KissMeData/142210/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203000	1277399625	5870	5870	5870	5870	4623
3	20250319	202900	1277399625	5870	5870	5870	5870	0
4	20250319	202800	1277399625	5870	5870	5870	5870	0
5	20250319	202700	1277399625	5870	5870	5870	5870	0
6	20250319	202600	1277399625	5870	5870	5870	5870	0
7	20250319	202500	1277399625	5870	5870	5870	5870	0
8	20250319	202400	1277399625	5870	5870	5870	5870	0
9	20250319	202300	1277399625	5870	5870	5870	5870	0
10	20250319	202200	1277399625	5870	5870	5870	5870	0
11	20250319	202100	1277399625	5870	5870	5870	5870	0
12	20250319	202000	1277399625	5870	5870	5870	5870	0
13	20250319	201900	1277399625	5870	5870	5870	5870	0
14	20250319	201800	1277399625	5870	5870	5870	5870	0
15	20250319	201700	1277399625	5870	5870	5870	5870	0
16	20250319	201600	1277399625	5870	5870	5870	5870	0
17	20250319	201500	1277399625	5870	5870	5870	5870	0
18	20250319	201400	1277399625	5870	5870	5870	5870	0
19	20250319	201300	1277399625	5870	5870	5870	5870	0
20	20250319	201200	1277399625	5870	5870	5870	5870	0
21	20250319	201100	1277399625	5870	5870	5870	5870	0
22	20250319	201000	1277399625	5870	5870	5870	5870	0
23	20250319	200900	1277399625	5870	5870	5870	5870	0
24	20250319	200800	1277399625	5870	5870	5870	5870	0
25	20250319	200700	1277399625	5870	5870	5870	5870	0
26	20250319	200600	1277399625	5870	5870	5870	5870	0
27	20250319	200500	1277399625	5870	5870	5870	5870	0
28	20250319	200400	1277399625	5870	5870	5870	5870	0
29	20250319	200300	1277399625	5870	5870	5870	5870	0
30	20250319	200200	1277399625	5870	5870	5870	5870	0
31	20250319	200100	1277399625	5870	5870	5870	5870	0
32	20250319	200000	1277399625	5870	5870	5870	5870	4623
33	20250319	195900	1277399625	5870	5870	5870	5870	0
34	20250319	195800	1277399625	5870	5870	5870	5870	0
35	20250319	195700	1277399625	5870	5870	5870	5870	0
36	20250319	195600	1277399625	5870	5870	5870	5870	0
37	20250319	195500	1277399625	5870	5870	5870	5870	0
38	20250319	195400	1277399625	5870	5870	5870	5870	0
39	20250319	195300	1277399625	5870	5870	5870	5870	0
40	20250319	195200	1277399625	5870	5870	5870	5870	0
41	20250319	195100	1277399625	5870	5870	5870	5870	0
42	20250319	195000	1277399625	5870	5870	5870	5870	0
43	20250319	194900	1277399625	5870	5870	5870	5870	0
44	20250319	194800	1277399625	5870	5870	5870	5870	0
45	20250319	194700	1277399625	5870	5870	5870	5870	0
46	20250319	194600	1277399625	5870	5870	5870	5870	0
47	20250319	194500	1277399625	5870	5870	5870	5870	0
48	20250319	194400	1277399625	5870	5870	5870	5870	0
49	20250319	194300	1277399625	5870	5870	5870	5870	0
50	20250319	194200	1277399625	5870	5870	5870	5870	0
51	20250319	194100	1277399625	5870	5870	5870	5870	0
52	20250319	194000	1277399625	5870	5870	5870	5870	0
53	20250319	193900	1277399625	5870	5870	5870	5870	0
54	20250319	193800	1277399625	5870	5870	5870	5870	0
55	20250319	193700	1277399625	5870	5870	5870	5870	0
56	20250319	193600	1277399625	5870	5870	5870	5870	0
57	20250319	193500	1277399625	5870	5870	5870	5870	0
58	20250319	193400	1277399625	5870	5870	5870	5870	0
59	20250319	193300	1277399625	5870	5870	5870	5870	0
60	20250319	193200	1277399625	5870	5870	5870	5870	0
61	20250319	193100	1277399625	5870	5870	5870	5870	0
62	20250319	193000	1277399625	5870	5870	5870	5870	4623
63	20250319	192900	1277399625	5870	5870	5870	5870	0
64	20250319	192800	1277399625	5870	5870	5870	5870	0
65	20250319	192700	1277399625	5870	5870	5870	5870	0
66	20250319	192600	1277399625	5870	5870	5870	5870	0
67	20250319	192500	1277399625	5870	5870	5870	5870	0
68	20250319	192400	1277399625	5870	5870	5870	5870	0
69	20250319	192300	1277399625	5870	5870	5870	5870	0
70	20250319	192200	1277399625	5870	5870	5870	5870	0
71	20250319	192100	1277399625	5870	5870	5870	5870	0
72	20250319	192000	1277399625	5870	5870	5870	5870	0
73	20250319	191900	1277399625	5870	5870	5870	5870	0
74	20250319	191800	1277399625	5870	5870	5870	5870	0
75	20250319	191700	1277399625	5870	5870	5870	5870	0
76	20250319	191600	1277399625	5870	5870	5870	5870	0
77	20250319	191500	1277399625	5870	5870	5870	5870	0
78	20250319	191400	1277399625	5870	5870	5870	5870	0
79	20250319	191300	1277399625	5870	5870	5870	5870	0
80	20250319	191200	1277399625	5870	5870	5870	5870	0
81	20250319	191100	1277399625	5870	5870	5870	5870	0
82	20250319	191000	1277399625	5870	5870	5870	5870	0
83	20250319	190900	1277399625	5870	5870	5870	5870	0
84	20250319	190800	1277399625	5870	5870	5870	5870	0
85	20250319	190700	1277399625	5870	5870	5870	5870	0
86	20250319	190600	1277399625	5870	5870	5870	5870	0
87	20250319	190500	1277399625	5870	5870	5870	5870	0
88	20250319	190400	1277399625	5870	5870	5870	5870	0
