KissMeData/006800/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	184900	8884489320	9740	9740	9740	9740	64423
3	20250320	184800	8884489320	9740	9740	9740	9740	0
4	20250320	184700	8884489320	9740	9740	9740	9740	0
5	20250320	184600	8884489320	9740	9740	9740	9740	0
6	20250320	184500	8884489320	9740	9740	9740	9740	0
7	20250320	184400	8884489320	9740	9740	9740	9740	0
8	20250320	184300	8884489320	9740	9740	9740	9740	0
9	20250320	184200	8884489320	9740	9740	9740	9740	0
10	20250320	184100	8884489320	9740	9740	9740	9740	0
11	20250320	184000	8884489320	9740	9740	9740	9740	0
12	20250320	183900	8884489320	9740	9740	9740	9740	0
13	20250320	183800	8884489320	9740	9740	9740	9740	0
14	20250320	183700	8884489320	9740	9740	9740	9740	0
15	20250320	183600	8884489320	9740	9740	9740	9740	0
16	20250320	183500	8884489320	9740	9740	9740	9740	0
17	20250320	183400	8884489320	9740	9740	9740	9740	0
18	20250320	183300	8884489320	9740	9740	9740	9740	0
19	20250320	183200	8884489320	9740	9740	9740	9740	0
20	20250320	183100	8884489320	9740	9740	9740	9740	0
21	20250320	183000	8884489320	9740	9740	9740	9740	0
22	20250320	182900	8884489320	9740	9740	9740	9740	0
23	20250320	182800	8884489320	9740	9740	9740	9740	0
24	20250320	182700	8884489320	9740	9740	9740	9740	0
25	20250320	182600	8884489320	9740	9740	9740	9740	0
26	20250320	182500	8884489320	9740	9740	9740	9740	0
27	20250320	182400	8884489320	9740	9740	9740	9740	0
28	20250320	182300	8884489320	9740	9740	9740	9740	0
29	20250320	182200	8884489320	9740	9740	9740	9740	0
30	20250320	182100	8884489320	9740	9740	9740	9740	0
31	20250320	182000	8884489320	9740	9740	9740	9740	0
32	20250320	181900	8884489320	9740	9740	9740	9740	64423
33	20250320	181800	8884489320	9740	9740	9740	9740	0
34	20250320	181700	8884489320	9740	9740	9740	9740	0
35	20250320	181600	8884489320	9740	9740	9740	9740	0
36	20250320	181500	8884489320	9740	9740	9740	9740	0
37	20250320	181400	8884489320	9740	9740	9740	9740	0
38	20250320	181300	8884489320	9740	9740	9740	9740	0
39	20250320	181200	8884489320	9740	9740	9740	9740	0
40	20250320	181100	8884489320	9740	9740	9740	9740	0
41	20250320	181000	8884489320	9740	9740	9740	9740	0
42	20250320	180900	8884489320	9740	9740	9740	9740	0
43	20250320	180800	8884489320	9740	9740	9740	9740	0
44	20250320	180700	8884489320	9740	9740	9740	9740	0
45	20250320	180600	8884489320	9740	9740	9740	9740	0
46	20250320	180500	8884489320	9740	9740	9740	9740	0
47	20250320	180400	8884489320	9740	9740	9740	9740	0
48	20250320	180300	8884489320	9740	9740	9740	9740	0
49	20250320	180200	8884489320	9740	9740	9740	9740	0
50	20250320	180100	8884489320	9740	9740	9740	9740	0
51	20250320	180000	8884489320	9740	9740	9740	9740	0
52	20250320	175900	8884489320	9740	9740	9740	9740	0
53	20250320	175800	8884489320	9740	9740	9740	9740	0
54	20250320	175700	8884489320	9740	9740	9740	9740	0
55	20250320	175600	8884489320	9740	9740	9740	9740	0
56	20250320	175500	8884489320	9740	9740	9740	9740	0
57	20250320	175400	8884489320	9740	9740	9740	9740	0
58	20250320	175300	8884489320	9740	9740	9740	9740	0
59	20250320	175200	8884489320	9740	9740	9740	9740	0
60	20250320	175100	8884489320	9740	9740	9740	9740	0
61	20250320	175000	8884489320	9740	9740	9740	9740	0
62	20250320	174900	8884489320	9740	9740	9740	9740	64423
63	20250320	174800	8884489320	9740	9740	9740	9740	0
64	20250320	174700	8884489320	9740	9740	9740	9740	0
65	20250320	174600	8884489320	9740	9740	9740	9740	0
66	20250320	174500	8884489320	9740	9740	9740	9740	0
67	20250320	174400	8884489320	9740	9740	9740	9740	0
68	20250320	174300	8884489320	9740	9740	9740	9740	0
69	20250320	174200	8884489320	9740	9740	9740	9740	0
70	20250320	174100	8884489320	9740	9740	9740	9740	0
71	20250320	174000	8884489320	9740	9740	9740	9740	0
72	20250320	173900	8884489320	9740	9740	9740	9740	0
73	20250320	173800	8884489320	9740	9740	9740	9740	0
74	20250320	173700	8884489320	9740	9740	9740	9740	0
75	20250320	173600	8884489320	9740	9740	9740	9740	0
76	20250320	173500	8884489320	9740	9740	9740	9740	0
77	20250320	173400	8884489320	9740	9740	9740	9740	0
