113300	1656382080	9790	9790	9790	9790	202
522	20250319	113200	1654404500	9790	9790	9790	9790	101
523	20250319	113100	1653415710	9770	9790	9790	9770	27
524	20250319	113000	1653151520	9780	9785	9790	9780	70
525	20250319	112900	1652466865	9790	9780	9790	9780	7
526	20250319	112800	1652398345	9790	9795	9795	9790	56
527	20250319	112700	1651850100	9800	9800	9800	9800	105
528	20250319	112600	1650821100	9790	9795	9795	9790	14
529	20250319	112500	1650684025	9800	9800	9800	9800	6
530	20250319	112400	1650625225	9800	9790	9800	9790	58
531	20250319	112300	1650057355	9790	9790	9790	9790	6
532	20250319	112200	1649998615	9790	9790	9790	9780	443
533	20250319	112100	1645662665	9780	9790	9790	9780	265
534	20250319	112000	1643070315	9780	9780	9780	9780	50
535	20250319	111900	1642581315	9790	9790	9790	9790	0
536	20250319	111800	1642581315	9790	9790	9790	9790	120
537	20250319	111700	1641406515	9790	9790	9790	9790	20
538	20250319	111600	1641210715	9790	9780	9790	9780	18
539	20250319	111500	1641034555	9780	9760	9780	9750	1080
540	20250319	111400	1630502785	9780	9800	9800	9780	21
541	20250319	111300	1630297385	9800	9760	9800	9760	412
542	20250319	111200	1626273265	9770	9800	9800	9770	36
543	20250319	111100	1625921135	9790	9790	9790	9790	51
544	20250319	111000	1625421845	9800	9800	9800	9800	0
545	20250319	110900	1625421845	9800	9800	9800	9800	12
546	20250319	110800	1625304245	9810	9810	9810	9810	0
547	20250319	110700	1625304245	9810	9780	9810	9780	1882
548	20250319	110600	1606881595	9780	9780	9780	9780	170
549	20250319	110500	1605218995	9780	9780	9780	9780	6
550	20250319	110400	1605160315	9790	9790	9790	9790	15
551	20250319	110300	1605013465	9790	9750	9790	9750	38
552	20250319	110200	1604642005	9750	9770	9770	9750	373
553	20250319	110100	1601003535	9790	9790	9790	9780	12
554	20250319	110000	1600886065	9760	9750	9760	9750	995
555	20250319	105900	1591179365	9760	9770	9780	9760	1547
556	20250319	105800	1576076105	9775	9770	9790	9770	201
557	20250319	105700	1574112190	9770	9790	9790	9770	503
558	20250319	105600	1569197020	9790	9790	9790	9780	405
559	20250319	105500	1565232570	9790	9790	9790	9790	31
560	20250319	105400	1564929080	9790	9790	9790	9790	5
561	20250319	105300	1564880130	9810	9810	9810	9810	2
562	20250319	105200	1564860510	9810	9810	9810	9790	132
563	20250319	105100	1563566930	9800	9800	9800	9790	60
564	20250319	105000	1562979430	9780	9770	9780	9770	347
565	20250319	104900	1559585780	9780	9770	9780	9770	32
566	20250319	104800	1559273120	9770	9780	9780	9770	64
567	20250319	104700	1558647580	9790	9810	9810	9770	236
568	20250319	104600	1556338910	9810	9810	9810	9810	0
569	20250319	104500	1556338910	9810	9790	9810	9770	2190
570	20250319	104400	1534921490	9780	9800	9800	9780	1695
571	20250319	104300	1518316800	9800	9830	9830	9800	2366
572	20250319	104200	1495091270	9830	9830	9830	9830	680
573	20250319	104100	1488406870	9830	9850	9850	9830	1114
574	20250319	104000	1477446680	9850	9900	9900	9850	1148
575	20250319	103900	1466128890	9900	9900	9900	9870	18
576	20250319	103800	1465951140	9860	9900	9900	9860	115
577	20250319	103700	1464817160	9900	9900	9900	9900	42
578	20250319	103600	1464401360	9910	9860	9910	9860	8
579	20250319	103500	1464322180	9910	9910	9910	9910	2
580	20250319	103400	1464302360	9860	9860	9910	9860	38
581	20250319	103300	1463926130	9860	9890	9920	9860	83
582	20250319	103200	1463107450	9880	9880	9880	9880	310
583	20250319	103100	1460044650	9880	9880	9920	9880	1015
584	20250319	103000	1450013130	9870	9870	9870	9870	302
585	20250319	102900	1447032390	9890	9890	9890	9890	167
586	20250319	102800	1445380760	9920	9920	9920	9920	108
587	20250319	102700	1444309400	9900	9840	9900	9840	755
588	20250319	102600	1436836280	9860	9860	9860	9830	1391
589	20250319	102500	1423148050	9840	9860	9860	9840	1864
590	20250319	102400	1404783430	9860	9860	9890	9860	331
591	20250319	102300	1401519740	9890	9880	9890	9880	493
592	20250319	102200	1396648820	9850	9880	9890	9850	1170
593	20250319	102100	1385110180	9910	9920	9920	9900	501
594	20250319	102000	1380147470	9910	9930	9930	9910	147
595	20250319	101900	1378690660	9930	9900	9930	9900	17
596	20250319	101800	1378522150	9930	9900	9930	9870	245
597	20250319	101700	1376096210	9870	9880	9880	9870	164
598	20250319	101600	1374476020	9880	9890	9890	9880	376