89	20250319	190300	1277399625	5870	5870	5870	5870	0
90	20250319	190200	1277399625	5870	5870	5870	5870	0
91	20250319	190100	1277399625	5870	5870	5870	5870	0
92	20250319	190000	1277399625	5870	5870	5870	5870	4623
93	20250319	185900	1277399625	5870	5870	5870	5870	0
94	20250319	185800	1277399625	5870	5870	5870	5870	0
95	20250319	185700	1277399625	5870	5870	5870	5870	0
96	20250319	185600	1277399625	5870	5870	5870	5870	0
97	20250319	185500	1277399625	5870	5870	5870	5870	0
98	20250319	185400	1277399625	5870	5870	5870	5870	0
99	20250319	185300	1277399625	5870	5870	5870	5870	0
100	20250319	185200	1277399625	5870	5870	5870	5870	0
101	20250319	185100	1277399625	5870	5870	5870	5870	0
102	20250319	185000	1277399625	5870	5870	5870	5870	0
103	20250319	184900	1277399625	5870	5870	5870	5870	0
104	20250319	184800	1277399625	5870	5870	5870	5870	0
105	20250319	184700	1277399625	5870	5870	5870	5870	0
106	20250319	184600	1277399625	5870	5870	5870	5870	0
107	20250319	184500	1277399625	5870	5870	5870	5870	0
108	20250319	184400	1277399625	5870	5870	5870	5870	0
109	20250319	184300	1277399625	5870	5870	5870	5870	0
110	20250319	184200	1277399625	5870	5870	5870	5870	0
111	20250319	184100	1277399625	5870	5870	5870	5870	0
112	20250319	184000	1277399625	5870	5870	5870	5870	0
113	20250319	183900	1277399625	5870	5870	5870	5870	0
114	20250319	183800	1277399625	5870	5870	5870	5870	0
115	20250319	183700	1277399625	5870	5870	5870	5870	0
116	20250319	183600	1277399625	5870	5870	5870	5870	0
117	20250319	183500	1277399625	5870	5870	5870	5870	0
118	20250319	183400	1277399625	5870	5870	5870	5870	0
119	20250319	183300	1277399625	5870	5870	5870	5870	0
120	20250319	183200	1277399625	5870	5870	5870	5870	0
121	20250319	183100	1277399625	5870	5870	5870	5870	0
122	20250319	183000	1277399625	5870	5870	5870	5870	4623
123	20250319	182900	1277399625	5870	5870	5870	5870	0
124	20250319	182800	1277399625	5870	5870	5870	5870	0
125	20250319	182700	1277399625	5870	5870	5870	5870	0
126	20250319	182600	1277399625	5870	5870	5870	5870	0
127	20250319	182500	1277399625	5870	5870	5870	5870	0
128	20250319	182400	1277399625	5870	5870	5870	5870	0
129	20250319	182300	1277399625	5870	5870	5870	5870	0
130	20250319	182200	1277399625	5870	5870	5870	5870	0
131	20250319	182100	1277399625	5870	5870	5870	5870	0
132	20250319	182000	1277399625	5870	5870	5870	5870	0
133	20250319	181900	1277399625	5870	5870	5870	5870	0
134	20250319	181800	1277399625	5870	5870	5870	5870	0
135	20250319	181700	1277399625	5870	5870	5870	5870	0
136	20250319	181600	1277399625	5870	5870	5870	5870	0
137	20250319	181500	1277399625	5870	5870	5870	5870	0
138	20250319	181400	1277399625	5870	5870	5870	5870	0
139	20250319	181300	1277399625	5870	5870	5870	5870	0
140	20250319	181200	1277399625	5870	5870	5870	5870	0
141	20250319	181100	1277399625	5870	5870	5870	5870	0
142	20250319	181000	1277399625	5870	5870	5870	5870	0
143	20250319	180900	1277399625	5870	5870	5870	5870	0
144	20250319	180800	1277399625	5870	5870	5870	5870	0
145	20250319	180700	1277399625	5870	5870	5870	5870	0
146	20250319	180600	1277399625	5870	5870	5870	5870	0
147	20250319	180500	1277399625	5870	5870	5870	5870	0
148	20250319	180400	1277399625	5870	5870	5870	5870	0
149	20250319	180300	1277399625	5870	5870	5870	5870	0
150	20250319	180200	1277399625	5870	5870	5870	5870	0
151	20250319	180100	1277399625	5870	5870	5870	5870	0
152	20250319	180000	1277399625	5870	5870	5870	5870	4623
153	20250319	175900	1277399625	5870	5870	5870	5870	0
154	20250319	175800	1277399625	5870	5870	5870	5870	0
155	20250319	175700	1277399625	5870	5870	5870	5870	0
156	20250319	175600	1277399625	5870	5870	5870	5870	0
157	20250319	175500	1277399625	5870	5870	5870	5870	0
158	20250319	175400	1277399625	5870	5870	5870	5870	0
159	20250319	175300	1277399625	5870	5870	5870	5870	0
160	20250319	175200	1277399625	5870	5870	5870	5870	0
161	20250319	175100	1277399625	5870	5870	5870	5870	0
162	20250319	175000	1277399625	5870	5870	5870	5870	0
163	20250319	174900	1277399625	5870	5870	5870	5870	0
164	20250319	174800	1277399625	5870	5870	5870	5870	0
165	20250319	174700	1277399625	5870	5870	5870	5870	0
166	20250319	174600	1277399625	5870	5870	5870	5870	0
167	20250319	174500	1277399625	5870	5870	5870	5870	0
168	20250319	174400	1277399625	5870	5870	5870	5870	0
169	20250319	174300	1277399625	5870	5870	5870	5870	0
170	20250319	174200	1277399625	5870	5870	5870	5870	0
171	20250319	174100	1277399625	5870	5870	5870	5870	0
172	20250319	174000	1277399625	5870	5870	5870	5870	0
173	20250319	173900	1277399625	5870	5870	5870	5870	0
174	20250319	173800	1277399625	5870	5870	5870	5870	0
175	20250319	173700	1277399625	5870	5870	5870	5870	0