78	20250320	173300	8884489320	9740	9740	9740	9740	0
79	20250320	173200	8884489320	9740	9740	9740	9740	0
80	20250320	173100	8884489320	9740	9740	9740	9740	0
81	20250320	173000	8884489320	9740	9740	9740	9740	0
82	20250320	172900	8884489320	9740	9740	9740	9740	0
83	20250320	172800	8884489320	9740	9740	9740	9740	0
84	20250320	172700	8884489320	9740	9740	9740	9740	0
85	20250320	172600	8884489320	9740	9740	9740	9740	0
86	20250320	172500	8884489320	9740	9740	9740	9740	0
87	20250320	172400	8884489320	9740	9740	9740	9740	0
88	20250320	172300	8884489320	9740	9740	9740	9740	0
89	20250320	172200	8884489320	9740	9740	9740	9740	0
90	20250320	172100	8884489320	9740	9740	9740	9740	0
91	20250320	172000	8884489320	9740	9740	9740	9740	0
92	20250320	171900	8884489320	9740	9740	9740	9740	64423
93	20250320	171800	8884489320	9740	9740	9740	9740	0
94	20250320	171700	8884489320	9740	9740	9740	9740	0
95	20250320	171600	8884489320	9740	9740	9740	9740	0
96	20250320	171500	8884489320	9740	9740	9740	9740	0
97	20250320	171400	8884489320	9740	9740	9740	9740	0
98	20250320	171300	8884489320	9740	9740	9740	9740	0
99	20250320	171200	8884489320	9740	9740	9740	9740	0
100	20250320	171100	8884489320	9740	9740	9740	9740	0
101	20250320	171000	8884489320	9740	9740	9740	9740	0
102	20250320	170900	8884489320	9740	9740	9740	9740	0
103	20250320	170800	8884489320	9740	9740	9740	9740	0
104	20250320	170700	8884489320	9740	9740	9740	9740	0
105	20250320	170600	8884489320	9740	9740	9740	9740	0
106	20250320	170500	8884489320	9740	9740	9740	9740	0
107	20250320	170400	8884489320	9740	9740	9740	9740	0
108	20250320	170300	8884489320	9740	9740	9740	9740	0
109	20250320	170200	8884489320	9740	9740	9740	9740	0
110	20250320	170100	8884489320	9740	9740	9740	9740	0
111	20250320	170000	8884489320	9740	9740	9740	9740	0
112	20250320	165900	8884489320	9740	9740	9740	9740	0
113	20250320	165800	8884489320	9740	9740	9740	9740	0
114	20250320	165700	8884489320	9740	9740	9740	9740	0
115	20250320	165600	8884489320	9740	9740	9740	9740	0
116	20250320	165500	8884489320	9740	9740	9740	9740	0
117	20250320	165400	8884489320	9740	9740	9740	9740	0
118	20250320	165300	8884489320	9740	9740	9740	9740	0
119	20250320	165200	8884489320	9740	9740	9740	9740	0
120	20250320	165100	8884489320	9740	9740	9740	9740	0
121	20250320	165000	8884489320	9740	9740	9740	9740	0
122	20250320	164900	8884489320	9740	9740	9740	9740	64423
123	20250320	164800	8884489320	9740	9740	9740	9740	0
124	20250320	164700	8884489320	9740	9740	9740	9740	0
125	20250320	164600	8884489320	9740	9740	9740	9740	0
126	20250320	164500	8884489320	9740	9740	9740	9740	0
127	20250320	164400	8884489320	9740	9740	9740	9740	0
128	20250320	164300	8884489320	9740	9740	9740	9740	0
129	20250320	164200	8884489320	9740	9740	9740	9740	0
130	20250320	164100	8884489320	9740	9740	9740	9740	0
131	20250320	164000	8884489320	9740	9740	9740	9740	0
132	20250320	163900	8884489320	9740	9740	9740	9740	0
133	20250320	163800	8884489320	9740	9740	9740	9740	0
134	20250320	163700	8884489320	9740	9740	9740	9740	0
135	20250320	163600	8884489320	9740	9740	9740	9740	0
136	20250320	163500	8884489320	9740	9740	9740	9740	0
137	20250320	163400	8884489320	9740	9740	9740	9740	0
138	20250320	163300	8884489320	9740	9740	9740	9740	0
139	20250320	163200	8884489320	9740	9740	9740	9740	0
140	20250320	163100	8884489320	9740	9740	9740	9740	0
141	20250320	163000	8884489320	9740	9740	9740	9740	0
142	20250320	162900	8884489320	9740	9740	9740	9740	0
143	20250320	162800	8884489320	9740	9740	9740	9740	0
144	20250320	162700	8884489320	9740	9740	9740	9740	0
145	20250320	162600	8884489320	9740	9740	9740	9740	0
146	20250320	162500	8884489320	9740	9740	9740	9740	0
147	20250320	162400	8884489320	9740	9740	9740	9740	0
148	20250320	162300	8884489320	9740	9740	9740	9740	0
149	20250320	162200	8884489320	9740	9740	9740	9740	0
150	20250320	162100	8884489320	9740	9740	9740	9740	0
151	20250320	162000	8884489320	9740	9740	9740	9740	0
152	20250320	161900	8884489320	9740	9740	9740	9740	64423
153	20250320	161800	8884489320	9740	9740	9740	9740	0
