KissMeData/059090/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194200	1581688305	8900	8900	8900	8900	2874
3	20250312	194100	1581688305	8900	8900	8900	8900	0
4	20250312	194000	1581688305	8900	8900	8900	8900	0
5	20250312	193900	1581688305	8900	8900	8900	8900	0
6	20250312	193800	1581688305	8900	8900	8900	8900	0
7	20250312	193700	1581688305	8900	8900	8900	8900	0
8	20250312	193600	1581688305	8900	8900	8900	8900	0
9	20250312	193500	1581688305	8900	8900	8900	8900	0
10	20250312	193400	1581688305	8900	8900	8900	8900	0
11	20250312	193300	1581688305	8900	8900	8900	8900	0
12	20250312	193200	1581688305	8900	8900	8900	8900	0
13	20250312	193100	1581688305	8900	8900	8900	8900	0
14	20250312	193000	1581688305	8900	8900	8900	8900	0
15	20250312	192900	1581688305	8900	8900	8900	8900	0
16	20250312	192800	1581688305	8900	8900	8900	8900	0
17	20250312	192700	1581688305	8900	8900	8900	8900	0
18	20250312	192600	1581688305	8900	8900	8900	8900	0
19	20250312	192500	1581688305	8900	8900	8900	8900	0
20	20250312	192400	1581688305	8900	8900	8900	8900	0
21	20250312	192300	1581688305	8900	8900	8900	8900	0
22	20250312	192200	1581688305	8900	8900	8900	8900	0
23	20250312	192100	1581688305	8900	8900	8900	8900	0
24	20250312	192000	1581688305	8900	8900	8900	8900	0
25	20250312	191900	1581688305	8900	8900	8900	8900	0
26	20250312	191800	1581688305	8900	8900	8900	8900	0
27	20250312	191700	1581688305	8900	8900	8900	8900	0
28	20250312	191600	1581688305	8900	8900	8900	8900	0
29	20250312	191500	1581688305	8900	8900	8900	8900	0
30	20250312	191400	1581688305	8900	8900	8900	8900	0
31	20250312	191300	1581688305	8900	8900	8900	8900	0
32	20250312	191200	1581688305	8900	8900	8900	8900	2874
33	20250312	191100	1581688305	8900	8900	8900	8900	0
34	20250312	191000	1581688305	8900	8900	8900	8900	0
35	20250312	190900	1581688305	8900	8900	8900	8900	0
36	20250312	190800	1581688305	8900	8900	8900	8900	0
37	20250312	190700	1581688305	8900	8900	8900	8900	0
38	20250312	190600	1581688305	8900	8900	8900	8900	0
39	20250312	190500	1581688305	8900	8900	8900	8900	0
40	20250312	190400	1581688305	8900	8900	8900	8900	0
41	20250312	190300	1581688305	8900	8900	8900	8900	0
42	20250312	190200	1581688305	8900	8900	8900	8900	0
43	20250312	190100	1581688305	8900	8900	8900	8900	0
44	20250312	190000	1581688305	8900	8900	8900	8900	0
45	20250312	185900	1581688305	8900	8900	8900	8900	0
46	20250312	185800	1581688305	8900	8900	8900	8900	0
47	20250312	185700	1581688305	8900	8900	8900	8900	0
48	20250312	185600	1581688305	8900	8900	8900	8900	0
49	20250312	185500	1581688305	8900	8900	8900	8900	0
50	20250312	185400	1581688305	8900	8900	8900	8900	0
51	20250312	185300	1581688305	8900	8900	8900	8900	0
52	20250312	185200	1581688305	8900	8900	8900	8900	0
53	20250312	185100	1581688305	8900	8900	8900	8900	0
54	20250312	185000	1581688305	8900	8900	8900	8900	0
55	20250312	184900	1581688305	8900	8900	8900	8900	0
56	20250312	184800	1581688305	8900	8900	8900	8900	0
57	20250312	184700	1581688305	8900	8900	8900	8900	0
58	20250312	184600	1581688305	8900	8900	8900	8900	0
59	20250312	184500	1581688305	8900	8900	8900	8900	0
60	20250312	184400	1581688305	8900	8900	8900	8900	0
61	20250312	184300	1581688305	8900	8900	8900	8900	0
62	20250312	184200	1581688305	8900	8900	8900	8900	2874
63	20250312	184100	1581688305	8900	8900	8900	8900	0
64	20250312	184000	1581688305	8900	8900	8900	8900	0
65	20250312	183900	1581688305	8900	8900	8900	8900	0
66	20250312	183800	1581688305	8900	8900	8900	8900	0
67	20250312	183700	1581688305	8900	8900	8900	8900	0
68	20250312	183600	1581688305	8900	8900	8900	8900	0
69	20250312	183500	1581688305	8900	8900	8900	8900	0
70	20250312	183400	1581688305	8900	8900	8900	8900	0
71	20250312	183300	1581688305	8900	8900	8900	8900	0
72	20250312	183200	1581688305	8900	8900	8900	8900	0
73	20250312	183100	1581688305	8900	8900	8900	8900	0
74	20250312	183000	1581688305	8900	8900	8900	8900	0
75	20250312	182900	1581688305	8900	8900	8900	8900	0
76	20250312	182800	1581688305	8900	8900	8900	8900	0
77	20250312	182700	1581688305	8900	8900	8900	8900	0
78	20250312	182600	1581688305	8900	8900	8900	8900	0
79	20250312	182500	1581688305	8900	8900	8900	8900	0
80	20250312	182400	1581688305	8900	8900	8900	8900	0
81	20250312	182300	1581688305	8900	8900	8900	8900	0
82	20250312	182200	1581688305	8900	8900	8900	8900	0
83	20250312	182100	1581688305	8900	8900	8900	8900	0