176	20250319	173600	1277399625	5870	5870	5870	5870	0
177	20250319	173500	1277399625	5870	5870	5870	5870	0
178	20250319	173400	1277399625	5870	5870	5870	5870	0
179	20250319	173300	1277399625	5870	5870	5870	5870	0
180	20250319	173200	1277399625	5870	5870	5870	5870	0
181	20250319	173100	1277399625	5870	5870	5870	5870	0
182	20250319	173000	1277399625	5870	5870	5870	5870	4623
183	20250319	172900	1277399625	5870	5870	5870	5870	0
184	20250319	172800	1277399625	5870	5870	5870	5870	0
185	20250319	172700	1277399625	5870	5870	5870	5870	0
186	20250319	172600	1277399625	5870	5870	5870	5870	0
187	20250319	172500	1277399625	5870	5870	5870	5870	0
188	20250319	172400	1277399625	5870	5870	5870	5870	0
189	20250319	172300	1277399625	5870	5870	5870	5870	0
190	20250319	172200	1277399625	5870	5870	5870	5870	0
191	20250319	172100	1277399625	5870	5870	5870	5870	0
192	20250319	172000	1277399625	5870	5870	5870	5870	0
193	20250319	171900	1277399625	5870	5870	5870	5870	0
194	20250319	171800	1277399625	5870	5870	5870	5870	0
195	20250319	171700	1277399625	5870	5870	5870	5870	0
196	20250319	171600	1277399625	5870	5870	5870	5870	0
197	20250319	171500	1277399625	5870	5870	5870	5870	0
198	20250319	171400	1277399625	5870	5870	5870	5870	0
199	20250319	171300	1277399625	5870	5870	5870	5870	0
200	20250319	171200	1277399625	5870	5870	5870	5870	0
201	20250319	171100	1277399625	5870	5870	5870	5870	0
202	20250319	171000	1277399625	5870	5870	5870	5870	0
203	20250319	170900	1277399625	5870	5870	5870	5870	0
204	20250319	170800	1277399625	5870	5870	5870	5870	0
205	20250319	170700	1277399625	5870	5870	5870	5870	0
206	20250319	170600	1277399625	5870	5870	5870	5870	0
207	20250319	170500	1277399625	5870	5870	5870	5870	0
208	20250319	170400	1277399625	5870	5870	5870	5870	0
209	20250319	170300	1277399625	5870	5870	5870	5870	0
210	20250319	170200	1277399625	5870	5870	5870	5870	0
211	20250319	170100	1277399625	5870	5870	5870	5870	0
212	20250319	170000	1277399625	5870	5870	5870	5870	4623
213	20250319	165900	1277399625	5870	5870	5870	5870	0
214	20250319	165800	1277399625	5870	5870	5870	5870	0
215	20250319	165700	1277399625	5870	5870	5870	5870	0
216	20250319	165600	1277399625	5870	5870	5870	5870	0
217	20250319	165500	1277399625	5870	5870	5870	5870	0
218	20250319	165400	1277399625	5870	5870	5870	5870	0
219	20250319	165300	1277399625	5870	5870	5870	5870	0
220	20250319	165200	1277399625	5870	5870	5870	5870	0
221	20250319	165100	1277399625	5870	5870	5870	5870	0
222	20250319	165000	1277399625	5870	5870	5870	5870	0
223	20250319	164900	1277399625	5870	5870	5870	5870	0
224	20250319	164800	1277399625	5870	5870	5870	5870	0
225	20250319	164700	1277399625	5870	5870	5870	5870	0
226	20250319	164600	1277399625	5870	5870	5870	5870	0
227	20250319	164500	1277399625	5870	5870	5870	5870	0
228	20250319	164400	1277399625	5870	5870	5870	5870	0
229	20250319	164300	1277399625	5870	5870	5870	5870	0
230	20250319	164200	1277399625	5870	5870	5870	5870	0
231	20250319	164100	1277399625	5870	5870	5870	5870	0
232	20250319	164000	1277399625	5870	5870	5870	5870	0
233	20250319	163900	1277399625	5870	5870	5870	5870	0
234	20250319	163800	1277399625	5870	5870	5870	5870	0
235	20250319	163700	1277399625	5870	5870	5870	5870	0
236	20250319	163600	1277399625	5870	5870	5870	5870	0
237	20250319	163500	1277399625	5870	5870	5870	5870	0
238	20250319	163400	1277399625	5870	5870	5870	5870	0
239	20250319	163300	1277399625	5870	5870	5870	5870	0
240	20250319	163200	1277399625	5870	5870	5870	5870	0
241	20250319	163100	1277399625	5870	5870	5870	5870	0
242	20250319	163000	1277399625	5870	5870	5870	5870	4623
243	20250319	162900	1277399625	5870	5870	5870	5870	0
244	20250319	162800	1277399625	5870	5870	5870	5870	0
245	20250319	162700	1277399625	5870	5870	5870	5870	0
246	20250319	162600	1277399625	5870	5870	5870	5870	0
247	20250319	162500	1277399625	5870	5870	5870	5870	0
248	20250319	162400	1277399625	5870	5870	5870	5870	0
249	20250319	162300	1277399625	5870	5870	5870	5870	0
250	20250319	162200	1277399625	5870	5870	5870	5870	0
251	20250319	162100	1277399625	5870	5870	5870	5870	0
252	20250319	162000	1277399625	5870	5870	5870	5870	0
253	20250319	161900	1277399625	5870	5870	5870	5870	0
254	20250319	161800	1277399625	5870	5870	5870	5870	0
255	20250319	161700	1277399625	5870	5870	5870	5870	0
256	20250319	161600	1277399625	5870	5870	5870	5870	0
257	20250319	161500	1277399625	5870	5870	5870	5870	0
258	20250319	161400	1277399625	5870	5870	5870	5870	0
259	20250319	161300	1277399625	5870	5870	5870	5870	0
260	20250319	161200	1277399625	5870	5870	5870	5870	0
261	20250319	161100	1277399625	5870	5870	5870	5870	0
262	20250319	161000	1277399625	5870	5870	5870	5870	0