154	20250320	161700	8884489320	9740	9740	9740	9740	0
155	20250320	161600	8884489320	9740	9740	9740	9740	0
156	20250320	161500	8884489320	9740	9740	9740	9740	0
157	20250320	161400	8884489320	9740	9740	9740	9740	0
158	20250320	161300	8884489320	9740	9740	9740	9740	0
159	20250320	161200	8884489320	9740	9740	9740	9740	0
160	20250320	161100	8884489320	9740	9740	9740	9740	0
161	20250320	161000	8884489320	9740	9740	9740	9740	0
162	20250320	160900	8884489320	9740	9740	9740	9740	0
163	20250320	160800	8884489320	9740	9740	9740	9740	0
164	20250320	160700	8884489320	9740	9740	9740	9740	0
165	20250320	160600	8884489320	9740	9740	9740	9740	0
166	20250320	160500	8884489320	9740	9740	9740	9740	0
167	20250320	160400	8884489320	9740	9740	9740	9740	0
168	20250320	160300	8884489320	9740	9740	9740	9740	0
169	20250320	160200	8884489320	9740	9740	9740	9740	0
170	20250320	160100	8884489320	9740	9740	9740	9740	0
171	20250320	160000	8884489320	9740	9740	9740	9740	0
172	20250320	155900	8884489320	9740	9740	9740	9740	0
173	20250320	155800	8884489320	9740	9740	9740	9740	0
174	20250320	155700	8884489320	9740	9740	9740	9740	0
175	20250320	155600	8884489320	9740	9740	9740	9740	0
176	20250320	155500	8884489320	9740	9740	9740	9740	0
177	20250320	155400	8884489320	9740	9740	9740	9740	0
178	20250320	155300	8884489320	9740	9740	9740	9740	0
179	20250320	155200	8884489320	9740	9740	9740	9740	0
180	20250320	155100	8884489320	9740	9740	9740	9740	0
181	20250320	155000	8884489320	9740	9740	9740	9740	0
182	20250320	154900	8884489320	9740	9740	9740	9740	64423
183	20250320	154800	8884489320	9740	9740	9740	9740	0
184	20250320	154700	8884489320	9740	9740	9740	9740	0
185	20250320	154600	8884489320	9740	9740	9740	9740	0
186	20250320	154500	8884489320	9740	9740	9740	9740	0
187	20250320	154400	8884489320	9740	9740	9740	9740	0
188	20250320	154300	8884489320	9740	9740	9740	9740	0
189	20250320	154200	8884489320	9740	9740	9740	9740	0
190	20250320	154100	8884489320	9740	9740	9740	9740	0
191	20250320	154000	8884489320	9740	9740	9740	9740	0
192	20250320	153900	8884489320	9740	9740	9740	9740	0
193	20250320	153800	8884489320	9740	9740	9740	9740	0
194	20250320	153700	8884489320	9740	9740	9740	9740	0
195	20250320	153600	8884489320	9740	9740	9740	9740	0
196	20250320	153500	8884489320	9740	9740	9740	9740	0
197	20250320	153400	8884489320	9740	9740	9740	9740	0
198	20250320	153300	8884489320	9740	9740	9740	9740	0
199	20250320	153200	8884489320	9740	9740	9740	9740	0
200	20250320	153100	8884489320	9740	9740	9740	9740	0
201	20250320	153000	8884489320	9740	9740	9740	9740	64423
202	20250320	152900	8257009300	9760	9760	9760	9760	0
203	20250320	152800	8257009300	9760	9760	9760	9760	0
204	20250320	152700	8257009300	9760	9760	9760	9760	0
205	20250320	152600	8257009300	9760	9760	9760	9760	0
206	20250320	152500	8257009300	9760	9760	9760	9760	0
207	20250320	152400	8257009300	9760	9760	9760	9760	0
208	20250320	152300	8257009300	9760	9760	9760	9760	0
209	20250320	152200	8257009300	9760	9760	9760	9760	0
210	20250320	152100	8257009300	9760	9760	9760	9760	0
211	20250320	152000	8257009300	9760	9760	9760	9760	0
212	20250320	151900	8257009300	9760	9760	9780	9760	1990
213	20250320	151800	8237579010	9780	9760	9780	9760	2171
214	20250320	151700	8216367750	9760	9770	9770	9760	1654
215	20250320	151600	8200221550	9760	9770	9780	9760	2424
216	20250320	151500	8176531760	9770	9770	9790	9760	1552
217	20250320	151400	8161356580	9770	9770	9790	9770	2400
218	20250320	151300	8137892810	9770	9760	9790	9760	757
219	20250320	151200	8130493775	9760	9770	9790	9760	1306
220	20250320	151100	8117740095	9760	9770	9780	9760	2593
221	20250320	151000	8092419735	9760	9760	9770	9760	825
222	20250320	150900	8084363085	9760	9770	9790	9760	2336
223	20250320	150800	8061537635	9770	9770	9780	9760	1165
224	20250320	150700	8050151305	9760	9770	9780	9760	241
225	20250320	150600	8047797285	9770	9770	9770	9760	853
226	20250320	150500	8039466395	9760	9770	9770	9760	1058
227	20250320	150400	8029132525	9760	9760	9770	9760	1565
228	20250320	150300	8013851725	9770	9760	9770	9760	404