84	20250312	182000	1581688305	8900	8900	8900	8900	0
85	20250312	181900	1581688305	8900	8900	8900	8900	0
86	20250312	181800	1581688305	8900	8900	8900	8900	0
87	20250312	181700	1581688305	8900	8900	8900	8900	0
88	20250312	181600	1581688305	8900	8900	8900	8900	0
89	20250312	181500	1581688305	8900	8900	8900	8900	0
90	20250312	181400	1581688305	8900	8900	8900	8900	0
91	20250312	181300	1581688305	8900	8900	8900	8900	0
92	20250312	181200	1581688305	8900	8900	8900	8900	2874
93	20250312	181100	1581688305	8900	8900	8900	8900	0
94	20250312	181000	1581688305	8900	8900	8900	8900	0
95	20250312	180900	1581688305	8900	8900	8900	8900	0
96	20250312	180800	1581688305	8900	8900	8900	8900	0
97	20250312	180700	1581688305	8900	8900	8900	8900	0
98	20250312	180600	1581688305	8900	8900	8900	8900	0
99	20250312	180500	1581688305	8900	8900	8900	8900	0
100	20250312	180400	1581688305	8900	8900	8900	8900	0
101	20250312	180300	1581688305	8900	8900	8900	8900	0
102	20250312	180200	1581688305	8900	8900	8900	8900	0
103	20250312	180100	1581688305	8900	8900	8900	8900	0
104	20250312	180000	1581688305	8900	8900	8900	8900	0
105	20250312	175900	1581688305	8900	8900	8900	8900	0
106	20250312	175800	1581688305	8900	8900	8900	8900	0
107	20250312	175700	1581688305	8900	8900	8900	8900	0
108	20250312	175600	1581688305	8900	8900	8900	8900	0
109	20250312	175500	1581688305	8900	8900	8900	8900	0
110	20250312	175400	1581688305	8900	8900	8900	8900	0
111	20250312	175300	1581688305	8900	8900	8900	8900	0
112	20250312	175200	1581688305	8900	8900	8900	8900	0
113	20250312	175100	1581688305	8900	8900	8900	8900	0
114	20250312	175000	1581688305	8900	8900	8900	8900	0
115	20250312	174900	1581688305	8900	8900	8900	8900	0
116	20250312	174800	1581688305	8900	8900	8900	8900	0
117	20250312	174700	1581688305	8900	8900	8900	8900	0
118	20250312	174600	1581688305	8900	8900	8900	8900	0
119	20250312	174500	1581688305	8900	8900	8900	8900	0
120	20250312	174400	1581688305	8900	8900	8900	8900	0
121	20250312	174300	1581688305	8900	8900	8900	8900	0
122	20250312	174200	1581688305	8900	8900	8900	8900	2874
123	20250312	174100	1581688305	8900	8900	8900	8900	0
124	20250312	174000	1581688305	8900	8900	8900	8900	0
125	20250312	173900	1581688305	8900	8900	8900	8900	0
126	20250312	173800	1581688305	8900	8900	8900	8900	0
127	20250312	173700	1581688305	8900	8900	8900	8900	0
128	20250312	173600	1581688305	8900	8900	8900	8900	0
129	20250312	173500	1581688305	8900	8900	8900	8900	0
130	20250312	173400	1581688305	8900	8900	8900	8900	0
131	20250312	173300	1581688305	8900	8900	8900	8900	0
132	20250312	173200	1581688305	8900	8900	8900	8900	0
133	20250312	173100	1581688305	8900	8900	8900	8900	0
134	20250312	173000	1581688305	8900	8900	8900	8900	0
135	20250312	172900	1581688305	8900	8900	8900	8900	0
136	20250312	172800	1581688305	8900	8900	8900	8900	0
137	20250312	172700	1581688305	8900	8900	8900	8900	0
138	20250312	172600	1581688305	8900	8900	8900	8900	0
139	20250312	172500	1581688305	8900	8900	8900	8900	0
140	20250312	172400	1581688305	8900	8900	8900	8900	0
141	20250312	172300	1581688305	8900	8900	8900	8900	0
142	20250312	172200	1581688305	8900	8900	8900	8900	0
143	20250312	172100	1581688305	8900	8900	8900	8900	0
144	20250312	172000	1581688305	8900	8900	8900	8900	0
145	20250312	171900	1581688305	8900	8900	8900	8900	0
146	20250312	171800	1581688305	8900	8900	8900	8900	0
147	20250312	171700	1581688305	8900	8900	8900	8900	0
148	20250312	171600	1581688305	8900	8900	8900	8900	0
149	20250312	171500	1581688305	8900	8900	8900	8900	0
150	20250312	171400	1581688305	8900	8900	8900	8900	0
151	20250312	171300	1581688305	8900	8900	8900	8900	0
152	20250312	171200	1581688305	8900	8900	8900	8900	2874
153	20250312	171100	1581688305	8900	8900	8900	8900	0
154	20250312	171000	1581688305	8900	8900	8900	8900	0
155	20250312	170900	1581688305	8900	8900	8900	8900	0
156	20250312	170800	1581688305	8900	8900	8900	8900	0
157	20250312	170700	1581688305	8900	8900	8900	8900	0
158	20250312	170600	1581688305	8900	8900	8900	8900	0
159	20250312	170500	1581688305	8900	8900	8900	8900	0
160	20250312	170400	1581688305	8900	8900	8900	8900	0
161	20250312	170300	1581688305	8900	8900	8900	8900	0
162	20250312	170200	1581688305	8900	8900	8900	8900	0
163	20250312	170100	1581688305	8900	8900	8900	8900	0
164	20250312	170000	1581688305	8900	8900	8900	8900	0