263	20250319	160900	1277399625	5870	5870	5870	5870	0
264	20250319	160800	1277399625	5870	5870	5870	5870	0
265	20250319	160700	1277399625	5870	5870	5870	5870	0
266	20250319	160600	1277399625	5870	5870	5870	5870	0
267	20250319	160500	1277399625	5870	5870	5870	5870	0
268	20250319	160400	1277399625	5870	5870	5870	5870	0
269	20250319	160300	1277399625	5870	5870	5870	5870	0
270	20250319	160200	1277399625	5870	5870	5870	5870	0
271	20250319	160100	1277399625	5870	5870	5870	5870	0
272	20250319	160000	1277399625	5870	5870	5870	5870	4623
273	20250319	155900	1277399625	5870	5870	5870	5870	0
274	20250319	155800	1277399625	5870	5870	5870	5870	0
275	20250319	155700	1277399625	5870	5870	5870	5870	0
276	20250319	155600	1277399625	5870	5870	5870	5870	0
277	20250319	155500	1277399625	5870	5870	5870	5870	0
278	20250319	155400	1277399625	5870	5870	5870	5870	0
279	20250319	155300	1277399625	5870	5870	5870	5870	0
280	20250319	155200	1277399625	5870	5870	5870	5870	0
281	20250319	155100	1277399625	5870	5870	5870	5870	0
282	20250319	155000	1277399625	5870	5870	5870	5870	0
283	20250319	154900	1277399625	5870	5870	5870	5870	0
284	20250319	154800	1277399625	5870	5870	5870	5870	0
285	20250319	154700	1277399625	5870	5870	5870	5870	0
286	20250319	154600	1277399625	5870	5870	5870	5870	0
287	20250319	154500	1277399625	5870	5870	5870	5870	0
288	20250319	154400	1277399625	5870	5870	5870	5870	0
289	20250319	154300	1277399625	5870	5870	5870	5870	0
290	20250319	154200	1277399625	5870	5870	5870	5870	0
291	20250319	154100	1277399625	5870	5870	5870	5870	0
292	20250319	154000	1277399625	5870	5870	5870	5870	0
293	20250319	153900	1277399625	5870	5870	5870	5870	0
294	20250319	153800	1277399625	5870	5870	5870	5870	0
295	20250319	153700	1277399625	5870	5870	5870	5870	0
296	20250319	153600	1277399625	5870	5870	5870	5870	0
297	20250319	153500	1277399625	5870	5870	5870	5870	0
298	20250319	153400	1277399625	5870	5870	5870	5870	0
299	20250319	153300	1277399625	5870	5870	5870	5870	0
300	20250319	153200	1277399625	5870	5870	5870	5870	0
301	20250319	153100	1277399625	5870	5870	5870	5870	0
302	20250319	153000	1277399625	5870	5870	5870	5870	9246
303	20250319	152900	1250262615	5860	5860	5860	5860	0
304	20250319	152800	1250262615	5860	5860	5860	5860	0
305	20250319	152700	1250262615	5860	5860	5860	5860	0
306	20250319	152600	1250262615	5860	5860	5860	5860	0
307	20250319	152500	1250262615	5860	5860	5860	5860	0
308	20250319	152400	1250262615	5860	5860	5860	5860	0
309	20250319	152300	1250262615	5860	5860	5860	5860	0
310	20250319	152200	1250262615	5860	5860	5860	5860	0
311	20250319	152100	1250262615	5860	5860	5860	5860	0
312	20250319	152000	1250262615	5860	5860	5860	5860	0
313	20250319	151900	1250262615	5860	5860	5860	5860	423
314	20250319	151800	1247783835	5860	5850	5860	5850	452
315	20250319	151700	1245139565	5860	5860	5860	5840	63
316	20250319	151600	1244771385	5850	5850	5850	5850	111
317	20250319	151500	1244122035	5850	5840	5850	5840	141
318	20250319	151400	1243297285	5850	5860	5860	5850	471
319	20250319	151300	1240541905	5860	5850	5860	5850	31
320	20250319	151200	1240360525	5860	5860	5860	5860	0
321	20250319	151100	1240360525	5860	5860	5860	5860	26
322	20250319	151000	1240208165	5870	5870	5870	5850	85
323	20250319	150900	1239710475	5860	5870	5870	5860	232
324	20250319	150800	1238349195	5860	5870	5870	5860	31
325	20250319	150700	1238167435	5870	5870	5870	5870	145
326	20250319	150600	1237316285	5870	5880	5880	5860	898
327	20250319	150500	1232052985	5870	5870	5870	5870	487
328	20250319	150400	1229194295	5870	5870	5870	5860	507
329	20250319	150300	1226223205	5870	5850	5870	5850	44
330	20250319	150200	1225965575	5860	5850	5860	5850	1301
331	20250319	150100	1218351985	5840	5840	5840	5840	4610
332	20250319	150000	1191429585	5840	5830	5840	5830	2000
333	20250319	145900	1179759585	5840	5840	5840	5840	1
334	20250319	145800	1179753745	5830	5830	5830	5830	2000
335	20250319	145700	1168093745	5840	5840	5840	5840	0
336	20250319	145600	1168093745	5840	5830	5840	5830	18
337	20250319	145500	1167988775	5830	5830	5830	5820	732
338	20250319	145400	1163721225	5830	5820	5830	5820	16
339	20250319	145300	1163628095	5840	5840	5840	5840	0
340	20250319	145200	1163628095	5840	5840	5840	5840	0
341	20250319	145100	1163628095	5840	5820	5840	5820	8
342	20250319	145000	1163581495	5830	5840	5840	5820	6
343	20250319	144900	1163546505	5820	5830	5840	5820	1246
344	20250319	144800	1156282375	5830	5830	5830	5830	0
345	20250319	144700	1156282375	5830	5820	5830	5820	139
346	20250319	144600	1155473385	5830	5820	5830	5820	201
347	20250319	144500	1154303555	5830	5820	5830	5820	13
348	20250319	144400	1154227885	5830	5820	5830	5820	20