229	20250320	150200	8009906545	9760	9770	9780	9760	2128
230	20250320	150100	7989112755	9770	9780	9780	9770	967
231	20250320	150000	7979657125	9780	9780	9790	9770	1196
232	20250320	145900	7967959865	9780	9770	9780	9770	766
233	20250320	145800	7960469565	9780	9770	9780	9770	978
234	20250320	145700	7950908255	9780	9780	9780	9770	708
235	20250320	145600	7943984615	9780	9780	9780	9770	1195
236	20250320	145500	7932300545	9780	9770	9780	9770	1068
237	20250320	145400	7921857155	9770	9770	9770	9760	551
238	20250320	145300	7916474975	9760	9780	9780	9760	1769
239	20250320	145200	7899184985	9780	9760	9790	9760	1945
240	20250320	145100	7880172915	9770	9770	9770	9760	617
241	20250320	145000	7874147365	9760	9770	9770	9760	775
242	20250320	144900	7866578685	9770	9760	9770	9760	261
243	20250320	144800	7864029745	9770	9780	9780	9760	5419
244	20250320	144700	7811084155	9790	9780	9790	9770	1357
245	20250320	144600	7797813625	9780	9780	9780	9770	443
246	20250320	144500	7793484595	9770	9770	9780	9770	385
247	20250320	144400	7789720075	9770	9780	9780	9770	446
248	20250320	144300	7785359365	9770	9770	9780	9770	2813
249	20250320	144200	7757858255	9770	9770	9780	9760	970
250	20250320	144100	7748381755	9760	9770	9770	9760	956
251	20250320	144000	7739043485	9770	9760	9770	9760	651
252	20250320	143900	7732685005	9760	9770	9780	9760	2782
253	20250320	143800	7705517875	9770	9760	9770	9760	688
254	20250320	143700	7698797605	9760	9770	9770	9760	586
255	20250320	143600	7693075105	9760	9750	9770	9750	350
256	20250320	143500	7689657255	9760	9760	9765	9750	645
257	20250320	143400	7683363605	9760	9750	9760	9750	277
258	20250320	143300	7680660745	9760	9770	9770	9750	1591
259	20250320	143200	7665132645	9760	9750	9770	9750	366
260	20250320	143100	7661558545	9750	9750	9770	9750	668
261	20250320	143000	7655038635	9760	9750	9770	9750	1304
262	20250320	142900	7642307875	9750	9755	9760	9740	1945
263	20250320	142800	7623346815	9750	9760	9770	9750	2243
264	20250320	142700	7601453435	9770	9760	9770	9760	500
265	20250320	142600	7596571325	9760	9760	9770	9760	785
266	20250320	142500	7588905585	9760	9760	9770	9760	1276
267	20250320	142400	7576450625	9760	9770	9770	9760	734
268	20250320	142300	7569282555	9770	9770	9770	9760	921
269	20250320	142200	7560286745	9770	9760	9770	9750	535
270	20250320	142100	7555064915	9760	9760	9770	9760	1348
271	20250320	142000	7541905045	9770	9760	9770	9760	1541
272	20250320	141900	7526861615	9770	9790	9790	9770	6139
273	20250320	141800	7466832795	9780	9780	9790	9780	948
274	20250320	141700	7457554395	9790	9785	9790	9780	923
275	20250320	141600	7448521525	9790	9780	9790	9780	1090
276	20250320	141500	7437854665	9790	9785	9790	9770	1451
277	20250320	141400	7423661860	9780	9780	9790	9780	1082
278	20250320	141300	7413074130	9780	9780	9790	9780	981
279	20250320	141200	7403472910	9780	9790	9790	9770	893
280	20250320	141100	7394742370	9790	9780	9790	9770	743
281	20250320	141000	7387472530	9780	9770	9780	9770	1069
282	20250320	140900	7377021190	9770	9780	9780	9770	881
283	20250320	140800	7368408020	9780	9770	9780	9770	1165
284	20250320	140700	7357018340	9780	9780	9780	9770	1411
285	20250320	140600	7343227460	9770	9780	9790	9770	913
286	20250320	140500	7334297900	9780	9770	9780	9770	768
287	20250320	140400	7326788430	9780	9780	9790	9770	919
288	20250320	140300	7317797730	9780	9770	9780	9770	629
289	20250320	140200	7311647150	9760	9770	9770	9760	762
290	20250320	140100	7304203290	9780	9770	9790	9770	854
291	20250320	140000	7295856070	9770	9780	9790	9770	1181
292	20250320	135900	7284307290	9780	9780	9780	9770	680
293	20250320	135800	7277657860	9780	9765	9780	9760	737
294	20250320	135700	7270459580	9770	9770	9770	9760	562
295	20250320	135600	7264968855	9760	9780	9780	9760	492
296	20250320	135500	7260161525	9780	9770	9780	9760	1529
297	20250320	135400	7245223315	9770	9770	9770	9760	857
298	20250320	135300	7236852955	9770	9770	9770	9760	409
299	20250320	135200	7232857985	9770	9760	9770	9760	926
300	20250320	135100	7223813415	9770	9770	9770	9760	1188
301	20250320	135000	7212215865	9770	9770	9780	9760	1171