165	20250312	165900	1581688305	8900	8900	8900	8900	0
166	20250312	165800	1581688305	8900	8900	8900	8900	0
167	20250312	165700	1581688305	8900	8900	8900	8900	0
168	20250312	165600	1581688305	8900	8900	8900	8900	0
169	20250312	165500	1581688305	8900	8900	8900	8900	0
170	20250312	165400	1581688305	8900	8900	8900	8900	0
171	20250312	165300	1581688305	8900	8900	8900	8900	0
172	20250312	165200	1581688305	8900	8900	8900	8900	0
173	20250312	165100	1581688305	8900	8900	8900	8900	0
174	20250312	165000	1581688305	8900	8900	8900	8900	0
175	20250312	164900	1581688305	8900	8900	8900	8900	0
176	20250312	164800	1581688305	8900	8900	8900	8900	0
177	20250312	164700	1581688305	8900	8900	8900	8900	0
178	20250312	164600	1581688305	8900	8900	8900	8900	0
179	20250312	164500	1581688305	8900	8900	8900	8900	0
180	20250312	164400	1581688305	8900	8900	8900	8900	0
181	20250312	164300	1581688305	8900	8900	8900	8900	0
182	20250312	164200	1581688305	8900	8900	8900	8900	2874
183	20250312	164100	1581688305	8900	8900	8900	8900	0
184	20250312	164000	1581688305	8900	8900	8900	8900	0
185	20250312	163900	1581688305	8900	8900	8900	8900	0
186	20250312	163800	1581688305	8900	8900	8900	8900	0
187	20250312	163700	1581688305	8900	8900	8900	8900	0
188	20250312	163600	1581688305	8900	8900	8900	8900	0
189	20250312	163500	1581688305	8900	8900	8900	8900	0
190	20250312	163400	1581688305	8900	8900	8900	8900	0
191	20250312	163300	1581688305	8900	8900	8900	8900	0
192	20250312	163200	1581688305	8900	8900	8900	8900	0
193	20250312	163100	1581688305	8900	8900	8900	8900	0
194	20250312	163000	1581688305	8900	8900	8900	8900	0
195	20250312	162900	1581688305	8900	8900	8900	8900	0
196	20250312	162800	1581688305	8900	8900	8900	8900	0
197	20250312	162700	1581688305	8900	8900	8900	8900	0
198	20250312	162600	1581688305	8900	8900	8900	8900	0
199	20250312	162500	1581688305	8900	8900	8900	8900	0
200	20250312	162400	1581688305	8900	8900	8900	8900	0
201	20250312	162300	1581688305	8900	8900	8900	8900	0
202	20250312	162200	1581688305	8900	8900	8900	8900	0
203	20250312	162100	1581688305	8900	8900	8900	8900	0
204	20250312	162000	1581688305	8900	8900	8900	8900	0
205	20250312	161900	1581688305	8900	8900	8900	8900	0
206	20250312	161800	1581688305	8900	8900	8900	8900	0
207	20250312	161700	1581688305	8900	8900	8900	8900	0
208	20250312	161600	1581688305	8900	8900	8900	8900	0
209	20250312	161500	1581688305	8900	8900	8900	8900	0
210	20250312	161400	1581688305	8900	8900	8900	8900	0
211	20250312	161300	1581688305	8900	8900	8900	8900	0
212	20250312	161200	1581688305	8900	8900	8900	8900	2874
213	20250312	161100	1581688305	8900	8900	8900	8900	0
214	20250312	161000	1581688305	8900	8900	8900	8900	0
215	20250312	160900	1581688305	8900	8900	8900	8900	0
216	20250312	160800	1581688305	8900	8900	8900	8900	0
217	20250312	160700	1581688305	8900	8900	8900	8900	0
218	20250312	160600	1581688305	8900	8900	8900	8900	0
219	20250312	160500	1581688305	8900	8900	8900	8900	0
220	20250312	160400	1581688305	8900	8900	8900	8900	0
221	20250312	160300	1581688305	8900	8900	8900	8900	0
222	20250312	160200	1581688305	8900	8900	8900	8900	0
223	20250312	160100	1581688305	8900	8900	8900	8900	0
224	20250312	160000	1581688305	8900	8900	8900	8900	0
225	20250312	155900	1581688305	8900	8900	8900	8900	0
226	20250312	155800	1581688305	8900	8900	8900	8900	0
227	20250312	155700	1581688305	8900	8900	8900	8900	0
228	20250312	155600	1581688305	8900	8900	8900	8900	0
229	20250312	155500	1581688305	8900	8900	8900	8900	0
230	20250312	155400	1581688305	8900	8900	8900	8900	0
231	20250312	155300	1581688305	8900	8900	8900	8900	0
232	20250312	155200	1581688305	8900	8900	8900	8900	0
233	20250312	155100	1581688305	8900	8900	8900	8900	0
234	20250312	155000	1581688305	8900	8900	8900	8900	0
235	20250312	154900	1581688305	8900	8900	8900	8900	0
236	20250312	154800	1581688305	8900	8900	8900	8900	0
237	20250312	154700	1581688305	8900	8900	8900	8900	0
238	20250312	154600	1581688305	8900	8900	8900	8900	0
239	20250312	154500	1581688305	8900	8900	8900	8900	0
240	20250312	154400	1581688305	8900	8900	8900	8900	0
241	20250312	154300	1581688305	8900	8900	8900	8900	0
242	20250312	154200	1581688305	8900	8900	8900	8900	2874
243	20250312	154100	1581688305	8900	8900	8900	8900	0
244	20250312	154000	1581688305	8900	8900	8900	8900	0
245	20250312	153900	1581688305	8900	8900	8900	8900	0