349	20250319	144300	1154111465	5840	5830	5840	5820	2036
350	20250319	144200	1142259365	5830	5840	5840	5830	112
351	20250319	144100	1141606275	5840	5840	5840	5840	28
352	20250319	144000	1141442755	5840	5840	5840	5830	43
353	20250319	143900	1141191725	5840	5840	5840	5840	18
354	20250319	143800	1141086605	5840	5840	5840	5840	36
355	20250319	143700	1140876365	5840	5830	5840	5830	830
356	20250319	143600	1136037445	5840	5840	5840	5840	0
357	20250319	143500	1136037445	5840	5830	5840	5830	18
358	20250319	143400	1135932475	5840	5830	5840	5830	64
359	20250319	143300	1135558815	5840	5830	5840	5830	73
360	20250319	143200	1135133195	5820	5840	5840	5820	142
361	20250319	143100	1134306715	5820	5830	5840	5820	2030
362	20250319	143000	1122487045	5830	5830	5830	5830	1
363	20250319	142900	1122481215	5840	5830	5840	5830	110
364	20250319	142800	1121839875	5840	5840	5840	5840	54
365	20250319	142700	1121524515	5840	5840	5840	5840	0
366	20250319	142600	1121524515	5840	5840	5840	5840	2
367	20250319	142500	1121512835	5840	5840	5840	5820	13
368	20250319	142400	1121437075	5830	5830	5830	5830	105
369	20250319	142300	1120824925	5830	5830	5830	5830	419
370	20250319	142200	1118382155	5840	5840	5840	5840	2
371	20250319	142100	1118370475	5830	5830	5830	5830	106
372	20250319	142000	1117752495	5840	5830	5840	5830	6
373	20250319	141900	1117717485	5840	5840	5840	5840	1
374	20250319	141800	1117711645	5830	5840	5840	5830	14
375	20250319	141700	1117630015	5840	5830	5840	5830	100
376	20250319	141600	1117046985	5840	5830	5840	5830	5
377	20250319	141500	1117017825	5830	5830	5830	5820	25
378	20250319	141400	1116872095	5830	5830	5830	5820	2364
379	20250319	141300	1103113155	5830	5830	5830	5830	50
380	20250319	141200	1102821655	5830	5830	5830	5830	0
381	20250319	141100	1102821655	5830	5820	5830	5820	1014
382	20250319	141000	1096920155	5820	5820	5820	5820	100
383	20250319	140900	1096338155	5820	5820	5820	5820	0
384	20250319	140800	1096338155	5820	5820	5820	5820	18
385	20250319	140700	1096233395	5830	5830	5830	5830	6
386	20250319	140600	1096198415	5830	5830	5830	5830	3
387	20250319	140500	1096180925	5840	5840	5840	5840	5
388	20250319	140400	1096151725	5830	5830	5830	5830	645
389	20250319	140300	1092391375	5840	5840	5840	5840	0
390	20250319	140200	1092391375	5840	5840	5840	5840	0
391	20250319	140100	1092391375	5840	5840	5840	5840	0
392	20250319	140000	1092391375	5840	5840	5840	5840	11
393	20250319	135900	1092327135	5840	5840	5840	5840	0
394	20250319	135800	1092327135	5840	5840	5840	5840	0
395	20250319	135700	1092327135	5840	5840	5840	5840	99
396	20250319	135600	1091748975	5840	5840	5840	5840	1
397	20250319	135500	1091743135	5830	5830	5830	5830	11
398	20250319	135400	1091679005	5830	5830	5830	5830	32
399	20250319	135300	1091492445	5830	5830	5830	5830	0
400	20250319	135200	1091492445	5830	5830	5830	5830	4
401	20250319	135100	1091469125	5840	5840	5840	5840	2
402	20250319	135000	1091457445	5820	5820	5820	5820	0
403	20250319	134900	1091457445	5820	5840	5840	5820	610
404	20250319	134800	1087904185	5840	5840	5840	5840	0
405	20250319	134700	1087904185	5840	5840	5840	5840	18
406	20250319	134600	1087799065	5840	5840	5840	5840	7
407	20250319	134500	1087758185	5840	5840	5840	5840	5
408	20250319	134400	1087728985	5840	5840	5840	5840	0
409	20250319	134300	1087728985	5840	5820	5840	5820	354
410	20250319	134200	1085663705	5820	5820	5820	5820	2000
411	20250319	134100	1074023705	5820	5820	5820	5820	0
412	20250319	134000	1074023705	5820	5820	5820	5810	1108
413	20250319	133900	1067577955	5820	5830	5830	5820	1999
414	20250319	133800	1055941995	5820	5820	5830	5820	120
415	20250319	133700	1055243545	5830	5840	5850	5830	3743
416	20250319	133600	1033402095	5840	5840	5840	5840	41
417	20250319	133500	1033162655	5860	5860	5860	5860	0
418	20250319	133400	1033162655	5860	5860	5860	5860	2
419	20250319	133300	1033150935	5840	5860	5860	5840	3355
420	20250319	133200	1013524465	5870	5870	5870	5870	0
421	20250319	133100	1013524465	5870	5870	5870	5870	2
422	20250319	133000	1013512725	5860	5860	5860	5860	1
423	20250319	132900	1013506865	5870	5870	5870	5870	0
424	20250319	132800	1013506865	5870	5870	5870	5860	263
425	20250319	132700	1011965055	5870	5870	5870	5870	0
426	20250319	132600	1011965055	5870	5870	5870	5870	5
427	20250319	132500	1011935705	5860	5860	5860	5860	4
428	20250319	132400	1011912265	5860	5860	5860	5860	689
429	20250319	132300	1007874725	5860	5860	5860	5860	0
430	20250319	132200	1007874725	5860	5860	5860	5860	734
431	20250319	132100	1003573485	5860	5860	5860	5860	1
432	20250319	132000	1003567625	5880	5880	5880	5880	0
433	20250319	131900	1003567625	5880	5880	5880	5880	0