599	20250319	101500	1370761130	9940	9940	9940	9940	1
600	20250319	101400	1370751190	9940	9910	9940	9880	822
601	20250319	101300	1362607510	9900	9910	9990	9900	906
602	20250319	101200	1353590020	9910	9880	9910	9870	312
603	20250319	101100	1350506370	9920	9910	9920	9860	3465
604	20250319	101000	1316253590	9910	9970	9980	9900	2467
605	20250319	100900	1291789200	9970	9970	9970	9970	366
606	20250319	100800	1288140180	9970	9910	9970	9910	250
607	20250319	100700	1285650520	9950	9900	9950	9900	1362
608	20250319	100600	1272140150	9900	9930	9930	9900	1736
609	20250319	100500	1254923060	9930	9950	9950	9910	1315
610	20250319	100400	1241863090	9950	10000	10000	9950	1312
611	20250319	100300	1228787110	9960	10040	10090	9960	4468
612	20250319	100200	1184079450	10050	10110	10120	10050	2117
613	20250319	100100	1162729410	10110	10120	10120	10110	815
614	20250319	100000	1154484480	10120	10120	10120	10100	651
615	20250319	095900	1147902310	10130	10140	10140	10110	739
616	20250319	095800	1140420640	10140	10140	10150	10100	3630
617	20250319	095700	1103633275	10140	10140	10160	10130	3474
618	20250319	095600	1068403655	10140	10080	10150	10070	8041
619	20250319	095500	986993275	10070	10060	10110	10060	2381
620	20250319	095400	962965215	10070	10050	10080	10020	2329
621	20250319	095300	939537655	10060	9960	10070	9960	17276
622	20250319	095200	766144535	9940	9980	9980	9940	485
623	20250319	095100	761321235	9980	9935	9980	9930	1375
624	20250319	095000	747644590	9940	9900	9940	9900	1126
625	20250319	094900	736481460	9900	9900	9900	9900	48
626	20250319	094800	736006260	9890	9890	9890	9890	1
627	20250319	094700	735996370	9890	9910	9910	9890	501
628	20250319	094600	731041180	9910	9890	9910	9880	1493
629	20250319	094500	716270480	9890	9900	9900	9890	159
630	20250319	094400	714696400	9900	9930	9930	9880	3292
631	20250319	094300	682055380	9930	9940	9940	9930	211
632	20250319	094200	679958590	9940	9940	9940	9940	0
633	20250319	094100	679958590	9940	9940	9940	9940	564
634	20250319	094000	674352430	9940	9970	9970	9940	756
635	20250319	093900	666826730	9970	9940	9970	9940	2041
636	20250319	093800	646511460	9940	9920	9940	9920	1381
637	20250319	093700	632798920	9920	9910	9920	9910	187
638	20250319	093600	630943915	9910	9900	9910	9900	587
639	20250319	093500	625127315	9910	9920	9920	9900	352
640	20250319	093400	621639005	9920	9890	9920	9870	4328
641	20250319	093300	578759715	9890	9830	9890	9820	1482
642	20250319	093200	564156085	9820	9830	9900	9820	2172
643	20250319	093100	542716895	9830	9830	9830	9830	40
644	20250319	093000	542323695	9820	9840	9840	9820	382
645	20250319	092900	538567895	9870	9860	9870	9830	637
646	20250319	092800	532297065	9870	9870	9870	9850	936
647	20250319	092700	523064285	9840	9830	9860	9830	446
648	20250319	092600	518671175	9830	9870	9870	9830	6
649	20250319	092500	518611995	9870	9860	9870	9830	1230
650	20250319	092400	506512505	9870	9870	9870	9830	22
651	20250319	092300	506295485	9870	9850	9890	9810	1003
652	20250319	092200	496437915	9850	9850	9850	9850	103
653	20250319	092100	495423365	9900	9850	9900	9840	1085
654	20250319	092000	484745045	9840	9840	9910	9840	679
655	20250319	091900	478055435	9840	9920	9920	9840	1374
656	20250319	091800	464508105	9920	9880	9920	9880	363
657	20250319	091700	460921585	9880	9960	9960	9880	1306
658	20250319	091600	448000865	9960	9960	9960	9880	596
659	20250319	091500	442072545	9960	9880	9960	9880	256
660	20250319	091400	439542945	9880	9920	9960	9860	562
661	20250319	091300	433971155	9920	9930	9960	9920	687
662	20250319	091200	427148595	9940	10020	10040	9930	7090
663	20250319	091100	356422085	10020	10010	10040	9970	3345
664	20250319	091000	322901625	10000	10020	10020	9950	875
665	20250319	090900	314163225	10020	9940	10020	9910	7028
666	20250319	090800	244179785	9960	10070	10070	9950	4901
667	20250319	090700	195096185	10070	9880	10090	9870	7012
668	20250319	090600	125366535	9880	9790	9890	9790	880
669	20250319	090500	116698815	9890	9890	9890	9790	2332
670	20250319	090400	93756645	9840	9850	9890	9750	5080
671	20250319	090300	43716685	9870	9730	9870	9730	1922
672	20250319	090200	24892630	9730	9700	9790	9540	1045
673	20250319	090100	14900130	9700	9650	9700	9580	585
674	20250319	090000	9279160	9660	9700	9700	9660	869