KissMeData/123410/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202300	1146563930	5040	5040	5040	5040	2842
3	20250319	202200	1146563930	5040	5040	5040	5040	0
4	20250319	202100	1146563930	5040	5040	5040	5040	0
5	20250319	202000	1146563930	5040	5040	5040	5040	0
6	20250319	201900	1146563930	5040	5040	5040	5040	0
7	20250319	201800	1146563930	5040	5040	5040	5040	0
8	20250319	201700	1146563930	5040	5040	5040	5040	0
9	20250319	201600	1146563930	5040	5040	5040	5040	0
10	20250319	201500	1146563930	5040	5040	5040	5040	0
11	20250319	201400	1146563930	5040	5040	5040	5040	0
12	20250319	201300	1146563930	5040	5040	5040	5040	0
13	20250319	201200	1146563930	5040	5040	5040	5040	0
14	20250319	201100	1146563930	5040	5040	5040	5040	0
15	20250319	201000	1146563930	5040	5040	5040	5040	0
16	20250319	200900	1146563930	5040	5040	5040	5040	0
17	20250319	200800	1146563930	5040	5040	5040	5040	0
18	20250319	200700	1146563930	5040	5040	5040	5040	0
19	20250319	200600	1146563930	5040	5040	5040	5040	0
20	20250319	200500	1146563930	5040	5040	5040	5040	0
21	20250319	200400	1146563930	5040	5040	5040	5040	0
22	20250319	200300	1146563930	5040	5040	5040	5040	0
23	20250319	200200	1146563930	5040	5040	5040	5040	0
24	20250319	200100	1146563930	5040	5040	5040	5040	0
25	20250319	200000	1146563930	5040	5040	5040	5040	0
26	20250319	195900	1146563930	5040	5040	5040	5040	0
27	20250319	195800	1146563930	5040	5040	5040	5040	0
28	20250319	195700	1146563930	5040	5040	5040	5040	0
29	20250319	195600	1146563930	5040	5040	5040	5040	0
30	20250319	195500	1146563930	5040	5040	5040	5040	0
31	20250319	195400	1146563930	5040	5040	5040	5040	0
32	20250319	195300	1146563930	5040	5040	5040	5040	2842
33	20250319	195200	1146563930	5040	5040	5040	5040	0
34	20250319	195100	1146563930	5040	5040	5040	5040	0
35	20250319	195000	1146563930	5040	5040	5040	5040	0
36	20250319	194900	1146563930	5040	5040	5040	5040	0
37	20250319	194800	1146563930	5040	5040	5040	5040	0
38	20250319	194700	1146563930	5040	5040	5040	5040	0
39	20250319	194600	1146563930	5040	5040	5040	5040	0
40	20250319	194500	1146563930	5040	5040	5040	5040	0
41	20250319	194400	1146563930	5040	5040	5040	5040	0
42	20250319	194300	1146563930	5040	5040	5040	5040	0
43	20250319	194200	1146563930	5040	5040	5040	5040	0
44	20250319	194100	1146563930	5040	5040	5040	5040	0
45	20250319	194000	1146563930	5040	5040	5040	5040	0
46	20250319	193900	1146563930	5040	5040	5040	5040	0
47	20250319	193800	1146563930	5040	5040	5040	5040	0
48	20250319	193700	1146563930	5040	5040	5040	5040	0
49	20250319	193600	1146563930	5040	5040	5040	5040	0
50	20250319	193500	1146563930	5040	5040	5040	5040	0
51	20250319	193400	1146563930	5040	5040	5040	5040	0
52	20250319	193300	1146563930	5040	5040	5040	5040	0
53	20250319	193200	1146563930	5040	5040	5040	5040	0
54	20250319	193100	1146563930	5040	5040	5040	5040	0
55	20250319	193000	1146563930	5040	5040	5040	5040	0
56	20250319	192900	1146563930	5040	5040	5040	5040	0
57	20250319	192800	1146563930	5040	5040	5040	5040	0
58	20250319	192700	1146563930	5040	5040	5040	5040	0
59	20250319	192600	1146563930	5040	5040	5040	5040	0
60	20250319	192500	1146563930	5040	5040	5040	5040	0
61	20250319	192400	1146563930	5040	5040	5040	5040	0
62	20250319	192300	1146563930	5040	5040	5040	5040	2842
63	20250319	192200	1146563930	5040	5040	5040	5040	0
64	20250319	192100	1146563930	5040	5040	5040	5040	0
65	20250319	192000	1146563930	5040	5040	5040	5040	0
66	20250319	191900	1146563930	5040	5040	5040	5040	0
67	20250319	191800	1146563930	5040	5040	5040	5040	0
68	20250319	191700	1146563930	5040	5040	5040	5040	0
69	20250319	191600	1146563930	5040	5040	5040	5040	0
70	20250319	191500	1146563930	5040	5040	5040	5040	0
71	20250319	191400	1146563930	5040	5040	5040	5040	0
72	20250319	191300	1146563930	5040	5040	5040	5040	0
73	20250319	191200	1146563930	5040	5040	5040	5040	0
74	20250319	191100	1146563930	5040	5040	5040	5040	0
75	20250319	191000	1146563930	5040	5040	5040	5040	0
76	20250319	190900	1146563930	5040	5040	5040	5040	0
77	20250319	190800	1146563930	5040	5040	5040	5040	0
78	20250319	190700	1146563930	5040	5040	5040	5040	0
79	20250319	190600	1146563930	5040	5040	5040	5040	0
80	20250319	190500	1146563930	5040	5040	5040	5040	0
81	20250319	190400	1146563930	5040	5040	5040	5040	0
82	20250319	190300	1146563930	5040	5040	5040	5040	0
83	20250319	190200	1146563930	5040	5040	5040	5040	0
84	20250319	190100	1146563930	5040	5040	5040	5040	0
85	20250319	190000	1146563930	5040	5040	5040	5040	0
86	20250319	185900	1146563930	5040	5040	5040	5040	0
87	20250319	185800	1146563930	5040	5040	5040	5040	0
88	20250319	185700	1146563930	5040	5040	5040	5040	0