246	20250312	153800	1581688305	8900	8900	8900	8900	0
247	20250312	153700	1581688305	8900	8900	8900	8900	0
248	20250312	153600	1581688305	8900	8900	8900	8900	0
249	20250312	153500	1581688305	8900	8900	8900	8900	0
250	20250312	153400	1581688305	8900	8900	8900	8900	0
251	20250312	153300	1581688305	8900	8900	8900	8900	0
252	20250312	153200	1581688305	8900	8900	8900	8900	0
253	20250312	153100	1581688305	8900	8900	8900	8900	0
254	20250312	153000	1581688305	8900	8900	8900	8900	2874
255	20250312	152900	1556109705	8910	8910	8910	8910	0
256	20250312	152800	1556109705	8910	8910	8910	8910	0
257	20250312	152700	1556109705	8910	8910	8910	8910	0
258	20250312	152600	1556109705	8910	8910	8910	8910	0
259	20250312	152500	1556109705	8910	8910	8910	8910	0
260	20250312	152400	1556109705	8910	8910	8910	8910	0
261	20250312	152300	1556109705	8910	8910	8910	8910	0
262	20250312	152200	1556109705	8910	8910	8910	8910	0
263	20250312	152100	1556109705	8910	8910	8910	8910	0
264	20250312	152000	1556109705	8910	8910	8910	8910	0
265	20250312	151900	1556109705	8910	8920	8920	8910	94
266	20250312	151800	1555272125	8930	8930	8930	8920	56
267	20250312	151700	1554772145	8920	8940	8940	8920	287
268	20250312	151600	1552207455	8940	8930	8940	8930	345
269	20250312	151500	1549125065	8940	8940	8940	8930	1000
270	20250312	151400	1540185205	8940	8940	8940	8930	648
271	20250312	151300	1534395525	8940	8930	8940	8930	235
272	20250312	151200	1532294765	8940	8940	8940	8930	235
273	20250312	151100	1530194005	8940	8920	8940	8920	1976
274	20250312	151000	1512544825	8920	8930	8930	8910	985
275	20250312	150900	1503749245	8930	8920	8930	8920	167
276	20250312	150800	1502258315	8920	8930	8930	8920	655
277	20250312	150700	1496415275	8930	8920	8930	8920	659
278	20250312	150600	1490535345	8920	8910	8920	8910	816
279	20250312	150500	1483260195	8900	8910	8910	8900	1159
280	20250312	150400	1472943455	8910	8910	8910	8905	178
281	20250312	150300	1471357545	8910	8900	8910	8900	731
282	20250312	150200	1464850945	8900	8900	8900	8900	230
283	20250312	150100	1462803945	8900	8890	8900	8890	892
284	20250312	150000	1454873455	8880	8880	8880	8880	162
285	20250312	145900	1453434895	8880	8870	8880	8870	149
286	20250312	145800	1452112445	8870	8870	8870	8870	343
287	20250312	145700	1449070035	8870	8870	8870	8870	273
288	20250312	145600	1446648525	8870	8870	8870	8870	80
289	20250312	145500	1445938925	8870	8870	8870	8870	119
290	20250312	145400	1444883395	8880	8880	8880	8880	3
291	20250312	145300	1444856755	8870	8870	8870	8870	1
292	20250312	145200	1444847885	8870	8880	8880	8870	151
293	20250312	145100	1443507595	8880	8880	8880	8880	122
294	20250312	145000	1442424235	8880	8880	8890	8880	81
295	20250312	144900	1441704285	8880	8880	8880	8880	0
296	20250312	144800	1441704285	8880	8900	8900	8880	677
297	20250312	144700	1435686735	8900	8900	8900	8900	62
298	20250312	144600	1435134935	8900	8900	8900	8900	2
299	20250312	144500	1435117135	8910	8900	8920	8900	313
300	20250312	144400	1432327475	8900	8900	8900	8900	110
301	20250312	144300	1431348475	8890	8890	8890	8890	1479
302	20250312	144200	1418200165	8890	8900	8900	8890	100
303	20250312	144100	1417310215	8900	8900	8900	8900	59
304	20250312	144000	1416785115	8900	8900	8900	8900	100
305	20250312	143900	1415895115	8910	8910	8910	8910	1
306	20250312	143800	1415886205	8900	8920	8920	8900	411
307	20250312	143700	1412223115	8920	8920	8920	8920	11
308	20250312	143600	1412124995	8910	8900	8910	8900	352
309	20250312	143500	1408989265	8900	8900	8900	8900	193
310	20250312	143400	1407271565	8900	8900	8900	8900	519
311	20250312	143300	1402652465	8900	8900	8900	8900	2
312	20250312	143200	1402634665	8900	8900	8900	8900	970
313	20250312	143100	1394001665	8900	8910	8910	8900	421
314	20250312	143000	1390251145	8920	8930	8930	8920	115
315	20250312	142900	1389225335	8920	8930	8930	8920	209
316	20250312	142800	1387360055	8930	8910	8930	8910	2227
317	20250312	142700	1367483415	8910	8900	8910	8900	1201
318	20250312	142600	1356784495	8910	8910	8910	8910	794
319	20250312	142500	1349709955	8910	8910	8910	8910	1998
320	20250312	142400	1331907775	8910	8920	8920	8910	1200
321	20250312	142300	1321215765	8920	8900	8920	8900	1808
322	20250312	142200	1305106865	8900	8890	8900	8890	740
323	20250312	142100	1298521585	8880	8880	8880	8880	0
324	20250312	142000	1298521585	8880	8880	8880	8880	369