434	20250319	131800	1003567625	5880	5880	5880	5880	0
435	20250319	131700	1003567625	5880	5880	5880	5880	0
436	20250319	131600	1003567625	5880	5880	5880	5880	0
437	20250319	131500	1003567625	5880	5880	5880	5880	200
438	20250319	131400	1002391625	5860	5860	5860	5850	2030
439	20250319	131300	990509505	5870	5870	5870	5870	84
440	20250319	131200	990016425	5870	5870	5870	5870	208
441	20250319	131100	988795465	5870	5870	5870	5870	0
442	20250319	131000	988795465	5870	5870	5870	5870	0
443	20250319	130900	988795465	5870	5870	5870	5870	0
444	20250319	130800	988795465	5870	5870	5870	5870	195
445	20250319	130700	987650815	5880	5880	5880	5880	0
446	20250319	130600	987650815	5880	5870	5880	5870	167
447	20250319	130500	986670495	5870	5870	5870	5870	64
448	20250319	130400	986294815	5880	5880	5880	5880	15
449	20250319	130300	986206615	5880	5880	5880	5880	6
450	20250319	130200	986171335	5880	5880	5880	5880	8
451	20250319	130100	986124295	5870	5870	5870	5870	184
452	20250319	130000	985044215	5880	5880	5880	5880	98
453	20250319	125900	984467975	5880	5880	5880	5880	8
454	20250319	125800	984420935	5890	5890	5890	5890	25
455	20250319	125700	984273685	5890	5890	5890	5890	0
456	20250319	125600	984273685	5890	5890	5890	5890	2
457	20250319	125500	984261905	5880	5890	5890	5880	94
458	20250319	125400	983709145	5890	5890	5890	5890	6
459	20250319	125300	983673805	5880	5880	5880	5880	5
460	20250319	125200	983644405	5880	5880	5880	5880	590
461	20250319	125100	980175205	5890	5890	5890	5890	1
462	20250319	125000	980169315	5890	5890	5890	5890	5
463	20250319	124900	980139865	5890	5880	5890	5880	1459
464	20250319	124800	971560855	5880	5880	5880	5880	0
465	20250319	124700	971560855	5880	5880	5880	5880	4
466	20250319	124600	971537335	5880	5870	5880	5870	296
467	20250319	124500	969799245	5870	5870	5870	5870	182
468	20250319	124400	968730905	5870	5870	5870	5870	17
469	20250319	124300	968631115	5870	5870	5870	5870	24
470	20250319	124200	968490235	5870	5870	5870	5870	0
471	20250319	124100	968490235	5870	5870	5870	5870	7
472	20250319	124000	968449145	5870	5870	5870	5870	2
473	20250319	123900	968437405	5870	5870	5870	5870	0
474	20250319	123800	968437405	5870	5870	5870	5870	0
475	20250319	123700	968437405	5870	5870	5870	5870	4
476	20250319	123600	968413925	5850	5850	5850	5850	0
477	20250319	123500	968413925	5850	5860	5860	5850	116
478	20250319	123400	967735125	5850	5860	5860	5850	4749
479	20250319	123300	939922275	5870	5870	5870	5870	1
480	20250319	123200	939916405	5870	5870	5870	5870	50
481	20250319	123100	939622905	5870	5870	5870	5870	0
482	20250319	123000	939622905	5870	5870	5870	5870	0
483	20250319	122900	939622905	5870	5870	5870	5870	4
484	20250319	122800	939599425	5870	5870	5870	5870	0
485	20250319	122700	939599425	5870	5860	5870	5860	47
486	20250319	122600	939323745	5860	5860	5860	5860	5
487	20250319	122500	939294445	5860	5860	5860	5860	14
488	20250319	122400	939212405	5860	5860	5860	5860	5
489	20250319	122300	939183105	5860	5860	5860	5860	2
490	20250319	122200	939171385	5870	5870	5870	5870	0
491	20250319	122100	939171385	5870	5870	5870	5870	0
492	20250319	122000	939171385	5870	5870	5870	5870	0
493	20250319	121900	939171385	5870	5870	5870	5870	0
494	20250319	121800	939171385	5870	5870	5870	5870	0
495	20250319	121700	939171385	5870	5870	5870	5870	0
496	20250319	121600	939171385	5870	5870	5870	5870	0
497	20250319	121500	939171385	5870	5870	5870	5870	8
498	20250319	121400	939124425	5860	5880	5880	5860	628
499	20250319	121300	935444305	5870	5880	5880	5870	102
500	20250319	121200	934845515	5880	5860	5880	5860	608
501	20250319	121100	931281525	5880	5880	5880	5880	0
502	20250319	121000	931281525	5880	5870	5880	5870	50
503	20250319	120900	930988015	5870	5870	5870	5870	0
504	20250319	120800	930988015	5870	5870	5870	5870	50
505	20250319	120700	930694515	5870	5870	5870	5870	3
506	20250319	120600	930676905	5870	5860	5870	5860	10
507	20250319	120500	930618295	5860	5850	5860	5850	406
508	20250319	120400	928243185	5850	5850	5850	5850	30
509	20250319	120300	928067685	5850	5850	5850	5850	2
510	20250319	120200	928055985	5850	5830	5850	5830	3691
511	20250319	120100	906531605	5820	5820	5820	5820	90
512	20250319	120000	906007805	5830	5830	5830	5830	2
513	20250319	115900	905996145	5830	5820	5830	5820	3
514	20250319	115800	905978665	5830	5830	5830	5820	143
515	20250319	115700	905145375	5830	5830	5830	5830	304
516	20250319	115600	903373055	5830	5830	5830	5830	2
517	20250319	115500	903361395	5830	5820	5830	5820	57
518	20250319	115400	903029605	5820	5820	5820	5820	280
519	20250319	115300	901400005	5820	5820	5820	5820	8
520	20250319	115200	901353445	5840	5840	5840	5840	1
