KissMeData/059090/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	194200	2493706170	9620	9620	9620	9620	4202
3	20250321	194100	2493706170	9620	9620	9620	9620	0
4	20250321	194000	2493706170	9620	9620	9620	9620	0
5	20250321	193900	2493706170	9620	9620	9620	9620	0
6	20250321	193800	2493706170	9620	9620	9620	9620	0
7	20250321	193700	2493706170	9620	9620	9620	9620	0
8	20250321	193600	2493706170	9620	9620	9620	9620	0
9	20250321	193500	2493706170	9620	9620	9620	9620	0
10	20250321	193400	2493706170	9620	9620	9620	9620	0
11	20250321	193300	2493706170	9620	9620	9620	9620	0
12	20250321	193200	2493706170	9620	9620	9620	9620	0
13	20250321	193100	2493706170	9620	9620	9620	9620	0
14	20250321	193000	2493706170	9620	9620	9620	9620	0
15	20250321	192900	2493706170	9620	9620	9620	9620	0
16	20250321	192800	2493706170	9620	9620	9620	9620	0
17	20250321	192700	2493706170	9620	9620	9620	9620	0
18	20250321	192600	2493706170	9620	9620	9620	9620	0
19	20250321	192500	2493706170	9620	9620	9620	9620	0
20	20250321	192400	2493706170	9620	9620	9620	9620	0
21	20250321	192300	2493706170	9620	9620	9620	9620	0
22	20250321	192200	2493706170	9620	9620	9620	9620	0
23	20250321	192100	2493706170	9620	9620	9620	9620	0
24	20250321	192000	2493706170	9620	9620	9620	9620	0
25	20250321	191900	2493706170	9620	9620	9620	9620	0
26	20250321	191800	2493706170	9620	9620	9620	9620	0
27	20250321	191700	2493706170	9620	9620	9620	9620	0
28	20250321	191600	2493706170	9620	9620	9620	9620	0
29	20250321	191500	2493706170	9620	9620	9620	9620	0
30	20250321	191400	2493706170	9620	9620	9620	9620	0
31	20250321	191300	2493706170	9620	9620	9620	9620	0
32	20250321	191200	2493706170	9620	9620	9620	9620	4202
33	20250321	191100	2493706170	9620	9620	9620	9620	0
34	20250321	191000	2493706170	9620	9620	9620	9620	0
35	20250321	190900	2493706170	9620	9620	9620	9620	0
36	20250321	190800	2493706170	9620	9620	9620	9620	0
37	20250321	190700	2493706170	9620	9620	9620	9620	0
38	20250321	190600	2493706170	9620	9620	9620	9620	0
39	20250321	190500	2493706170	9620	9620	9620	9620	0
40	20250321	190400	2493706170	9620	9620	9620	9620	0
41	20250321	190300	2493706170	9620	9620	9620	9620	0
42	20250321	190200	2493706170	9620	9620	9620	9620	0
43	20250321	190100	2493706170	9620	9620	9620	9620	0
44	20250321	190000	2493706170	9620	9620	9620	9620	0
45	20250321	185900	2493706170	9620	9620	9620	9620	0
46	20250321	185800	2493706170	9620	9620	9620	9620	0
47	20250321	185700	2493706170	9620	9620	9620	9620	0
48	20250321	185600	2493706170	9620	9620	9620	9620	0
49	20250321	185500	2493706170	9620	9620	9620	9620	0
50	20250321	185400	2493706170	9620	9620	9620	9620	0
51	20250321	185300	2493706170	9620	9620	9620	9620	0
52	20250321	185200	2493706170	9620	9620	9620	9620	0
53	20250321	185100	2493706170	9620	9620	9620	9620	0
54	20250321	185000	2493706170	9620	9620	9620	9620	0
55	20250321	184900	2493706170	9620	9620	9620	9620	0
56	20250321	184800	2493706170	9620	9620	9620	9620	0
57	20250321	184700	2493706170	9620	9620	9620	9620	0
58	20250321	184600	2493706170	9620	9620	9620	9620	0
59	20250321	184500	2493706170	9620	9620	9620	9620	0
60	20250321	184400	2493706170	9620	9620	9620	9620	0
61	20250321	184300	2493706170	9620	9620	9620	9620	0
62	20250321	184200	2493706170	9620	9620	9620	9620	4202