325	20250312	141900	1295244865	8880	8880	8880	8880	65
326	20250312	141800	1294667665	8880	8880	8880	8880	21
327	20250312	141700	1294481185	8880	8880	8880	8880	563
328	20250312	141600	1289481745	8880	8880	8880	8880	273
329	20250312	141500	1287057505	8880	8880	8890	8880	550
330	20250312	141400	1282173325	8880	8880	8880	8880	7
331	20250312	141300	1282111165	8880	8890	8890	8870	344
332	20250312	141200	1279056935	8890	8880	8890	8880	63
333	20250312	141100	1278497065	8880	8890	8890	8880	462
334	20250312	141000	1274390385	8890	8890	8890	8890	59
335	20250312	140900	1273865875	8900	8890	8900	8890	51
336	20250312	140800	1273412245	8890	8890	8890	8890	304
337	20250312	140700	1270709685	8900	8900	8900	8900	0
338	20250312	140600	1270709685	8900	8900	8900	8900	47
339	20250312	140500	1270291385	8900	8900	8900	8900	75
340	20250312	140400	1269623885	8900	8880	8900	8870	1678
341	20250312	140300	1254721865	8890	8890	8890	8890	548
342	20250312	140200	1249850145	8890	8900	8900	8890	662
343	20250312	140100	1243963545	8910	8910	8910	8910	4
344	20250312	140000	1243927905	8890	8900	8920	8890	1607
345	20250312	135900	1229619835	8900	8910	8910	8900	114
346	20250312	135800	1228605135	8900	8900	8900	8900	200
347	20250312	135700	1226825135	8910	8910	8910	8910	21
348	20250312	135600	1226638025	8910	8920	8920	8910	63
349	20250312	135500	1226076655	8920	8920	8920	8920	108
350	20250312	135400	1225113295	8920	8920	8920	8920	575
351	20250312	135300	1219984295	8920	8900	8920	8900	930
352	20250312	135200	1211698695	8900	8910	8920	8900	337
353	20250312	135100	1208696565	8910	8920	8930	8910	690
354	20250312	135000	1202545995	8920	8900	8920	8900	1173
355	20250312	134900	1192088865	8900	8895	8910	8890	1535
356	20250312	134800	1178430085	8890	8900	8900	8890	101
357	20250312	134700	1177531475	8900	8900	8910	8900	877
358	20250312	134600	1169721605	8900	8900	8910	8890	853
359	20250312	134500	1162134025	8890	8890	8890	8890	175
360	20250312	134400	1160578275	8900	8900	8900	8900	0
361	20250312	134300	1160578275	8900	8910	8910	8900	801
362	20250312	134200	1153449365	8910	8900	8910	8900	590
363	20250312	134100	1148194155	8900	8900	8900	8900	118
364	20250312	134000	1147143955	8900	8900	8900	8890	646
365	20250312	133900	1141395145	8900	8900	8900	8880	102
366	20250312	133800	1140489345	8890	8890	8900	8890	201
367	20250312	133700	1138702265	8890	8890	8890	8890	60
368	20250312	133600	1138168865	8880	8870	8880	8870	169
369	20250312	133500	1136669295	8870	8860	8870	8860	179
370	20250312	133400	1135081845	8870	8880	8880	8870	221
371	20250312	133300	1133121365	8880	8880	8880	8880	174
372	20250312	133200	1131576245	8880	8880	8880	8880	3
373	20250312	133100	1131549605	8880	8880	8880	8880	50
374	20250312	133000	1131105605	8890	8890	8890	8890	58
375	20250312	132900	1130589985	8890	8910	8910	8890	146
376	20250312	132800	1129292005	8910	8910	8920	8900	1404
377	20250312	132700	1116786375	8910	8910	8910	8910	114
378	20250312	132600	1115770635	8910	8910	8910	8910	0
379	20250312	132500	1115770635	8910	8910	8910	8910	150
380	20250312	132400	1114434135	8920	8920	8920	8920	183
381	20250312	132300	1112801775	8930	8930	8930	8930	275
382	20250312	132200	1110346025	8930	8920	8930	8920	319
383	20250312	132100	1107497725	8920	8920	8925	8905	1648
384	20250312	132000	1092797225	8900	8900	8910	8900	589
385	20250312	131900	1087550935	8910	8900	8910	8900	168
386	20250312	131800	1086055055	8900	8890	8920	8880	2264
387	20250312	131700	1065905615	8890	8890	8890	8890	47
388	20250312	131600	1065487785	8900	8890	8900	8890	539
389	20250312	131500	1060692435	8870	8880	8880	8870	216
390	20250312	131400	1058775745	8880	8880	8880	8880	100
391	20250312	131300	1057887745	8890	8910	8910	8890	61
392	20250312	131200	1057345235	8890	8900	8900	8890	351
393	20250312	131100	1054221765	8900	8900	8900	8900	2
394	20250312	131000	1054203965	8900	8880	8900	8875	558
395	20250312	130900	1049250300	8880	8880	8880	8880	70
396	20250312	130800	1048628700	8875	8880	8880	8875	138
397	20250312	130700	1047403575	8880	8885	8885	8880	101
398	20250312	130600	1046506485	8890	8890	8890	8890	243
399	20250312	130500	1044346215	8890	8890	8890	8890	109
400	20250312	130400	1043377205	8895	8895	8895	8895	0
401	20250312	130300	1043377205	8895	8890	8895	8890	60
402	20250312	130200	1042843800	8890	8900	8900	8890	944
403	20250312	130100	1034450215	8900	8900	8900	8900	90