521	20250319	115100	901347605	5820	5830	5830	5820	398
522	20250319	115000	899027425	5830	5830	5840	5830	1272
523	20250319	114900	891611645	5840	5840	5840	5840	0
524	20250319	114800	891611645	5840	5840	5840	5840	15
525	20250319	114700	891524045	5830	5840	5840	5830	636
526	20250319	114600	887816115	5830	5830	5830	5830	10
527	20250319	114500	887757815	5830	5830	5830	5830	5
528	20250319	114400	887728665	5830	5830	5830	5830	1003
529	20250319	114300	881881175	5830	5830	5830	5830	444
530	20250319	114200	879292655	5830	5840	5840	5830	179
531	20250319	114100	878247535	5840	5840	5840	5840	304
532	20250319	114000	876472175	5840	5840	5850	5840	379
533	20250319	113900	874258795	5840	5840	5840	5840	643
534	20250319	113800	870503675	5840	5840	5840	5840	1
535	20250319	113700	870497835	5850	5850	5850	5850	32
536	20250319	113600	870310635	5840	5840	5840	5840	0
537	20250319	113500	870310635	5840	5850	5850	5840	19
538	20250319	113400	870199665	5850	5850	5850	5850	6
539	20250319	113300	870164565	5850	5850	5850	5840	17
540	20250319	113200	870065205	5840	5840	5840	5840	346
541	20250319	113100	868044565	5840	5830	5840	5830	338
542	20250319	113000	866070655	5840	5840	5840	5840	1108
543	20250319	112900	859599935	5840	5850	5850	5840	1731
544	20250319	112800	849475675	5840	5840	5840	5840	0
545	20250319	112700	849475675	5840	5840	5840	5840	726
546	20250319	112600	845235835	5840	5840	5840	5840	1
547	20250319	112500	845229995	5840	5840	5840	5820	508
548	20250319	112400	842269125	5840	5840	5840	5840	0
549	20250319	112300	842269125	5840	5840	5840	5840	1
550	20250319	112200	842263285	5820	5820	5820	5820	0
551	20250319	112100	842263285	5820	5820	5820	5820	612
552	20250319	112000	838701445	5820	5820	5820	5820	16
553	20250319	111900	838608325	5820	5820	5820	5820	200
554	20250319	111800	837444325	5840	5840	5840	5840	0
555	20250319	111700	837444325	5840	5830	5840	5830	2695
556	20250319	111600	821718525	5830	5830	5830	5830	1
557	20250319	111500	821712695	5830	5830	5830	5830	0
558	20250319	111400	821712695	5830	5830	5830	5830	305
559	20250319	111300	819934545	5830	5830	5830	5830	5
560	20250319	111200	819905395	5820	5820	5820	5820	168
561	20250319	111100	818927635	5820	5820	5820	5820	145
562	20250319	111000	818083735	5840	5840	5840	5840	0
563	20250319	110900	818083735	5840	5840	5840	5840	10
564	20250319	110800	818025335	5840	5840	5840	5840	71
565	20250319	110700	817610695	5840	5830	5840	5830	115
566	20250319	110600	816939225	5830	5830	5830	5830	1
567	20250319	110500	816933395	5820	5820	5820	5820	0
568	20250319	110400	816933395	5820	5830	5830	5820	121
569	20250319	110300	816228595	5830	5830	5830	5830	141
570	20250319	110200	815406565	5830	5820	5830	5820	177
571	20250319	110100	814374775	5820	5830	5830	5820	88
572	20250319	110000	813861755	5830	5830	5830	5830	22
573	20250319	105900	813733495	5840	5840	5840	5840	0
574	20250319	105800	813733495	5840	5840	5840	5840	2
575	20250319	105700	813721815	5830	5830	5830	5830	29
576	20250319	105600	813552745	5830	5830	5830	5830	425
577	20250319	105500	811074995	5830	5820	5830	5820	100
578	20250319	105400	810492005	5810	5810	5810	5810	512
579	20250319	105300	807517285	5810	5830	5840	5810	9895
580	20250319	105200	749803645	5850	5840	5850	5840	210
581	20250319	105100	748575365	5840	5840	5840	5840	41
582	20250319	105000	748335925	5840	5840	5840	5840	484
583	20250319	104900	745509365	5850	5850	5850	5850	0
584	20250319	104800	745509365	5850	5850	5850	5840	7
585	20250319	104700	745468425	5840	5840	5840	5840	1014
586	20250319	104600	739546665	5830	5830	5830	5830	616
587	20250319	104500	735955385	5840	5850	5850	5840	249
588	20250319	104400	734501135	5870	5860	5870	5860	31
589	20250319	104300	734319465	5870	5870	5870	5870	60
590	20250319	104200	733967265	5870	5860	5870	5850	84
591	20250319	104100	733475765	5850	5840	5860	5840	35
592	20250319	104000	733271195	5830	5840	5840	5830	2069
593	20250319	103900	721202205	5840	5840	5840	5840	10
594	20250319	103800	721143805	5840	5850	5850	5840	3360
595	20250319	103700	701498095	5870	5850	5870	5850	101
596	20250319	103600	700907005	5860	5870	5870	5860	508
597	20250319	103500	697930085	5870	5870	5870	5870	2
598	20250319	103400	697918345	5870	5860	5870	5860	423
599	20250319	103300	695439365	5870	5850	5870	5850	857
600	20250319	103200	690421285	5860	5870	5870	5850	10670
601	20250319	103100	627903725	5870	5900	5900	5860	304
602	20250319	103000	626117175	5870	5890	5890	5870	2207
603	20250319	102900	613160595	5910	5910	5910	5910	0
604	20250319	102800	613160595	5910	5910	5910	5910	0
605	20250319	102700	613160595	5910	5910	5910	5910	2
606	20250319	102600	613148775	5890	5890	5890	5890	59