89	20250319	185600	1146563930	5040	5040	5040	5040	0
90	20250319	185500	1146563930	5040	5040	5040	5040	0
91	20250319	185400	1146563930	5040	5040	5040	5040	0
92	20250319	185300	1146563930	5040	5040	5040	5040	2842
93	20250319	185200	1146563930	5040	5040	5040	5040	0
94	20250319	185100	1146563930	5040	5040	5040	5040	0
95	20250319	185000	1146563930	5040	5040	5040	5040	0
96	20250319	184900	1146563930	5040	5040	5040	5040	0
97	20250319	184800	1146563930	5040	5040	5040	5040	0
98	20250319	184700	1146563930	5040	5040	5040	5040	0
99	20250319	184600	1146563930	5040	5040	5040	5040	0
100	20250319	184500	1146563930	5040	5040	5040	5040	0
101	20250319	184400	1146563930	5040	5040	5040	5040	0
102	20250319	184300	1146563930	5040	5040	5040	5040	0
103	20250319	184200	1146563930	5040	5040	5040	5040	0
104	20250319	184100	1146563930	5040	5040	5040	5040	0
105	20250319	184000	1146563930	5040	5040	5040	5040	0
106	20250319	183900	1146563930	5040	5040	5040	5040	0
107	20250319	183800	1146563930	5040	5040	5040	5040	0
108	20250319	183700	1146563930	5040	5040	5040	5040	0
109	20250319	183600	1146563930	5040	5040	5040	5040	0
110	20250319	183500	1146563930	5040	5040	5040	5040	0
111	20250319	183400	1146563930	5040	5040	5040	5040	0
112	20250319	183300	1146563930	5040	5040	5040	5040	0
113	20250319	183200	1146563930	5040	5040	5040	5040	0
114	20250319	183100	1146563930	5040	5040	5040	5040	0
115	20250319	183000	1146563930	5040	5040	5040	5040	0
116	20250319	182900	1146563930	5040	5040	5040	5040	0
117	20250319	182800	1146563930	5040	5040	5040	5040	0
118	20250319	182700	1146563930	5040	5040	5040	5040	0
119	20250319	182600	1146563930	5040	5040	5040	5040	0
120	20250319	182500	1146563930	5040	5040	5040	5040	0
121	20250319	182400	1146563930	5040	5040	5040	5040	0
122	20250319	182300	1146563930	5040	5040	5040	5040	2842
123	20250319	182200	1146563930	5040	5040	5040	5040	0
124	20250319	182100	1146563930	5040	5040	5040	5040	0
125	20250319	182000	1146563930	5040	5040	5040	5040	0
126	20250319	181900	1146563930	5040	5040	5040	5040	0
127	20250319	181800	1146563930	5040	5040	5040	5040	0
128	20250319	181700	1146563930	5040	5040	5040	5040	0
129	20250319	181600	1146563930	5040	5040	5040	5040	0
130	20250319	181500	1146563930	5040	5040	5040	5040	0
131	20250319	181400	1146563930	5040	5040	5040	5040	0
132	20250319	181300	1146563930	5040	5040	5040	5040	0
133	20250319	181200	1146563930	5040	5040	5040	5040	0
134	20250319	181100	1146563930	5040	5040	5040	5040	0
135	20250319	181000	1146563930	5040	5040	5040	5040	0
136	20250319	180900	1146563930	5040	5040	5040	5040	0
137	20250319	180800	1146563930	5040	5040	5040	5040	0
138	20250319	180700	1146563930	5040	5040	5040	5040	0
139	20250319	180600	1146563930	5040	5040	5040	5040	0
140	20250319	180500	1146563930	5040	5040	5040	5040	0
141	20250319	180400	1146563930	5040	5040	5040	5040	0
142	20250319	180300	1146563930	5040	5040	5040	5040	0
143	20250319	180200	1146563930	5040	5040	5040	5040	0
144	20250319	180100	1146563930	5040	5040	5040	5040	0
145	20250319	180000	1146563930	5040	5040	5040	5040	0
146	20250319	175900	1146563930	5040	5040	5040	5040	0
147	20250319	175800	1146563930	5040	5040	5040	5040	0
148	20250319	175700	1146563930	5040	5040	5040	5040	0
149	20250319	175600	1146563930	5040	5040	5040	5040	0
150	20250319	175500	1146563930	5040	5040	5040	5040	0
151	20250319	175400	1146563930	5040	5040	5040	5040	0
152	20250319	175300	1146563930	5040	5040	5040	5040	2842
153	20250319	175200	1146563930	5040	5040	5040	5040	0
154	20250319	175100	1146563930	5040	5040	5040	5040	0
155	20250319	175000	1146563930	5040	5040	5040	5040	0
156	20250319	174900	1146563930	5040	5040	5040	5040	0
157	20250319	174800	1146563930	5040	5040	5040	5040	0
158	20250319	174700	1146563930	5040	5040	5040	5040	0
159	20250319	174600	1146563930	5040	5040	5040	5040	0
160	20250319	174500	1146563930	5040	5040	5040	5040	0
161	20250319	174400	1146563930	5040	5040	5040	5040	0
162	20250319	174300	1146563930	5040	5040	5040	5040	0
163	20250319	174200	1146563930	5040	5040	5040	5040	0
164	20250319	174100	1146563930	5040	5040	5040	5040	0
165	20250319	174000	1146563930	5040	5040	5040	5040	0
166	20250319	173900	1146563930	5040	5040	5040	5040	0
167	20250319	173800	1146563930	5040	5040	5040	5040	0
168	20250319	173700	1146563930	5040	5040	5040	5040	0
169	20250319	173600	1146563930	5040	5040	5040	5040	0
170	20250319	173500	1146563930	5040	5040	5040	5040	0
171	20250319	173400	1146563930	5040	5040	5040	5040	0
172	20250319	173300	1146563930	5040	5040	5040	5040	0
173	20250319	173200	1146563930	5040	5040	5040	5040	0
174	20250319	173100	1146563930	5040	5040	5040	5040	0