302	20250320	134900	7200774375	9780	9770	9780	9770	866
303	20250320	134800	7192310465	9770	9770	9780	9760	543
304	20250320	134700	7187005855	9770	9770	9780	9760	1159
305	20250320	134600	7175679710	9770	9760	9770	9760	796
306	20250320	134500	7167905230	9770	9770	9770	9770	453
307	20250320	134400	7163479420	9770	9770	9780	9760	1076
308	20250320	134300	7152968280	9770	9780	9780	9770	974
309	20250320	134200	7143443360	9770	9780	9790	9750	5829
310	20250320	134100	7086526470	9790	9780	9790	9780	514
311	20250320	134000	7081495440	9780	9790	9800	9780	3914
312	20250320	133900	7043209310	9790	9790	9790	9780	530
313	20250320	133800	7038021950	9780	9790	9790	9780	956
314	20250320	133700	7028664850	9780	9790	9790	9780	928
315	20250320	133600	7019583370	9790	9790	9800	9780	1442
316	20250320	133500	7005466110	9790	9790	9790	9780	489
317	20250320	133400	7000680940	9790	9780	9790	9780	1154
318	20250320	133300	6989384370	9790	9790	9790	9780	2621
319	20250320	133200	6963726330	9790	9780	9790	9780	946
320	20250320	133100	6954471770	9780	9790	9800	9780	1502
321	20250320	133000	6939777410	9790	9790	9800	9790	1954
322	20250320	132900	6920646280	9790	9790	9800	9790	1040
323	20250320	132800	6910460280	9790	9790	9800	9790	563
324	20250320	132700	6904944950	9790	9800	9800	9790	350
325	20250320	132600	6901516700	9800	9800	9800	9790	529
326	20250320	132500	6896333450	9800	9790	9800	9790	663
327	20250320	132400	6889841490	9790	9790	9790	9780	498
328	20250320	132300	6884966780	9790	9800	9800	9790	824
329	20250320	132200	6876897440	9800	9790	9800	9790	436
330	20250320	132100	6872626470	9790	9790	9800	9780	2062
331	20250320	132000	6852432580	9790	9780	9790	9780	2661
332	20250320	131900	6826401880	9780	9780	9790	9770	763
333	20250320	131800	6818939150	9790	9810	9810	9780	10802
334	20250320	131700	6713147050	9810	9810	9810	9800	536
335	20250320	131600	6707891370	9810	9800	9810	9800	360
336	20250320	131500	6704360700	9820	9810	9820	9800	977
337	20250320	131400	6694777120	9800	9800	9810	9800	902
338	20250320	131300	6685933640	9810	9810	9810	9800	5460
339	20250320	131200	6632373660	9820	9820	9830	9810	797
340	20250320	131100	6624548770	9820	9810	9820	9810	618
341	20250320	131000	6618482280	9820	9820	9820	9820	554
342	20250320	130900	6613042000	9820	9810	9830	9810	673
343	20250320	130800	6606434730	9810	9820	9820	9810	673
344	20250320	130700	6599826700	9820	9820	9830	9820	1129
345	20250320	130600	6588738980	9820	9820	9820	9810	2345
346	20250320	130500	6565713870	9810	9810	9820	9810	556
347	20250320	130400	6560258370	9820	9810	9830	9810	739
348	20250320	130300	6553002910	9810	9820	9820	9810	212
349	20250320	130200	6550921670	9820	9820	9830	9810	480
350	20250320	130100	6546208870	9820	9810	9820	9810	701
351	20250320	130000	6539329250	9810	9830	9830	9800	5079
352	20250320	125900	6489496110	9830	9820	9830	9820	724
353	20250320	125800	6482380590	9820	9810	9830	9810	757
354	20250320	125700	6474947320	9820	9820	9820	9810	247
355	20250320	125600	6472521830	9820	9830	9840	9810	908
356	20250320	125500	6463599430	9840	9830	9840	9820	515
357	20250320	125400	6458537800	9820	9820	9820	9810	647
358	20250320	125300	6452185640	9820	9820	9830	9810	1060
359	20250320	125200	6441773020	9820	9830	9830	9810	1317
360	20250320	125100	6428840630	9820	9830	9830	9820	1154
361	20250320	125000	6417506210	9830	9830	9830	9810	438
362	20250320	124900	6413203900	9830	9820	9830	9810	682
363	20250320	124800	6406503550	9820	9830	9830	9810	1120
364	20250320	124700	6395503810	9820	9820	9830	9820	232
365	20250320	124600	6393224600	9820	9830	9830	9820	1350
366	20250320	124500	6379964420	9820	9830	9830	9820	543
367	20250320	124400	6374628260	9830	9830	9830	9820	514
368	20250320	124300	6369579750	9830	9820	9830	9810	1034
369	20250320	124200	6359424240	9820	9825	9825	9810	417
370	20250320	124100	6355329430	9830	9830	9830	9820	2635
371	20250320	124000	6329445250	9830	9820	9830	9820	567
372	20250320	123900	6323873790	9820	9830	9830	9820	276
373	20250320	123800	6321161720	9830	9810	9830	9810	1189
374	20250320	123700	6309490630	9820	9820	9820	9820	654