404	20250312	130000	1033649215	8900	8890	8900	8890	190
405	20250312	125900	1031958365	8890	8880	8890	8880	147
406	20250312	125800	1030652005	8880	8880	8880	8880	59
407	20250312	125700	1030128085	8880	8880	8880	8880	154
408	20250312	125600	1028760565	8880	8880	8880	8880	0
409	20250312	125500	1028760565	8880	8890	8900	8880	59
410	20250312	125400	1028236195	8890	8880	8890	8880	185
411	20250312	125300	1026593045	8880	8880	8880	8880	59
412	20250312	125200	1026069125	8890	8890	8890	8890	1
413	20250312	125100	1026060235	8880	8890	8890	8880	650
414	20250312	125000	1020282235	8900	8900	8900	8900	504
415	20250312	124900	1015796635	8910	8910	8910	8910	25
416	20250312	124800	1015573885	8910	8920	8920	8910	293
417	20250312	124700	1012961485	8920	8920	8920	8920	1
418	20250312	124600	1012952565	8930	8910	8930	8905	1903
419	20250312	124500	995981105	8910	8910	8910	8910	5
420	20250312	124400	995936555	8910	8910	8910	8900	128
421	20250312	124300	994796665	8900	8910	8910	8900	563
422	20250312	124200	989785565	8920	8910	8920	8910	72
423	20250312	124100	989144025	8920	8910	8920	8910	11
424	20250312	124000	989046005	8910	8910	8910	8910	200
425	20250312	123900	987264005	8910	8910	8920	8900	388
426	20250312	123800	983807565	8900	8900	8900	8900	200
427	20250312	123700	982027565	8900	8900	8910	8890	372
428	20250312	123600	978716355	8900	8890	8910	8890	2936
429	20250312	123500	952566155	8890	8890	8900	8890	235
430	20250312	123400	950476995	8900	8900	8900	8900	0
431	20250312	123300	950476995	8900	8900	8900	8900	151
432	20250312	123200	949133095	8910	8900	8910	8900	2131
433	20250312	123100	930149835	8900	8890	8910	8880	2171
434	20250312	123000	910826595	8880	8880	8890	8870	2579
435	20250312	122900	887915495	8880	8880	8880	8880	200
436	20250312	122800	886139495	8870	8870	8870	8870	109
437	20250312	122700	885172665	8870	8870	8870	8870	362
438	20250312	122600	881961725	8870	8870	8870	8870	0
439	20250312	122500	881961725	8870	8860	8870	8860	259
440	20250312	122400	879664985	8870	8860	8870	8860	65
441	20250312	122300	879088445	8870	8860	8870	8860	432
442	20250312	122200	875257195	8860	8860	8860	8860	140
443	20250312	122100	874016795	8860	8860	8860	8850	688
444	20250312	122000	867927115	8870	8850	8870	8850	2459
445	20250312	121900	846142075	8870	8850	8870	8850	433
446	20250312	121800	842306365	8840	8840	8840	8840	59
447	20250312	121700	841784805	8860	8860	8860	8860	0
448	20250312	121600	841784805	8860	8860	8860	8860	1
449	20250312	121500	841775945	8860	8860	8860	8860	0
450	20250312	121400	841775945	8860	8830	8860	8830	2516
451	20250312	121300	819509355	8830	8830	8830	8830	128
452	20250312	121200	818379115	8830	8830	8830	8830	0
453	20250312	121100	818379115	8830	8830	8830	8830	60
454	20250312	121000	817849315	8840	8840	8840	8840	0
455	20250312	120900	817849315	8840	8840	8840	8840	4
456	20250312	120800	817813955	8840	8840	8840	8840	0
457	20250312	120700	817813955	8840	8840	8840	8840	140
458	20250312	120600	816576355	8830	8830	8830	8830	500
459	20250312	120500	812161355	8840	8840	8840	8840	458
460	20250312	120400	808112635	8830	8840	8840	8830	83
461	20250312	120300	807379505	8840	8840	8840	8840	915
462	20250312	120200	799290905	8840	8820	8840	8820	782
463	20250312	120100	792383125	8820	8820	8820	8820	0
464	20250312	120000	792383125	8820	8820	8820	8820	525
465	20250312	115900	787752625	8820	8830	8830	8820	80
466	20250312	115800	787046815	8840	8830	8840	8830	8
467	20250312	115700	786976165	8830	8830	8830	8830	59
468	20250312	115600	786455195	8840	8830	8840	8830	771
469	20250312	115500	779647255	8830	8810	8830	8810	109
470	20250312	115400	778686465	8820	8830	8830	8820	35
471	20250312	115300	778377735	8830	8820	8830	8820	9
472	20250312	115200	778298345	8820	8820	8820	8820	59
473	20250312	115100	777777965	8830	8830	8830	8830	1
474	20250312	115000	777769135	8820	8830	8830	8820	195
475	20250312	114900	776048155	8830	8830	8830	8830	43
476	20250312	114800	775668465	8830	8820	8830	8820	70
477	20250312	114700	775050955	8830	8820	8830	8820	21
478	20250312	114600	774865575	8830	8830	8840	8825	886
479	20250312	114500	767042225	8820	8840	8840	8810	254
480	20250312	114400	764803355	8830	8820	8830	8810	1540
481	20250312	114300	751223730	8820	8815	8820	8815	160
482	20250312	114200	749813325	8820	8820	8820	8820	0
483	20250312	114100	749813325	8820	8810	8820	8810	280