175	20250319	173000	1146563930	5040	5040	5040	5040	0
176	20250319	172900	1146563930	5040	5040	5040	5040	0
177	20250319	172800	1146563930	5040	5040	5040	5040	0
178	20250319	172700	1146563930	5040	5040	5040	5040	0
179	20250319	172600	1146563930	5040	5040	5040	5040	0
180	20250319	172500	1146563930	5040	5040	5040	5040	0
181	20250319	172400	1146563930	5040	5040	5040	5040	0
182	20250319	172300	1146563930	5040	5040	5040	5040	2842
183	20250319	172200	1146563930	5040	5040	5040	5040	0
184	20250319	172100	1146563930	5040	5040	5040	5040	0
185	20250319	172000	1146563930	5040	5040	5040	5040	0
186	20250319	171900	1146563930	5040	5040	5040	5040	0
187	20250319	171800	1146563930	5040	5040	5040	5040	0
188	20250319	171700	1146563930	5040	5040	5040	5040	0
189	20250319	171600	1146563930	5040	5040	5040	5040	0
190	20250319	171500	1146563930	5040	5040	5040	5040	0
191	20250319	171400	1146563930	5040	5040	5040	5040	0
192	20250319	171300	1146563930	5040	5040	5040	5040	0
193	20250319	171200	1146563930	5040	5040	5040	5040	0
194	20250319	171100	1146563930	5040	5040	5040	5040	0
195	20250319	171000	1146563930	5040	5040	5040	5040	0
196	20250319	170900	1146563930	5040	5040	5040	5040	0
197	20250319	170800	1146563930	5040	5040	5040	5040	0
198	20250319	170700	1146563930	5040	5040	5040	5040	0
199	20250319	170600	1146563930	5040	5040	5040	5040	0
200	20250319	170500	1146563930	5040	5040	5040	5040	0
201	20250319	170400	1146563930	5040	5040	5040	5040	0
202	20250319	170300	1146563930	5040	5040	5040	5040	0
203	20250319	170200	1146563930	5040	5040	5040	5040	0
204	20250319	170100	1146563930	5040	5040	5040	5040	0
205	20250319	170000	1146563930	5040	5040	5040	5040	0
206	20250319	165900	1146563930	5040	5040	5040	5040	0
207	20250319	165800	1146563930	5040	5040	5040	5040	0
208	20250319	165700	1146563930	5040	5040	5040	5040	0
209	20250319	165600	1146563930	5040	5040	5040	5040	0
210	20250319	165500	1146563930	5040	5040	5040	5040	0
211	20250319	165400	1146563930	5040	5040	5040	5040	0
212	20250319	165300	1146563930	5040	5040	5040	5040	2842
213	20250319	165200	1146563930	5040	5040	5040	5040	0
214	20250319	165100	1146563930	5040	5040	5040	5040	0
215	20250319	165000	1146563930	5040	5040	5040	5040	0
216	20250319	164900	1146563930	5040	5040	5040	5040	0
217	20250319	164800	1146563930	5040	5040	5040	5040	0
218	20250319	164700	1146563930	5040	5040	5040	5040	0
219	20250319	164600	1146563930	5040	5040	5040	5040	0
220	20250319	164500	1146563930	5040	5040	5040	5040	0
221	20250319	164400	1146563930	5040	5040	5040	5040	0
222	20250319	164300	1146563930	5040	5040	5040	5040	0
223	20250319	164200	1146563930	5040	5040	5040	5040	0
224	20250319	164100	1146563930	5040	5040	5040	5040	0
225	20250319	164000	1146563930	5040	5040	5040	5040	0
226	20250319	163900	1146563930	5040	5040	5040	5040	0
227	20250319	163800	1146563930	5040	5040	5040	5040	0
228	20250319	163700	1146563930	5040	5040	5040	5040	0
229	20250319	163600	1146563930	5040	5040	5040	5040	0
230	20250319	163500	1146563930	5040	5040	5040	5040	0
231	20250319	163400	1146563930	5040	5040	5040	5040	0
232	20250319	163300	1146563930	5040	5040	5040	5040	0
233	20250319	163200	1146563930	5040	5040	5040	5040	0
234	20250319	163100	1146563930	5040	5040	5040	5040	0
235	20250319	163000	1146563930	5040	5040	5040	5040	0
236	20250319	162900	1146563930	5040	5040	5040	5040	0
237	20250319	162800	1146563930	5040	5040	5040	5040	0
238	20250319	162700	1146563930	5040	5040	5040	5040	0
239	20250319	162600	1146563930	5040	5040	5040	5040	0
240	20250319	162500	1146563930	5040	5040	5040	5040	0
241	20250319	162400	1146563930	5040	5040	5040	5040	0
242	20250319	162300	1146563930	5040	5040	5040	5040	2842
243	20250319	162200	1146563930	5040	5040	5040	5040	0
244	20250319	162100	1146563930	5040	5040	5040	5040	0
245	20250319	162000	1146563930	5040	5040	5040	5040	0
246	20250319	161900	1146563930	5040	5040	5040	5040	0
247	20250319	161800	1146563930	5040	5040	5040	5040	0
248	20250319	161700	1146563930	5040	5040	5040	5040	0
249	20250319	161600	1146563930	5040	5040	5040	5040	0
250	20250319	161500	1146563930	5040	5040	5040	5040	0
251	20250319	161400	1146563930	5040	5040	5040	5040	0
252	20250319	161300	1146563930	5040	5040	5040	5040	0
253	20250319	161200	1146563930	5040	5040	5040	5040	0
254	20250319	161100	1146563930	5040	5040	5040	5040	0
255	20250319	161000	1146563930	5040	5040	5040	5040	0
256	20250319	160900	1146563930	5040	5040	5040	5040	0
257	20250319	160800	1146563930	5040	5040	5040	5040	0
258	20250319	160700	1146563930	5040	5040	5040	5040	0
259	20250319	160600	1146563930	5040	5040	5040	5040	0
260	20250319	160500	1146563930	5040	5040	5040	5040	0