63	20250321	184100	2493706170	9620	9620	9620	9620	0
64	20250321	184000	2493706170	9620	9620	9620	9620	0
65	20250321	183900	2493706170	9620	9620	9620	9620	0
66	20250321	183800	2493706170	9620	9620	9620	9620	0
67	20250321	183700	2493706170	9620	9620	9620	9620	0
68	20250321	183600	2493706170	9620	9620	9620	9620	0
69	20250321	183500	2493706170	9620	9620	9620	9620	0
70	20250321	183400	2493706170	9620	9620	9620	9620	0
71	20250321	183300	2493706170	9620	9620	9620	9620	0
72	20250321	183200	2493706170	9620	9620	9620	9620	0
73	20250321	183100	2493706170	9620	9620	9620	9620	0
74	20250321	183000	2493706170	9620	9620	9620	9620	0
75	20250321	182900	2493706170	9620	9620	9620	9620	0
76	20250321	182800	2493706170	9620	9620	9620	9620	0
77	20250321	182700	2493706170	9620	9620	9620	9620	0
78	20250321	182600	2493706170	9620	9620	9620	9620	0
79	20250321	182500	2493706170	9620	9620	9620	9620	0
80	20250321	182400	2493706170	9620	9620	9620	9620	0
81	20250321	182300	2493706170	9620	9620	9620	9620	0
82	20250321	182200	2493706170	9620	9620	9620	9620	0
83	20250321	182100	2493706170	9620	9620	9620	9620	0
84	20250321	182000	2493706170	9620	9620	9620	9620	0
85	20250321	181900	2493706170	9620	9620	9620	9620	0
86	20250321	181800	2493706170	9620	9620	9620	9620	0
87	20250321	181700	2493706170	9620	9620	9620	9620	0
88	20250321	181600	2493706170	9620	9620	9620	9620	0
89	20250321	181500	2493706170	9620	9620	9620	9620	0
90	20250321	181400	2493706170	9620	9620	9620	9620	0
91	20250321	181300	2493706170	9620	9620	9620	9620	0
92	20250321	181200	2493706170	9620	9620	9620	9620	4202
93	20250321	181100	2493706170	9620	9620	9620	9620	0
94	20250321	181000	2493706170	9620	9620	9620	9620	0
95	20250321	180900	2493706170	9620	9620	9620	9620	0
96	20250321	180800	2493706170	9620	9620	9620	9620	0
97	20250321	180700	2493706170	9620	9620	9620	9620	0
98	20250321	180600	2493706170	9620	9620	9620	9620	0
99	20250321	180500	2493706170	9620	9620	9620	9620	0
100	20250321	180400	2493706170	9620	9620	9620	9620	0
101	20250321	180300	2493706170	9620	9620	9620	9620	0
102	20250321	180200	2493706170	9620	9620	9620	9620	0
103	20250321	180100	2493706170	9620	9620	9620	9620	0
104	20250321	180000	2493706170	9620	9620	9620	9620	0
105	20250321	175900	2493706170	9620	9620	9620	9620	0
106	20250321	175800	2493706170	9620	9620	9620	9620	0
107	20250321	175700	2493706170	9620	9620	9620	9620	0
108	20250321	175600	2493706170	9620	9620	9620	9620	0
109	20250321	175500	2493706170	9620	9620	9620	9620	0
110	20250321	175400	2493706170	9620	9620	9620	9620	0
111	20250321	175300	2493706170	9620	9620	9620	9620	0
112	20250321	175200	2493706170	9620	9620	9620	9620	0
113	20250321	175100	2493706170	9620	9620	9620	9620	0
114	20250321	175000	2493706170	9620	9620	9620	9620	0
115	20250321	174900	2493706170	9620	9620	9620	9620	0
116	20250321	174800	2493706170	9620	9620	9620	9620	0
117	20250321	174700	2493706170	9620	9620	9620	9620	0
118	20250321	174600	2493706170	9620	9620	9620	9620	0
119	20250321	174500	2493706170	9620	9620	9620	9620	0
120	20250321	174400	2493706170	9620	9620	9620	9620	0
121	20250321	174300	2493706170	9620	9620	9620	9620	0
122	20250321	174200	2493706170	9620	9620	9620	9620	4202
123	20250321	174100	2493706170	9620	9620	9620	9620	0