375	20250320	123600	6303068350	9820	9820	9820	9810	687
376	20250320	123500	6296323060	9810	9810	9820	9810	530
377	20250320	123400	6291121380	9820	9820	9820	9810	446
378	20250320	123300	6286743240	9810	9810	9820	9810	711
379	20250320	123200	6279766790	9810	9820	9820	9800	3805
380	20250320	123100	6242459560	9810	9830	9830	9810	3513
381	20250320	123000	6207993620	9820	9820	9830	9820	3816
382	20250320	122900	6170519070	9820	9830	9830	9820	1221
383	20250320	122800	6158522040	9830	9830	9830	9830	2548
384	20250320	122700	6133475200	9830	9840	9840	9830	929
385	20250320	122600	6124336410	9840	9840	9840	9830	570
386	20250320	122500	6118728810	9840	9840	9840	9830	668
387	20250320	122400	6112157880	9840	9840	9850	9830	472
388	20250320	122300	6107511560	9830	9840	9850	9830	767
389	20250320	122200	6099966660	9840	9840	9850	9830	603
390	20250320	122100	6094034010	9830	9840	9850	9830	852
391	20250320	122000	6085650700	9850	9840	9850	9840	1293
392	20250320	121900	6072923430	9840	9840	9850	9830	824
393	20250320	121800	6064815640	9840	9840	9845	9830	958
394	20250320	121700	6055389705	9835	9840	9840	9820	1710
395	20250320	121600	6038581900	9840	9830	9840	9830	1203
396	20250320	121500	6026746940	9820	9830	9830	9820	885
397	20250320	121400	6018052820	9830	9830	9840	9820	5428
398	20250320	121300	5964722910	9830	9840	9840	9830	1117
399	20250320	121200	5953738940	9840	9850	9850	9840	2328
400	20250320	121100	5930829450	9850	9850	9850	9840	945
401	20250320	121000	5921523570	9850	9850	9850	9850	497
402	20250320	120900	5916628120	9840	9840	9850	9840	813
403	20250320	120800	5908622400	9840	9840	9850	9840	1056
404	20250320	120700	5898226105	9850	9840	9850	9840	515
405	20250320	120600	5893155685	9850	9850	9850	9840	390
406	20250320	120500	5889315825	9850	9850	9860	9840	932
407	20250320	120400	5880140975	9850	9850	9860	9840	595
408	20250320	120300	5874283745	9840	9850	9850	9840	1395
409	20250320	120200	5860543925	9850	9860	9860	9850	444
410	20250320	120100	5856168625	9850	9840	9860	9840	795
411	20250320	120000	5848338795	9840	9850	9850	9840	594
412	20250320	115900	5842489245	9850	9840	9850	9840	283
413	20250320	115800	5839702645	9840	9840	9850	9830	1329
414	20250320	115700	5826620795	9850	9840	9850	9840	410
415	20250320	115600	5822585315	9840	9830	9840	9830	438
416	20250320	115500	5818279515	9830	9830	9840	9820	964
417	20250320	115400	5808800905	9830	9850	9850	9820	6599
418	20250320	115300	5743880805	9850	9850	9850	9840	633
419	20250320	115200	5737646695	9850	9840	9850	9840	1072
420	20250320	115100	5727094095	9850	9850	9850	9840	451
421	20250320	115000	5722652665	9850	9840	9850	9840	627
422	20250320	114900	5716479995	9850	9850	9850	9840	534
423	20250320	114800	5711221485	9840	9850	9860	9840	499
424	20250320	114700	5706309285	9840	9850	9860	9840	781
425	20250320	114600	5698616535	9850	9840	9850	9840	1122
426	20250320	114500	5687567085	9840	9860	9860	9840	1633
427	20250320	114400	5671481655	9860	9860	9860	9850	659
428	20250320	114300	5664986125	9860	9860	9860	9850	336
429	20250320	114200	5661674105	9860	9840	9860	9840	846
430	20250320	114100	5653343755	9840	9860	9860	9840	1910
431	20250320	114000	5634524335	9860	9860	9870	9850	893
432	20250320	113900	5625720525	9850	9860	9870	9850	699
433	20250320	113800	5618831285	9860	9860	9860	9850	342
434	20250320	113700	5615461585	9860	9870	9870	9850	1050
435	20250320	113600	5605105575	9860	9880	9880	9860	489
436	20250320	113500	5600281605	9860	9860	9870	9860	701
437	20250320	113400	5593367365	9880	9850	9880	9850	1498
438	20250320	113300	5578604885	9850	9870	9870	9850	2196
439	20250320	113200	5556951685	9880	9870	9880	9870	536
440	20250320	113100	5551658500	9870	9880	9890	9870	227
441	20250320	113000	5549415650	9880	9880	9890	9870	494
442	20250320	112900	5544535670	9880	9900	9900	9860	3614
443	20250320	112800	5508841610	9900	9890	9900	9885	801
444	20250320	112700	5500918850	9880	9900	9900	9880	810
445	20250320	112600	5492902620	9890	9890	9890	9890	573
446	20250320	112500	5487235650	9890	9890	9900	9880	1765