261	20250319	160400	1146563930	5040	5040	5040	5040	0
262	20250319	160300	1146563930	5040	5040	5040	5040	0
263	20250319	160200	1146563930	5040	5040	5040	5040	0
264	20250319	160100	1146563930	5040	5040	5040	5040	0
265	20250319	160000	1146563930	5040	5040	5040	5040	0
266	20250319	155900	1146563930	5040	5040	5040	5040	0
267	20250319	155800	1146563930	5040	5040	5040	5040	0
268	20250319	155700	1146563930	5040	5040	5040	5040	0
269	20250319	155600	1146563930	5040	5040	5040	5040	0
270	20250319	155500	1146563930	5040	5040	5040	5040	0
271	20250319	155400	1146563930	5040	5040	5040	5040	0
272	20250319	155300	1146563930	5040	5040	5040	5040	2842
273	20250319	155200	1146563930	5040	5040	5040	5040	0
274	20250319	155100	1146563930	5040	5040	5040	5040	0
275	20250319	155000	1146563930	5040	5040	5040	5040	0
276	20250319	154900	1146563930	5040	5040	5040	5040	0
277	20250319	154800	1146563930	5040	5040	5040	5040	0
278	20250319	154700	1146563930	5040	5040	5040	5040	0
279	20250319	154600	1146563930	5040	5040	5040	5040	0
280	20250319	154500	1146563930	5040	5040	5040	5040	0
281	20250319	154400	1146563930	5040	5040	5040	5040	0
282	20250319	154300	1146563930	5040	5040	5040	5040	0
283	20250319	154200	1146563930	5040	5040	5040	5040	0
284	20250319	154100	1146563930	5040	5040	5040	5040	0
285	20250319	154000	1146563930	5040	5040	5040	5040	0
286	20250319	153900	1146563930	5040	5040	5040	5040	0
287	20250319	153800	1146563930	5040	5040	5040	5040	0
288	20250319	153700	1146563930	5040	5040	5040	5040	0
289	20250319	153600	1146563930	5040	5040	5040	5040	0
290	20250319	153500	1146563930	5040	5040	5040	5040	0
291	20250319	153400	1146563930	5040	5040	5040	5040	0
292	20250319	153300	1146563930	5040	5040	5040	5040	0
293	20250319	153200	1146563930	5040	5040	5040	5040	0
294	20250319	153100	1146563930	5040	5040	5040	5040	0
295	20250319	153000	1146563930	5040	5040	5040	5040	2842
296	20250319	152900	1132240250	5060	5060	5060	5060	0
297	20250319	152800	1132240250	5060	5060	5060	5060	0
298	20250319	152700	1132240250	5060	5060	5060	5060	0
299	20250319	152600	1132240250	5060	5060	5060	5060	0
300	20250319	152500	1132240250	5060	5060	5060	5060	0
301	20250319	152400	1132240250	5060	5060	5060	5060	0
302	20250319	152300	1132240250	5060	5060	5060	5060	0
303	20250319	152200	1132240250	5060	5060	5060	5060	0
304	20250319	152100	1132240250	5060	5060	5060	5060	0
305	20250319	152000	1132240250	5060	5060	5060	5060	0
306	20250319	151900	1132240250	5060	5060	5060	5040	190
307	20250319	151800	1131278950	5060	5060	5060	5040	256
308	20250319	151700	1129984940	5060	5040	5060	5040	28
309	20250319	151600	1129843740	5060	5040	5060	5030	416
310	20250319	151500	1127743400	5040	5040	5050	5040	563
311	20250319	151400	1124904120	5050	5050	5050	5040	7
312	20250319	151300	1124868800	5040	5050	5050	5040	375
313	20250319	151200	1122976010	5060	5060	5060	5050	1174
314	20250319	151100	1117045700	5060	5060	5070	5050	53
315	20250319	151000	1116777940	5070	5070	5070	5070	0
316	20250319	150900	1116777940	5070	5070	5070	5050	1346
317	20250319	150800	1109975480	5070	5080	5080	5060	407
318	20250319	150700	1107914640	5050	5070	5080	5050	229
319	20250319	150600	1106755850	5070	5065	5070	5060	875
320	20250319	150500	1102321490	5065	5060	5070	5060	62
321	20250319	150400	1102007230	5080	5060	5080	5060	4844
322	20250319	150300	1077438460	5050	5055	5060	5050	1665
323	20250319	150200	1069026740	5060	5050	5060	5050	292
324	20250319	150100	1067549870	5060	5060	5060	5060	0
325	20250319	150000	1067549870	5060	5060	5060	5040	179
326	20250319	145900	1066644150	5060	5060	5060	5060	70
327	20250319	145800	1066289950	5060	5060	5060	5060	0
328	20250319	145700	1066289950	5060	5060	5070	5050	329
329	20250319	145600	1064625390	5060	5060	5060	5050	179
330	20250319	145500	1063719760	5060	5040	5070	5040	178
331	20250319	145400	1062819080	5070	5060	5070	5060	202
332	20250319	145300	1061796940	5070	5060	5070	5060	353
333	20250319	145200	1060010750	5060	5050	5060	5050	22
334	20250319	145100	1059899630	5060	5060	5060	5060	177
335	20250319	145000	1059004010	5050	5060	5060	5050	201
336	20250319	144900	1057988930	5060	5050	5060	5050	57
337	20250319	144800	1057700760	5050	5050	5050	5050	369
338	20250319	144700	1055837310	5050	5050	5050	5050	0
339	20250319	144600	1055837310	5050	5050	5050	5050	174
340	20250319	144500	1054958610	5050	5050	5050	5050	110
341	20250319	144400	1054403110	5050	5040	5050	5040	514
342	20250319	144300	1051809030	5050	5050	5050	5050	196
343	20250319	144200	1050819230	5050	5050	5050	5050	207
344	20250319	144100	1049773880	5040	5040	5040	5040	1