484	20250312	114000	747346515	8820	8810	8820	8810	107
485	20250312	113900	746403815	8810	8810	8820	8810	151
486	20250312	113800	745073495	8820	8820	8820	8820	797
487	20250312	113700	738043955	8830	8820	8830	8820	3
488	20250312	113600	738017485	8830	8840	8840	8830	83
489	20250312	113500	737284585	8830	8830	8830	8830	919
490	20250312	113400	729169815	8820	8830	8840	8820	845
491	20250312	113300	721713975	8830	8830	8840	8830	136
492	20250312	113200	720513085	8840	8830	8840	8830	54
493	20250312	113100	720036255	8830	8840	8840	8830	15
494	20250312	113000	719903795	8830	8830	8840	8820	469
495	20250312	112900	715764325	8830	8840	8840	8830	105
496	20250312	112800	714836715	8840	8840	8840	8840	0
497	20250312	112700	714836715	8840	8830	8840	8830	60
498	20250312	112600	714306905	8840	8840	8840	8840	12
499	20250312	112500	714200825	8840	8830	8840	8830	170
500	20250312	112400	712699715	8830	8840	8840	8830	101
501	20250312	112300	711807535	8840	8840	8840	8840	0
502	20250312	112200	711807535	8840	8830	8840	8830	117
503	20250312	112100	710774415	8830	8830	8840	8830	14
504	20250312	112000	710650785	8830	8850	8850	8830	416
505	20250312	111900	706976475	8860	8860	8860	8860	30
506	20250312	111800	706710675	8860	8850	8860	8850	70
507	20250312	111700	706091145	8850	8850	8850	8850	7
508	20250312	111600	706029195	8860	8850	8860	8850	59
509	20250312	111500	705506535	8860	8860	8870	8850	2004
510	20250312	111400	687741975	8860	8860	8860	8860	0
511	20250312	111300	687741975	8860	8840	8860	8840	440
512	20250312	111200	683848605	8850	8830	8850	8830	8
513	20250312	111100	683777945	8840	8850	8850	8840	234
514	20250312	111000	681709275	8850	8845	8850	8840	132
515	20250312	110900	680541795	8850	8850	8850	8850	0
516	20250312	110800	680541795	8850	8850	8850	8850	60
517	20250312	110700	680010795	8850	8850	8850	8850	1
518	20250312	110600	680001945	8860	8850	8860	8850	441
519	20250312	110500	676094785	8850	8850	8850	8850	0
520	20250312	110400	676094785	8850	8850	8850	8850	218
521	20250312	110300	674165485	8830	8830	8830	8830	2
522	20250312	110200	674147825	8830	8830	8830	8830	100
523	20250312	110100	673264825	8830	8830	8830	8830	316
524	20250312	110000	670474545	8830	8840	8840	8830	532
525	20250312	105900	665771855	8840	8850	8850	8840	587
526	20250312	105800	660578775	8840	8840	8840	8840	200
527	20250312	105700	658810775	8850	8850	8850	8850	225
528	20250312	105600	656819525	8850	8850	8850	8850	3
529	20250312	105500	656792975	8850	8850	8850	8850	1
530	20250312	105400	656784125	8840	8850	8860	8840	3
531	20250312	105300	656757575	8840	8850	8850	8840	333
532	20250312	105200	653812925	8850	8850	8850	8850	19
533	20250312	105100	653644775	8860	8860	8860	8860	11
534	20250312	105000	653547315	8860	8860	8860	8860	0
535	20250312	104900	653547315	8860	8860	8860	8860	0
536	20250312	104800	653547315	8860	8860	8860	8860	8
537	20250312	104700	653476435	8860	8850	8860	8850	436
538	20250312	104600	649617715	8850	8840	8850	8840	9
539	20250312	104500	649538145	8850	8850	8850	8850	100
540	20250312	104400	648653145	8850	8850	8850	8850	100
541	20250312	104300	647768145	8850	8840	8850	8840	68
542	20250312	104200	647167015	8840	8830	8840	8820	1318
543	20250312	104100	635525185	8830	8840	8840	8830	260
544	20250312	104000	633227465	8840	8840	8840	8840	183
545	20250312	103900	631609745	8840	8840	8840	8840	100
546	20250312	103800	630725745	8840	8850	8850	8840	263
547	20250312	103700	628399825	8850	8850	8850	8850	62
548	20250312	103600	627851125	8870	8870	8870	8870	0
549	20250312	103500	627851125	8870	8850	8870	8850	57
550	20250312	103400	627346635	8850	8850	8850	8850	3
551	20250312	103300	627320085	8850	8850	8850	8850	117
552	20250312	103200	626284635	8850	8860	8870	8850	752
553	20250312	103100	619625905	8860	8860	8860	8860	101
554	20250312	103000	618731045	8860	8865	8865	8860	284
555	20250312	102900	616214800	8870	8870	8870	8870	1
556	20250312	102800	616205930	8870	8870	8870	8870	0
557	20250312	102700	616205930	8870	8870	8870	8870	101
558	20250312	102600	615310060	8870	8870	8880	8870	1028
559	20250312	102500	606191190	8870	8860	8870	8860	1089
560	20250312	102400	596537260	8860	8850	8860	8850	476
561	20250312	102300	592322000	8860	8850	8860	8850	743
562	20250312	102200	585746440	8850	8840	8850	8830	1373
563	20250312	102100	573612630	8840	8840	8840	8840	20
564	20250312	102000	573435830	8840	8850	8850	8840	33