447	20250320	112400	5469781890	9885	9870	9900	9860	7357
448	20250320	112300	5397034310	9880	9890	9890	9870	2251
449	20250320	112200	5374793380	9890	9890	9900	9890	1137
450	20250320	112100	5363548060	9890	9890	9900	9880	1018
451	20250320	112000	5353479830	9880	9890	9900	9880	1417
452	20250320	111900	5339456710	9880	9900	9900	9870	2548
453	20250320	111800	5314243680	9900	9870	9900	9860	1176
454	20250320	111700	5302628790	9880	9870	9900	9860	2683
455	20250320	111600	5276100310	9880	9870	9880	9870	791
456	20250320	111500	5268290130	9870	9870	9870	9860	1389
457	20250320	111400	5254585030	9870	9860	9870	9850	585
458	20250320	111300	5248818340	9860	9860	9870	9850	834
459	20250320	111200	5240596030	9860	9860	9870	9850	952
460	20250320	111100	5231210020	9850	9850	9860	9840	760
461	20250320	111000	5223723670	9860	9855	9870	9850	1396
462	20250320	110900	5209966505	9870	9860	9870	9850	1694
463	20250320	110800	5193275015	9860	9855	9860	9850	802
464	20250320	110700	5185368605	9860	9870	9870	9850	1803
465	20250320	110600	5167592795	9870	9860	9870	9860	720
466	20250320	110500	5160490205	9860	9860	9870	9860	566
467	20250320	110400	5154908115	9860	9880	9890	9860	4180
468	20250320	110300	5113645375	9880	9890	9890	9880	705
469	20250320	110200	5106678455	9880	9880	9900	9870	4097
470	20250320	110100	5066169045	9880	9880	9880	9870	1537
471	20250320	110000	5050986615	9880	9880	9880	9870	775
472	20250320	105900	5043330735	9880	9890	9890	9870	2020
473	20250320	105800	5023383025	9880	9880	9890	9870	1241
474	20250320	105700	5011119935	9870	9890	9890	9870	2474
475	20250320	105600	4986667445	9880	9880	9890	9880	1995
476	20250320	105500	4966952835	9880	9880	9880	9870	630
477	20250320	105400	4960729345	9880	9880	9890	9870	1282
478	20250320	105300	4948062255	9880	9880	9880	9870	700
479	20250320	105200	4941147165	9880	9875	9880	9870	1181
480	20250320	105100	4929485735	9870	9875	9900	9870	982
481	20250320	105000	4919780670	9880	9870	9900	9870	993
482	20250320	104900	4909972920	9890	9910	9910	9880	2890
483	20250320	104800	4881398910	9910	9895	9910	9890	2511
484	20250320	104700	4856553680	9895	9900	9910	9880	5951
485	20250320	104600	4797701670	9900	9900	9910	9890	1602
486	20250320	104500	4781839850	9910	9910	9910	9900	573
487	20250320	104400	4776163110	9900	9900	9910	9890	1196
488	20250320	104300	4764322060	9890	9910	9910	9880	7044
489	20250320	104200	4694592415	9910	9910	9910	9905	961
490	20250320	104100	4685070835	9910	9910	9910	9905	549
491	20250320	104000	4679630780	9910	9910	9910	9905	761
492	20250320	103900	4672090025	9910	9910	9910	9905	522
493	20250320	103800	4666917475	9905	9910	9910	9900	1970
494	20250320	103700	4647402140	9905	9900	9910	9895	3590
495	20250320	103600	4611865455	9900	9900	9900	9895	1200
496	20250320	103500	4599990095	9900	9890	9900	9880	3863
497	20250320	103400	4561784985	9880	9900	9900	9880	1226
498	20250320	103300	4549668075	9890	9910	9910	9890	11314
499	20250320	103200	4437667675	9910	9910	9910	9905	653
500	20250320	103100	4431198160	9905	9910	9910	9905	976
501	20250320	103000	4421527690	9905	9910	9910	9905	617
502	20250320	102900	4415413240	9910	9910	9910	9905	888
503	20250320	102800	4406613935	9905	9915	9920	9905	4474
504	20250320	102700	4362268390	9915	9915	9920	9915	2159
505	20250320	102600	4340860615	9915	9920	9920	9915	498
506	20250320	102500	4335921815	9915	9920	9920	9915	547
507	20250320	102400	4330496745	9915	9915	9920	9915	1596
508	20250320	102300	4314670560	9920	9910	9920	9910	800
509	20250320	102200	4306741060	9910	9920	9920	9900	4257
510	20250320	102100	4264552170	9920	9930	9930	9910	6042
511	20250320	102000	4204631750	9930	9940	9940	9920	4412
512	20250320	101900	4160801860	9940	9950	9950	9940	561
513	20250320	101800	4155222290	9950	9950	9950	9940	777
514	20250320	101700	4147497410	9950	9940	9950	9940	1290
515	20250320	101600	4134672225	9935	9945	9945	9930	1173
516	20250320	101500	4123014035	9945	9950	9950	9940	1456
517	20250320	101400	4108537205	9940	9950	9950	9940	2226
518	20250320	101300	4086398765	9950	9940	9950	9940	499
519	20250320	101200	4081437415	9940	9950	9950	9940	1903