345	20250319	144000	1049768840	5050	5050	5050	5050	174
346	20250319	143900	1048890140	5050	5040	5050	5040	3
347	20250319	143800	1048875000	5050	5030	5050	5030	102
348	20250319	143700	1048361900	5050	5050	5050	5030	116
349	20250319	143600	1047777860	5050	5050	5050	5050	0
350	20250319	143500	1047777860	5050	5040	5050	5040	332
351	20250319	143400	1046102810	5050	5050	5050	5050	1
352	20250319	143300	1046097760	5050	5050	5050	5050	174
353	20250319	143200	1045219060	5050	5040	5050	5040	42
354	20250319	143100	1045007360	5040	5040	5040	5040	173
355	20250319	143000	1044135440	5050	5040	5050	5040	26
356	20250319	142900	1044004390	5050	5050	5050	5050	353
357	20250319	142800	1042221740	5060	5060	5060	5060	215
358	20250319	142700	1041133840	5040	5060	5060	5040	229
359	20250319	142600	1039976050	5060	5060	5060	5060	180
360	20250319	142500	1039065250	5070	5070	5070	5070	0
361	20250319	142400	1039065250	5070	5065	5070	5050	854
362	20250319	142300	1034746820	5070	5070	5070	5060	4
363	20250319	142200	1034726550	5070	5050	5070	5050	396
364	20250319	142100	1032726710	5050	5050	5050	5050	110
365	20250319	142000	1032171210	5050	5050	5050	5050	5
366	20250319	141900	1032145960	5050	5045	5050	5045	362
367	20250319	141800	1030317870	5050	5050	5050	5050	6
368	20250319	141700	1030287570	5050	5050	5050	5050	348
369	20250319	141600	1028530170	5050	5050	5050	5050	0
370	20250319	141500	1028530170	5050	5050	5050	5050	1
371	20250319	141400	1028525120	5040	5040	5040	5040	20
372	20250319	141300	1028424320	5040	5040	5040	5040	50
373	20250319	141200	1028172320	5030	5030	5030	5030	0
374	20250319	141100	1028172320	5030	5030	5030	5030	43
375	20250319	141000	1027956030	5030	5030	5030	5030	10
376	20250319	140900	1027905730	5040	5040	5040	5040	216
377	20250319	140800	1026817090	5040	5040	5040	5030	1025
378	20250319	140700	1021651300	5050	5040	5050	5040	163
379	20250319	140600	1020828280	5060	5060	5060	5060	175
380	20250319	140500	1019942780	5060	5060	5060	5060	0
381	20250319	140400	1019942780	5060	5060	5060	5060	374
382	20250319	140300	1018050340	5060	5040	5060	5040	243
383	20250319	140200	1016825580	5050	5060	5060	5050	287
384	20250319	140100	1015374480	5060	5060	5060	5060	0
385	20250319	140000	1015374480	5060	5060	5060	5060	0
386	20250319	135900	1015374480	5060	5050	5060	5050	428
387	20250319	135800	1013211280	5050	5060	5060	5050	29
388	20250319	135700	1013064740	5060	5050	5060	5050	1005
389	20250319	135600	1007989480	5050	5050	5050	5050	1
390	20250319	135500	1007984430	5070	5060	5070	5060	445
391	20250319	135400	1005732720	5050	5050	5050	5050	25
392	20250319	135300	1005606470	5050	5070	5070	5050	241
393	20250319	135200	1004384620	5050	5050	5050	5050	205
394	20250319	135100	1003349370	5070	5050	5070	5050	122
395	20250319	135000	1002733170	5050	5050	5050	5050	53
396	20250319	134900	1002465520	5070	5070	5070	5070	100
397	20250319	134800	1001958520	5070	5070	5070	5070	174
398	20250319	134700	1001076340	5070	5070	5070	5070	0
399	20250319	134600	1001076340	5070	5070	5070	5070	120
400	20250319	134500	1000467940	5050	5050	5050	5050	0
401	20250319	134400	1000467940	5050	5070	5070	5050	213
402	20250319	134300	999388790	5070	5060	5070	5060	284
403	20250319	134200	997950410	5060	5060	5060	5060	10
404	20250319	134100	997899810	5060	5060	5060	5060	184
405	20250319	134000	996968770	5040	5040	5040	5040	20
406	20250319	133900	996867970	5030	5030	5030	5030	508
407	20250319	133800	994312730	5040	5040	5040	5040	192
408	20250319	133700	993345050	5050	5050	5050	5050	226
409	20250319	133600	992203750	5050	5050	5050	5050	0
410	20250319	133500	992203750	5050	5050	5050	5050	206
411	20250319	133400	991163450	5050	5050	5050	5050	6
412	20250319	133300	991133150	5050	5050	5050	5050	490
413	20250319	133200	988658650	5050	5050	5050	5050	0
414	20250319	133100	988658650	5050	5050	5050	5050	200
415	20250319	133000	987648650	5060	5060	5060	5060	288
416	20250319	132900	986191370	5060	5050	5060	5050	268
417	20250319	132800	984835410	5050	5050	5050	5050	256
418	20250319	132700	983542610	5050	5050	5050	5050	103
419	20250319	132600	983022460	5060	5060	5060	5060	550
420	20250319	132500	980239460	5050	5050	5050	5050	445
421	20250319	132400	977992210	5050	5050	5050	5050	175
422	20250319	132300	977108460	5050	5050	5050	5050	3
423	20250319	132200	977093310	5050	5050	5050	5050	0
424	20250319	132100	977093310	5050	5040	5050	5040	175
425	20250319	132000	976210400	5050	5050	5050	5050	50
426	20250319	131900	975957900	5050	5050	5050	5040	558
427	20250319	131800	973143780	5050	5050	5050	5050	0
428	20250319	131700	973143780	5050	5050	5050	5040	279
429	20250319	131600	971735830	5040	5050	5050	5040	150