124	20250321	174000	2493706170	9620	9620	9620	9620	0
125	20250321	173900	2493706170	9620	9620	9620	9620	0
126	20250321	173800	2493706170	9620	9620	9620	9620	0
127	20250321	173700	2493706170	9620	9620	9620	9620	0
128	20250321	173600	2493706170	9620	9620	9620	9620	0
129	20250321	173500	2493706170	9620	9620	9620	9620	0
130	20250321	173400	2493706170	9620	9620	9620	9620	0
131	20250321	173300	2493706170	9620	9620	9620	9620	0
132	20250321	173200	2493706170	9620	9620	9620	9620	0
133	20250321	173100	2493706170	9620	9620	9620	9620	0
134	20250321	173000	2493706170	9620	9620	9620	9620	0
135	20250321	172900	2493706170	9620	9620	9620	9620	0
136	20250321	172800	2493706170	9620	9620	9620	9620	0
137	20250321	172700	2493706170	9620	9620	9620	9620	0
138	20250321	172600	2493706170	9620	9620	9620	9620	0
139	20250321	172500	2493706170	9620	9620	9620	9620	0
140	20250321	172400	2493706170	9620	9620	9620	9620	0
141	20250321	172300	2493706170	9620	9620	9620	9620	0
142	20250321	172200	2493706170	9620	9620	9620	9620	0
143	20250321	172100	2493706170	9620	9620	9620	9620	0
144	20250321	172000	2493706170	9620	9620	9620	9620	0
145	20250321	171900	2493706170	9620	9620	9620	9620	0
146	20250321	171800	2493706170	9620	9620	9620	9620	0
147	20250321	171700	2493706170	9620	9620	9620	9620	0
148	20250321	171600	2493706170	9620	9620	9620	9620	0
149	20250321	171500	2493706170	9620	9620	9620	9620	0
150	20250321	171400	2493706170	9620	9620	9620	9620	0
151	20250321	171300	2493706170	9620	9620	9620	9620	0
152	20250321	171200	2493706170	9620	9620	9620	9620	4202
153	20250321	171100	2493706170	9620	9620	9620	9620	0
154	20250321	171000	2493706170	9620	9620	9620	9620	0
155	20250321	170900	2493706170	9620	9620	9620	9620	0
156	20250321	170800	2493706170	9620	9620	9620	9620	0
157	20250321	170700	2493706170	9620	9620	9620	9620	0
158	20250321	170600	2493706170	9620	9620	9620	9620	0
159	20250321	170500	2493706170	9620	9620	9620	9620	0
160	20250321	170400	2493706170	9620	9620	9620	9620	0
161	20250321	170300	2493706170	9620	9620	9620	9620	0
162	20250321	170200	2493706170	9620	9620	9620	9620	0
163	20250321	170100	2493706170	9620	9620	9620	9620	0
164	20250321	170000	2493706170	9620	9620	9620	9620	0
165	20250321	165900	2493706170	9620	9620	9620	9620	0
166	20250321	165800	2493706170	9620	9620	9620	9620	0
167	20250321	165700	2493706170	9620	9620	9620	9620	0
168	20250321	165600	2493706170	9620	9620	9620	9620	0
169	20250321	165500	2493706170	9620	9620	9620	9620	0
170	20250321	165400	2493706170	9620	9620	9620	9620	0
171	20250321	165300	2493706170	9620	9620	9620	9620	0
172	20250321	165200	2493706170	9620	9620	9620	9620	0
173	20250321	165100	2493706170	9620	9620	9620	9620	0
174	20250321	165000	2493706170	9620	9620	9620	9620	0
175	20250321	164900	2493706170	9620	9620	9620	9620	0
176	20250321	164800	2493706170	9620	9620	9620	9620	0
177	20250321	164700	2493706170	9620	9620	9620	9620	0
178	20250321	164600	2493706170	9620	9620	9620	9620	0
179	20250321	164500	2493706170	9620	9620	9620	9620	0
180	20250321	164400	2493706170	9620	9620	9620	9620	0
181	20250321	164300	2493706170	9620	9620	9620	9620	0
182	20250321	164200	2493706170	9620	9620	9620	9620	4202
183	20250321	164100	2493706170	9620	9620	9620	9620	0