520	20250320	101100	4062516555	9940	9950	9950	9940	562
521	20250320	101000	4056925980	9950	9945	9950	9940	558
522	20250320	100900	4051374610	9950	9950	9950	9940	1351
523	20250320	100800	4037933455	9950	9950	9950	9940	220
524	20250320	100700	4035744665	9950	9970	9980	9940	9279
525	20250320	100600	3943273825	9970	9970	9980	9960	1527
526	20250320	100500	3928048825	9980	9980	9980	9960	2716
527	20250320	100400	3900978090	9980	9980	9980	9970	7968
528	20250320	100300	3821482300	9980	9990	9990	9980	1055
529	20250320	100200	3810950720	9980	9990	9990	9980	4965
530	20250320	100100	3761395170	9990	9990	9990	9980	2177
531	20250320	100000	3739654670	9990	9980	9990	9980	3138
532	20250320	095900	3708316960	9990	9990	9990	9970	1738
533	20250320	095800	3690963440	9990	9990	9990	9970	7086
534	20250320	095700	3620227460	9990	9980	9990	9980	14960
535	20250320	095600	3470802620	9990	9980	9990	9980	2554
536	20250320	095500	3445307880	9980	9980	9990	9970	29163
537	20250320	095400	3154265720	9980	9980	9980	9960	2601
538	20250320	095300	3128321950	9980	9970	9980	9970	9574
539	20250320	095200	3032787530	9980	9970	9980	9970	5634
540	20250320	095100	2976568615	9970	9980	9980	9970	1370
541	20250320	095000	2962903270	9980	9970	9980	9960	3936
542	20250320	094900	2923651850	9960	9980	9980	9960	3595
543	20250320	094800	2887816915	9970	9970	9980	9970	2638
544	20250320	094700	2861504425	9970	9980	9980	9960	1947
545	20250320	094600	2842081695	9960	9980	9980	9960	6901
546	20250320	094500	2773263140	9975	9970	9980	9970	2042
547	20250320	094400	2752887155	9980	9970	9980	9960	17248
548	20250320	094300	2580919255	9960	9950	9970	9950	13709
549	20250320	094200	2444376965	9960	9940	9960	9930	24045
550	20250320	094100	2205169335	9940	9935	9940	9930	2359
551	20250320	094000	2181741340	9940	9930	9940	9930	1725
552	20250320	093900	2164599930	9930	9935	9935	9920	6875
553	20250320	093800	2096337700	9935	9945	9945	9935	2752
554	20250320	093700	2068973240	9945	9950	9950	9940	1599
555	20250320	093600	2053064755	9950	9950	9950	9940	3132
556	20250320	093500	2021912125	9940	9950	9950	9940	6388
557	20250320	093400	1958353825	9940	9950	9950	9940	1955
558	20250320	093300	1938906275	9950	9950	9950	9940	9822
559	20250320	093200	1841215605	9950	9940	9950	9935	15677
560	20250320	093100	1685374740	9940	9940	9940	9935	1760
561	20250320	093000	1667880850	9935	9940	9940	9935	1888
562	20250320	092900	1649114970	9935	9930	9940	9925	7981
563	20250320	092800	1569859610	9925	9930	9930	9920	2255
564	20250320	092700	1547467735	9940	9930	9940	9930	8393
565	20250320	092600	1464114245	9930	9900	9930	9895	9101
566	20250320	092500	1373917400	9900	9900	9900	9890	578
567	20250320	092400	1368195400	9900	9890	9900	9890	3078
568	20250320	092300	1337752445	9890	9900	9900	9890	2646
569	20250320	092200	1311578405	9900	9910	9910	9890	54
570	20250320	092100	1311043895	9910	9910	9920	9890	6266
571	20250320	092000	1248956925	9910	9900	9920	9900	4169
572	20250320	091900	1207638655	9910	9900	9910	9900	1371
573	20250320	091800	1194054120	9900	9910	9920	9900	765
574	20250320	091700	1186474690	9910	9930	9930	9910	3707
575	20250320	091600	1149694730	9930	9925	9930	9920	572
576	20250320	091500	1144016470	9930	9940	9940	9920	4129
577	20250320	091400	1102996925	9930	9930	9940	9920	5741
578	20250320	091300	1045959085	9930	9910	9930	9900	3012
579	20250320	091200	1016098195	9920	9940	9940	9910	1521
580	20250320	091100	1001021045	9940	9940	9940	9920	7628
581	20250320	091000	925298975	9950	9910	9950	9900	19269
582	20250320	090900	734028245	9900	9900	9910	9890	6146
583	20250320	090800	673176845	9910	9900	9910	9900	6489
584	20250320	090700	608917745	9900	9890	9900	9890	2871
585	20250320	090600	580516195	9890	9890	9900	9870	1517
586	20250320	090500	565506705	9880	9880	9930	9870	19799
587	20250320	090400	369564065	9870	9860	9870	9850	9856
588	20250320	090300	272369085	9860	9820	9870	9820	7402
589	20250320	090200	199527740	9830	9820	9845	9800	9733
590	20250320	090100	103804020	9810	9750	9820	9750	5582
591	20250320	090000	49203250	9750	9700	9760	9700	5061