430	20250319	131500	970979330	5050	5040	5050	5040	71
431	20250319	131400	970621380	5050	5050	5050	5050	0
432	20250319	131300	970621380	5050	5040	5050	5040	30
433	20250319	131200	970470170	5040	5040	5040	5040	174
434	20250319	131100	969593210	5040	5040	5040	5040	1
435	20250319	131000	969588170	5040	5020	5040	5020	417
436	20250319	130900	967491290	5040	5040	5040	5020	476
437	20250319	130800	965100650	5050	5040	5050	5040	477
438	20250319	130700	962696550	5040	5040	5040	5040	2
439	20250319	130600	962686470	5030	5040	5040	5020	485
440	20250319	130500	960247890	5040	5040	5040	5040	0
441	20250319	130400	960247890	5040	5040	5040	5040	174
442	20250319	130300	959370930	5040	5040	5040	5040	4
443	20250319	130200	959350770	5040	5040	5040	5040	12
444	20250319	130100	959290290	5040	5040	5040	5040	175
445	20250319	130000	958408290	5040	5030	5040	5030	103
446	20250319	125900	957890170	5040	5040	5040	5040	175
447	20250319	125800	957008170	5040	5040	5040	5040	0
448	20250319	125700	957008170	5040	5040	5040	5040	177
449	20250319	125600	956116090	5020	5020	5040	5020	809
450	20250319	125500	952054780	5040	5040	5040	5020	290
451	20250319	125400	950595380	5020	5040	5040	5020	514
452	20250319	125300	948007040	5040	5030	5040	5030	12
453	20250319	125200	947946660	5040	5040	5040	5040	175
454	20250319	125100	947064660	5040	5020	5040	4995	2416
455	20250319	125000	934977545	5060	5060	5060	5060	195
456	20250319	124900	933990845	5020	5020	5060	5020	152
457	20250319	124800	933227725	5060	5060	5060	5060	175
458	20250319	124700	932342225	5060	5060	5060	5060	0
459	20250319	124600	932342225	5060	5050	5060	5050	226
460	20250319	124500	931199145	5050	5050	5060	4990	5190
461	20250319	124400	905132355	5060	5060	5070	5050	285
462	20250319	124300	903691265	5060	5060	5060	5060	10
463	20250319	124200	903640665	5070	5070	5070	5070	0
464	20250319	124100	903640665	5070	5070	5070	5070	274
465	20250319	124000	902251485	5070	5070	5070	5070	113
466	20250319	123900	901678575	5070	5060	5070	5040	1576
467	20250319	123800	893721955	5060	5060	5060	5060	140
468	20250319	123700	893013555	5070	5070	5070	5060	207
469	20250319	123600	891964335	5050	5050	5050	5050	0
470	20250319	123500	891964335	5050	5070	5070	5050	176
471	20250319	123400	891072055	5070	5070	5070	5070	0
472	20250319	123300	891072055	5070	5070	5070	5070	0
473	20250319	123200	891072055	5070	5070	5070	5070	175
474	20250319	123100	890184805	5070	5050	5070	5050	3
475	20250319	123000	890169615	5080	5080	5080	5080	209
476	20250319	122900	889107895	5080	5080	5080	5080	10
477	20250319	122800	889057095	5080	5080	5080	5080	174
478	20250319	122700	888173175	5080	5080	5080	5080	0
479	20250319	122600	888173175	5080	5070	5080	5070	282
480	20250319	122500	886743395	5050	5050	5050	5050	344
481	20250319	122400	885006195	5080	5080	5080	5080	175
482	20250319	122300	884117195	5080	5080	5080	5080	0
483	20250319	122200	884117195	5080	5080	5080	5080	0
484	20250319	122100	884117195	5080	5080	5080	5060	375
485	20250319	122000	882214195	5080	5050	5080	5050	554
486	20250319	121900	879408235	5060	5060	5060	5060	288
487	20250319	121800	877950955	5070	5070	5070	5070	0
488	20250319	121700	877950955	5070	5070	5070	5060	378
489	20250319	121600	876036115	5080	5080	5080	5080	0
490	20250319	121500	876036115	5080	5080	5080	5080	177
491	20250319	121400	875136955	5080	5080	5080	5080	7
492	20250319	121300	875101395	5080	5070	5080	5070	235
493	20250319	121200	873909885	5070	5070	5070	5070	4
494	20250319	121100	873889605	5070	5050	5070	5050	112
495	20250319	121000	873323915	5070	5070	5070	5070	194
496	20250319	120900	872340335	5080	5080	5080	5080	0
497	20250319	120800	872340335	5080	5080	5080	5080	195
498	20250319	120700	871349735	5080	5080	5080	5080	0
499	20250319	120600	871349735	5080	5080	5080	5080	176
500	20250319	120500	870455655	5050	5080	5080	5050	241
501	20250319	120400	869238575	5080	5080	5080	5060	483
502	20250319	120300	866791055	5080	5080	5080	5080	5
503	20250319	120200	866765655	5080	5070	5080	5070	202
504	20250319	120100	865741495	5080	5060	5080	5060	278
505	20250319	120000	864331265	5080	5080	5080	5050	1359
506	20250319	115900	857454265	5080	5080	5080	5080	394
507	20250319	115800	855452745	5080	5080	5080	5080	109
508	20250319	115700	854899025	5080	5070	5080	5070	384
509	20250319	115600	852949305	5080	5080	5080	5080	140
510	20250319	115500	852238105	5080	5080	5080	5070	294
511	20250319	115400	850744665	5080	5080	5080	5080	0
512	20250319	115300	850744665	5080	5080	5080	5070	321
513	20250319	115200	849114345	5080	5070	5080	5070	212
514	20250319	115100	848039485	5080	5070	5080	5070	220