565	20250312	101900	573143850	8850	8845	8850	8845	500
566	20250312	101800	568719850	8850	8850	8850	8850	15
567	20250312	101700	568587100	8850	8870	8870	8850	1015
568	20250312	101600	559596180	8870	8870	8870	8870	0
569	20250312	101500	559596180	8870	8860	8870	8860	1034
570	20250312	101400	550434340	8870	8860	8870	8850	1163
571	20250312	101300	540136680	8860	8860	8860	8860	0
572	20250312	101200	540136680	8860	8840	8860	8840	61
573	20250312	101100	539597420	8860	8850	8860	8840	141
574	20250312	101000	538350620	8860	8860	8860	8860	147
575	20250312	100900	537048200	8860	8850	8860	8850	495
576	20250312	100800	532664390	8850	8830	8850	8830	1357
577	20250312	100700	520662870	8840	8840	8840	8830	499
578	20250312	100600	516251820	8840	8840	8840	8835	113
579	20250312	100500	515253285	8840	8850	8850	8830	54
580	20250312	100400	514775945	8830	8840	8840	8830	352
581	20250312	100300	511667675	8840	8840	8840	8840	55
582	20250312	100200	511181475	8840	8830	8840	8830	259
583	20250312	100100	508894495	8840	8850	8870	8840	568
584	20250312	100000	503871605	8860	8860	8860	8840	309
585	20250312	095900	501138115	8870	8860	8870	8860	61
586	20250312	095800	500597645	8870	8860	8870	8860	75
587	20250312	095700	499933135	8860	8850	8860	8850	978
588	20250312	095600	491272055	8840	8850	8850	8840	177
589	20250312	095500	489706265	8850	8850	8850	8850	60
590	20250312	095400	489175265	8850	8850	8850	8840	143
591	20250312	095300	487910715	8840	8850	8850	8840	59
592	20250312	095200	487389145	8850	8830	8850	8830	1265
593	20250312	095100	476195075	8830	8830	8830	8830	140
594	20250312	095000	474958875	8840	8840	8840	8840	154
595	20250312	094900	473597515	8840	8840	8840	8840	360
596	20250312	094800	470415115	8840	8840	8840	8830	110
597	20250312	094700	469443215	8840	8830	8850	8830	362
598	20250312	094600	466246095	8830	8850	8850	8830	603
599	20250312	094500	460918870	8850	8860	8860	8840	570
600	20250312	094400	455879110	8860	8835	8860	8830	1790
601	20250312	094300	440040240	8835	8835	8835	8835	4
602	20250312	094200	440004900	8840	8840	8840	8840	240
603	20250312	094100	437883300	8840	8840	8840	8840	275
604	20250312	094000	435452300	8830	8840	8850	8830	325
605	20250312	093900	432579170	8840	8840	8850	8840	1226
606	20250312	093800	421730880	8840	8840	8840	8840	427
607	20250312	093700	417956200	8830	8820	8830	8820	502
608	20250312	093600	413525930	8820	8830	8840	8820	956
609	20250312	093500	405085610	8820	8810	8830	8810	1515
610	20250312	093400	391719010	8810	8810	8820	8800	1661
611	20250312	093300	377082280	8810	8800	8810	8800	806
612	20250312	093200	369985000	8790	8780	8790	8780	591
613	20250312	093100	364791460	8780	8790	8790	8780	72
614	20250312	093000	364159240	8780	8760	8790	8760	944
615	20250312	092900	355871990	8780	8780	8780	8770	40
616	20250312	092800	355520970	8760	8780	8780	8760	389
617	20250312	092700	352105590	8780	8770	8780	8770	500
618	20250312	092600	347720020	8780	8770	8780	8770	760
619	20250312	092500	341054110	8780	8800	8800	8780	5063
620	20250312	092400	296554290	8800	8770	8800	8770	710
621	20250312	092300	290316780	8770	8760	8800	8750	674
622	20250312	092200	284400490	8770	8720	8770	8720	951
623	20250312	092100	276079520	8700	8720	8720	8700	1642
624	20250312	092000	261787310	8710	8730	8730	8710	299
625	20250312	091900	259180690	8750	8730	8750	8720	705
626	20250312	091800	253029330	8740	8740	8740	8730	884
627	20250312	091700	245303680	8740	8730	8740	8700	1641
628	20250312	091600	231010300	8710	8710	8730	8700	1394
629	20250312	091500	218878110	8710	8740	8740	8710	1557
630	20250312	091400	205301860	8730	8770	8770	8730	274
631	20250312	091300	202905480	8780	8750	8780	8730	6301
632	20250312	091200	147768640	8750	8710	8760	8710	1711
633	20250312	091100	132818430	8700	8710	8710	8700	1722
634	20250312	091000	117835710	8690	8700	8710	8690	556
635	20250312	090900	112995850	8690	8710	8710	8690	467
636	20250312	090800	108934440	8700	8730	8730	8700	236
637	20250312	090700	106876700	8730	8640	8730	8640	2503
638	20250312	090600	85159630	8650	8660	8660	8650	134
639	20250312	090500	84000200	8670	8650	8670	8640	1535
640	20250312	090400	70709870	8650	8660	8660	8640	379
641	20250312	090300	67431570	8660	8630	8670	8630	126
642	20250312	090200	66340480	8640	8650	8680	8640	301
643	20250312	090100	63732770	8600	8630	8630	8600	1461
644	20250312	090000	51153210	8630	8620	8700	8620	5926