607	20250319	102500	612801265	5910	5910	5910	5910	2
608	20250319	102400	612789445	5910	5910	5910	5910	0
609	20250319	102300	612789445	5910	5910	5910	5910	2
610	20250319	102200	612777625	5900	5880	5900	5880	205
611	20250319	102100	611568925	5880	5880	5880	5880	77
612	20250319	102000	611116165	5880	5900	5900	5880	1176
613	20250319	101900	604199955	5900	5910	5910	5900	2
614	20250319	101800	604188145	5910	5910	5910	5910	0
615	20250319	101700	604188145	5910	5910	5910	5910	252
616	20250319	101600	602698825	5910	5910	5910	5910	0
617	20250319	101500	602698825	5910	5900	5910	5900	10
618	20250319	101400	602639775	5880	5880	5880	5880	162
619	20250319	101300	601687215	5910	5910	5910	5910	4
620	20250319	101200	601663575	5910	5890	5910	5880	1542
621	20250319	101100	592569165	5880	5880	5880	5880	838
622	20250319	101000	587641725	5890	5890	5890	5890	0
623	20250319	100900	587641725	5890	5890	5890	5890	0
624	20250319	100800	587641725	5890	5880	5890	5880	77
625	20250319	100700	587188915	5870	5880	5880	5870	3643
626	20250319	100600	565770575	5890	5890	5890	5880	9
627	20250319	100500	565717575	5890	5890	5890	5880	11
628	20250319	100400	565652805	5890	5880	5890	5880	191
629	20250319	100300	564529625	5890	5880	5890	5880	305
630	20250319	100200	562733225	5890	5880	5890	5880	1198
631	20250319	100100	555677095	5890	5890	5890	5880	135
632	20250319	100000	554883195	5890	5890	5890	5890	511
633	20250319	095900	551873405	5890	5880	5890	5880	1191
634	20250319	095800	544860415	5890	5890	5890	5880	451
635	20250319	095700	542208495	5890	5900	5900	5890	1822
636	20250319	095600	531474905	5910	5910	5910	5910	6
637	20250319	095500	531439445	5910	5900	5910	5890	260
638	20250319	095400	529905945	5910	5900	5910	5900	10
639	20250319	095300	529846875	5900	5900	5900	5900	1278
640	20250319	095200	522306675	5910	5910	5910	5910	0
641	20250319	095100	522306675	5910	5910	5910	5910	0
642	20250319	095000	522306675	5910	5910	5910	5910	8
643	20250319	094900	522259395	5900	5910	5910	5900	401
644	20250319	094800	519891355	5920	5910	5920	5910	33
645	20250319	094700	519696295	5920	5920	5930	5910	143
646	20250319	094600	518849505	5920	5920	5920	5920	5
647	20250319	094500	518819905	5910	5900	5910	5900	426
648	20250319	094400	516302745	5910	5920	5930	5910	2093
649	20250319	094300	503913970	5920	5900	5920	5900	890
650	20250319	094200	498657600	5895	5900	5900	5895	747
651	20250319	094100	494250865	5895	5900	5900	5895	310
652	20250319	094000	492421965	5890	5900	5910	5890	97
653	20250319	093900	491850475	5900	5900	5900	5900	600
654	20250319	093800	488310475	5900	5900	5910	5900	769
655	20250319	093700	483773295	5900	5880	5900	5880	205
656	20250319	093600	482567795	5890	5890	5890	5880	1103
657	20250319	093500	476071135	5880	5880	5880	5880	4500
658	20250319	093400	449611135	5890	5880	5890	5870	48
659	20250319	093300	449328885	5880	5880	5880	5880	113
660	20250319	093200	448664445	5870	5860	5880	5860	171
661	20250319	093100	447660905	5860	5870	5880	5850	2423
662	20250319	093000	433463705	5880	5860	5880	5860	312
663	20250319	092900	431633890	5860	5860	5870	5860	1071
664	20250319	092800	425357750	5860	5860	5880	5860	1500
665	20250319	092700	416541370	5860	5870	5870	5860	2087
666	20250319	092600	404311360	5870	5880	5880	5870	379
667	20250319	092500	402085840	5880	5870	5880	5870	275
668	20250319	092400	400471530	5870	5870	5870	5860	518
669	20250319	092300	397434920	5870	5880	5880	5870	1619
670	20250319	092200	387931370	5880	5915	5920	5870	9139
671	20250319	092100	334129385	5910	5915	5915	5910	1934
672	20250319	092000	322699420	5915	5910	5915	5910	80
673	20250319	091900	322226370	5920	5920	5920	5910	702
674	20250319	091800	318074940	5920	5910	5920	5910	255
675	20250319	091700	316567840	5910	5920	5920	5910	2065
676	20250319	091600	304358430	5900	5900	5900	5900	0
677	20250319	091500	304358430	5900	5930	5930	5900	3682
678	20250319	091400	282585850	5920	5930	5930	5920	1213
679	20250319	091300	275394220	5930	5940	5940	5930	2520
680	20250319	091200	260432810	5950	5940	5950	5940	3008
681	20250319	091100	242565280	5940	5950	5960	5940	6643
682	20250319	091000	203026880	5950	5960	5980	5950	4136
683	20250319	090900	178394180	5960	5990	5990	5960	2590
684	20250319	090800	162931360	5990	5990	5990	5990	16
685	20250319	090700	162835520	5960	6010	6010	5960	4045
686	20250319	090600	138676920	5980	5980	6000	5980	1040
687	20250319	090500	132446070	5980	6020	6050	5980	6320
688	20250319	090400	94575730	6060	6060	6060	6060	5
689	20250319	090300	94545430	6050	6010	6050	6010	236
690	20250319	090200	93118830	6050	6030	6080	6030	8859
691	20250319	090100	39597490	6030	6030	6030	6030	50
692	20250319	090000	39295990	6030	6010	6030	5960	6551