515	20250319	115000	846924065	5080	5080	5080	5080	298
516	20250319	114900	845410225	5080	5080	5080	5080	0
517	20250319	114800	845410225	5080	5080	5080	5070	503
518	20250319	114700	842857155	5080	5060	5080	5060	3
519	20250319	114600	842841935	5080	5070	5080	5070	415
520	20250319	114500	840735915	5080	5080	5080	5080	300
521	20250319	114400	839211915	5080	5080	5080	5070	293
522	20250319	114300	837724645	5080	5070	5080	5060	442
523	20250319	114200	835484875	5080	5080	5080	5070	386
524	20250319	114100	833524995	5080	5070	5080	5060	317
525	20250319	114000	831917715	5080	5070	5080	5070	407
526	20250319	113900	829851295	5070	5070	5070	5070	685
527	20250319	113800	826378345	5070	5080	5090	5050	18352
528	20250319	113700	733686975	5090	5090	5090	5080	581
529	20250319	113600	730734365	5090	5080	5090	5080	1014
530	20250319	113500	725573155	5090	5090	5090	5080	171
531	20250319	113400	724702845	5090	5080	5090	5080	6490
532	20250319	113300	691733625	5070	5070	5080	5070	210
533	20250319	113200	690668915	5070	5080	5080	5060	424
534	20250319	113100	688521185	5070	5080	5080	5070	242
535	20250319	113000	687292875	5080	5080	5080	5080	136
536	20250319	112900	686601995	5080	5070	5080	5070	113
537	20250319	112800	686027975	5080	5070	5080	5050	1003
538	20250319	112700	680955255	5080	5060	5080	5060	52
539	20250319	112600	680692095	5080	5070	5080	5070	538
540	20250319	112500	677964395	5080	5080	5080	5080	218
541	20250319	112400	676856955	5080	5070	5080	5070	219
542	20250319	112300	675745535	5080	5080	5080	5080	109
543	20250319	112200	675191815	5080	5080	5080	5070	169
544	20250319	112100	674333495	5080	5080	5080	5070	253
545	20250319	112000	673048455	5080	5080	5080	5070	134
546	20250319	111900	672367745	5080	5080	5080	5080	109
547	20250319	111800	671814025	5080	5075	5080	5075	812
548	20250319	111700	667689485	5075	5070	5075	5070	518
549	20250319	111600	665062135	5070	5070	5080	5070	370
550	20250319	111500	663185140	5080	5070	5080	5070	172
551	20250319	111400	662311420	5080	5070	5080	5070	113
552	20250319	111300	661737400	5080	5080	5080	5080	219
553	20250319	111200	660624880	5080	5090	5090	5080	424
554	20250319	111100	658469870	5080	5080	5080	5080	19
555	20250319	111000	658373350	5070	5070	5080	5070	2139
556	20250319	110900	647514935	5070	5080	5090	5070	2263
557	20250319	110800	636025765	5090	5095	5100	5080	1790
558	20250319	110700	626909195	5095	5085	5100	5085	3332
559	20250319	110600	609937795	5090	5090	5090	5090	309
560	20250319	110500	608364985	5090	5080	5090	5080	1040
561	20250319	110400	603079955	5080	5050	5080	5050	5786
562	20250319	110300	573843945	5050	5070	5070	5050	3882
563	20250319	110200	554197515	5080	5090	5100	5080	1772
564	20250319	110100	545184725	5100	5090	5100	5090	6327
565	20250319	110000	512948765	5090	5070	5090	5060	13104
566	20250319	105900	446405035	5070	5010	5070	5010	13573
567	20250319	105800	377889755	5020	5020	5030	5020	1558
568	20250319	105700	370067505	5020	5020	5020	5010	464
569	20250319	105600	367740215	5020	5020	5020	5020	638
570	20250319	105500	364537455	5020	5030	5030	5010	214
571	20250319	105400	363462185	5030	5030	5030	5030	0
572	20250319	105300	363462185	5030	5030	5030	5030	0
573	20250319	105200	363462185	5030	5030	5030	5030	958
574	20250319	105100	358643445	5030	5000	5030	5000	3059
575	20250319	105000	343303945	5000	5000	5010	5000	119
576	20250319	104900	342707795	5000	5000	5000	5000	86
577	20250319	104800	342277795	5010	5010	5010	5010	0
578	20250319	104700	342277795	5010	5010	5010	5010	0
579	20250319	104600	342277795	5010	5010	5010	5010	0
580	20250319	104500	342277795	5010	5000	5010	5000	1096
581	20250319	104400	336797775	5010	5010	5010	5010	0
582	20250319	104300	336797775	5010	5000	5010	4995	1053
583	20250319	104200	331537250	5010	5000	5010	5000	5
584	20250319	104100	331512230	5020	5020	5020	5020	20
585	20250319	104000	331411830	5020	5000	5020	5000	1310
586	20250319	103900	324861710	5020	5010	5020	5010	52
587	20250319	103800	324601170	5020	5010	5020	5010	134
588	20250319	103700	323929770	5010	5010	5020	5010	222
589	20250319	103600	322817330	5010	5010	5020	5010	750
590	20250319	103500	319056630	5020	5010	5020	5010	372
591	20250319	103400	317189900	5010	5000	5010	5000	201
592	20250319	103300	316183770	5000	4995	5000	4995	500
593	20250319	103200	313686260	4995	5000	5002	4995	285
594	20250319	103100	312262590	5000	5000	5000	5000	971
595	20250319	103000	307407590	5010	5030	5030	5010	377
596	20250319	102900	305514280	5030	4970	5030	4970	19204
597	20250319	102800	209423040	4970	4970	4970	4955	1820
598	20250319	102700	200391220	4970	4970	4970	4970	0
599	20250319	102600	200391220	4970	4970	4970	4970	0