184	20250321	164000	2493706170	9620	9620	9620	9620	0
185	20250321	163900	2493706170	9620	9620	9620	9620	0
186	20250321	163800	2493706170	9620	9620	9620	9620	0
187	20250321	163700	2493706170	9620	9620	9620	9620	0
188	20250321	163600	2493706170	9620	9620	9620	9620	0
189	20250321	163500	2493706170	9620	9620	9620	9620	0
190	20250321	163400	2493706170	9620	9620	9620	9620	0
191	20250321	163300	2493706170	9620	9620	9620	9620	0
192	20250321	163200	2493706170	9620	9620	9620	9620	0
193	20250321	163100	2493706170	9620	9620	9620	9620	0
194	20250321	163000	2493706170	9620	9620	9620	9620	0
195	20250321	162900	2493706170	9620	9620	9620	9620	0
196	20250321	162800	2493706170	9620	9620	9620	9620	0
197	20250321	162700	2493706170	9620	9620	9620	9620	0
198	20250321	162600	2493706170	9620	9620	9620	9620	0
199	20250321	162500	2493706170	9620	9620	9620	9620	0
200	20250321	162400	2493706170	9620	9620	9620	9620	0
201	20250321	162300	2493706170	9620	9620	9620	9620	0
202	20250321	162200	2493706170	9620	9620	9620	9620	0
203	20250321	162100	2493706170	9620	9620	9620	9620	0
204	20250321	162000	2493706170	9620	9620	9620	9620	0
205	20250321	161900	2493706170	9620	9620	9620	9620	0
206	20250321	161800	2493706170	9620	9620	9620	9620	0
207	20250321	161700	2493706170	9620	9620	9620	9620	0
208	20250321	161600	2493706170	9620	9620	9620	9620	0
209	20250321	161500	2493706170	9620	9620	9620	9620	0
210	20250321	161400	2493706170	9620	9620	9620	9620	0
211	20250321	161300	2493706170	9620	9620	9620	9620	0
212	20250321	161200	2493706170	9620	9620	9620	9620	4202
213	20250321	161100	2493706170	9620	9620	9620	9620	0
214	20250321	161000	2493706170	9620	9620	9620	9620	0
215	20250321	160900	2493706170	9620	9620	9620	9620	0
216	20250321	160800	2493706170	9620	9620	9620	9620	0
217	20250321	160700	2493706170	9620	9620	9620	9620	0
218	20250321	160600	2493706170	9620	9620	9620	9620	0
219	20250321	160500	2493706170	9620	9620	9620	9620	0
220	20250321	160400	2493706170	9620	9620	9620	9620	0
221	20250321	160300	2493706170	9620	9620	9620	9620	0
222	20250321	160200	2493706170	9620	9620	9620	9620	0
223	20250321	160100	2493706170	9620	9620	9620	9620	0
224	20250321	160000	2493706170	9620	9620	9620	9620	0
225	20250321	155900	2493706170	9620	9620	9620	9620	0
226	20250321	155800	2493706170	9620	9620	9620	9620	0
227	20250321	155700	2493706170	9620	9620	9620	9620	0
228	20250321	155600	2493706170	9620	9620	9620	9620	0
229	20250321	155500	2493706170	9620	9620	9620	9620	0
230	20250321	155400	2493706170	9620	9620	9620	9620	0
231	20250321	155300	2493706170	9620	9620	9620	9620	0
232	20250321	155200	2493706170	9620	9620	9620	9620	0
233	20250321	155100	2493706170	9620	9620	9620	9620	0
234	20250321	155000	2493706170	9620	9620	9620	9620	0
235	20250321	154900	2493706170	9620	9620	9620	9620	0
236	20250321	154800	2493706170	9620	9620	9620	9620	0
237	20250321	154700	2493706170	9620	9620	9620	9620	0
238	20250321	154600	2493706170	9620	9620	9620	9620	0
239	20250321	154500	2493706170	9620	9620	9620	9620	0
240	20250321	154400	2493706170	9620	9620	9620	9620	0
241	20250321	154300	2493706170	9620	9620	9620	9620	0
242	20250321	154200	2493706170	9620	9620	9620	9620	4202
243	20250321	154100	2493706170	9620	9620	9620	9620	0
244	20250321	154000	2493706170	9620	9620	9620	9620	0