600	20250319	102500	200391220	4970	4970	4970	4970	2
601	20250319	102400	200381280	4965	4965	4965	4965	439
602	20250319	102300	198201645	4960	4960	4960	4960	2738
603	20250319	102200	184621165	4960	4955	4960	4955	21
604	20250319	102100	184517100	4955	4960	4960	4955	115
605	20250319	102000	183946775	4960	4960	4960	4960	0
606	20250319	101900	183946775	4960	4955	4960	4955	62
607	20250319	101800	183639555	4960	4960	4960	4955	17
608	20250319	101700	183555295	4955	4960	4960	4955	543
609	20250319	101600	180863075	4960	4960	4960	4960	1
610	20250319	101500	180858115	4960	4960	4965	4960	70
611	20250319	101400	180510910	4965	4965	4965	4965	0
612	20250319	101300	180510910	4965	4965	4965	4965	30
613	20250319	101200	180361960	4965	4965	4965	4965	8
614	20250319	101100	180322240	4965	4965	4965	4965	100
615	20250319	101000	179825740	4965	4965	4965	4965	222
616	20250319	100900	178723510	4970	4970	4970	4970	1
617	20250319	100800	178718540	4970	4955	4970	4955	434
618	20250319	100700	176568010	4970	4970	4970	4955	2329
619	20250319	100600	165017050	4975	4975	4975	4975	2
620	20250319	100500	165007100	4965	4975	4975	4965	659
621	20250319	100400	161733630	4975	4975	4975	4975	10
622	20250319	100300	161683880	4970	4970	4970	4970	2
623	20250319	100200	161673940	4980	4980	4980	4980	0
624	20250319	100100	161673940	4980	4980	4980	4980	0
625	20250319	100000	161673940	4980	4980	4980	4980	0
626	20250319	095900	161673940	4980	4975	4980	4975	102
627	20250319	095800	161166480	4980	4980	4980	4980	0
628	20250319	095700	161166480	4980	4980	4980	4980	0
629	20250319	095600	161166480	4980	4975	4980	4975	20
630	20250319	095500	161066975	4980	4980	4980	4980	0
631	20250319	095400	161066975	4980	4980	4980	4980	0
632	20250319	095300	161066975	4980	4975	4980	4975	193
633	20250319	095200	160106790	4975	4975	4975	4975	729
634	20250319	095100	156480015	4975	4970	4975	4970	3021
635	20250319	095000	141463700	4970	4970	4970	4970	160
636	20250319	094900	140668500	4970	4960	4970	4960	2331
637	20250319	094800	129100485	4960	4960	4960	4960	300
638	20250319	094700	127612485	4960	4960	4960	4960	152
639	20250319	094600	126858565	4955	4945	4955	4940	613
640	20250319	094500	123826290	4955	4955	4955	4945	305
641	20250319	094400	122318015	4955	4945	4955	4945	370
642	20250319	094300	120487845	4955	4955	4955	4955	10
643	20250319	094200	120438295	4955	4955	4955	4955	127
644	20250319	094100	119809010	4940	4955	4955	4940	455
645	20250319	094000	117557335	4945	4955	4955	4945	274
646	20250319	093900	116202245	4955	4945	4955	4945	1512
647	20250319	093800	108725185	4955	4955	4955	4955	0
648	20250319	093700	108725185	4955	4950	4955	4950	1262
649	20250319	093600	102476325	4945	4935	4945	4935	1029
650	20250319	093500	97391652	4935	4935	4935	4935	1
651	20250319	093400	97386717	4942	4942	4942	4942	0
652	20250319	093300	97386717	4942	4935	4942	4935	3
653	20250319	093200	97371898	4942	4942	4942	4935	496
654	20250319	093100	94921380	4955	4940	4955	4935	502
655	20250319	093000	92443815	4955	4955	4955	4955	1
656	20250319	092900	92438860	4955	4955	4955	4925	680
657	20250319	092800	89081965	4935	4940	4940	4935	1150
658	20250319	092700	83406615	4960	4940	4960	4935	153
659	20250319	092600	82648915	4960	4960	4960	4960	0
660	20250319	092500	82648915	4960	4960	4960	4960	1
661	20250319	092400	82643955	4960	4960	4960	4930	832
662	20250319	092300	78539835	4960	4940	4965	4930	579
663	20250319	092200	75680625	4935	4935	4935	4935	402
664	20250319	092100	73696755	4935	4970	4970	4935	314
665	20250319	092000	72144870	4970	4970	4970	4970	150
666	20250319	091900	71399370	4970	4970	4970	4970	0
667	20250319	091800	71399370	4970	4945	4970	4945	302
668	20250319	091700	69905930	4975	4975	4975	4950	635
669	20250319	091600	66760215	4975	4975	4975	4975	0
670	20250319	091500	66760215	4975	4975	4975	4975	95
671	20250319	091400	66287590	4975	4975	4975	4975	242
672	20250319	091300	65083640	4975	4970	4975	4970	102
673	20250319	091200	64576690	4975	4975	4975	4975	6
674	20250319	091100	64546840	4975	4965	4975	4965	132
675	20250319	091000	63890930	4930	4955	4955	4930	567
676	20250319	090900	61091220	4980	4980	4980	4980	201
677	20250319	090800	60090240	4980	4980	4980	4955	209
678	20250319	090700	59052095	4995	4945	4995	4945	565
679	20250319	090600	56239995	4985	4955	4990	4945	1010
680	20250319	090500	51236395	4960	5000	5000	4960	1172
681	20250319	090400	45402245	5000	4985	5000	4970	770
682	20250319	090300	41562255	4985	4955	4985	4955	4571
683	20250319	090200	18909780	4955	4955	4955	4950	500
684	20250319	090100	16432300	4955	4955	4955	4955	50
685	20250319	090000	16184550	4960	4905	4960	4905	3297