245	20250321	153900	2493706170	9620	9620	9620	9620	0
246	20250321	153800	2493706170	9620	9620	9620	9620	0
247	20250321	153700	2493706170	9620	9620	9620	9620	0
248	20250321	153600	2493706170	9620	9620	9620	9620	0
249	20250321	153500	2493706170	9620	9620	9620	9620	0
250	20250321	153400	2493706170	9620	9620	9620	9620	0
251	20250321	153300	2493706170	9620	9620	9620	9620	0
252	20250321	153200	2493706170	9620	9620	9620	9620	0
253	20250321	153100	2493706170	9620	9620	9620	9620	0
254	20250321	153000	2493706170	9620	9620	9620	9620	4202
255	20250321	152900	2453282930	9580	9580	9580	9580	0
256	20250321	152800	2453282930	9580	9580	9580	9580	0
257	20250321	152700	2453282930	9580	9580	9580	9580	0
258	20250321	152600	2453282930	9580	9580	9580	9580	0
259	20250321	152500	2453282930	9580	9580	9580	9580	0
260	20250321	152400	2453282930	9580	9580	9580	9580	0
261	20250321	152300	2453282930	9580	9580	9580	9580	0
262	20250321	152200	2453282930	9580	9580	9580	9580	0
263	20250321	152100	2453282930	9580	9580	9580	9580	0
264	20250321	152000	2453282930	9580	9580	9580	9580	0
265	20250321	151900	2453282930	9580	9580	9580	9550	1466
266	20250321	151800	2439256700	9590	9590	9610	9590	369
267	20250321	151700	2435716740	9590	9590	9610	9590	84
268	20250321	151600	2434911160	9590	9610	9610	9590	226
269	20250321	151500	2432740660	9580	9620	9620	9580	83
270	20250321	151400	2431943590	9620	9620	9620	9580	723
271	20250321	151300	2424991890	9620	9610	9620	9600	265
272	20250321	151200	2422444540	9610	9620	9620	9610	75
273	20250321	151100	2421723660	9620	9600	9620	9570	1051
274	20250321	151000	2411635900	9610	9600	9620	9580	3056
275	20250321	150900	2382309070	9630	9620	9630	9610	1026
276	20250321	150800	2372439320	9620	9620	9620	9600	195
277	20250321	150700	2370563820	9620	9610	9620	9590	1018
278	20250321	150600	2360779150	9610	9600	9610	9590	736
279	20250321	150500	2353712170	9610	9600	9610	9600	311
280	20250321	150400	2350726130	9600	9590	9600	9590	392
281	20250321	150300	2346966840	9590	9590	9590	9590	13
282	20250321	150200	2346842170	9590	9580	9590	9580	39
283	20250321	150100	2346468250	9580	9580	9580	9580	19
284	20250321	150000	2346286230	9580	9580	9580	9580	0
285	20250321	145900	2346286230	9580	9580	9580	9580	380
286	20250321	145800	2342645830	9590	9590	9590	9590	79
287	20250321	145700	2341888220	9600	9600	9600	9600	0
288	20250321	145600	2341888220	9600	9610	9610	9590	1012
289	20250321	145500	2332173100	9610	9590	9610	9590	86
290	20250321	145400	2331348260	9580	9580	9580	9580	76
291	20250321	145300	2330620180	9570	9570	9570	9570	0
292	20250321	145200	2330620180	9570	9580	9580	9570	70
293	20250321	145100	2329949650	9580	9580	9580	9580	132
294	20250321	145000	2328685090	9580	9580	9580	9580	0
295	20250321	144900	2328685090	9580	9590	9590	9580	163
296	20250321	144800	2327121930	9530	9600	9600	9530	2203
297	20250321	144700	2306049320	9610	9610	9610	9610	6
298	20250321	144600	2305991660	9600	9610	9610	9600	594
299	20250321	144500	2300289150	9600	9600	9600	9600	0
300	20250321	144400	2300289150	9600	9600	9600	9600	0
301	20250321	144300	2300289150	9600	9600	9600	9600	773
302	20250321	144200	2292868350	9600	9600	9600	9600	165
303	20250321	144100	2291284350	9600	9620	9620	9600	304
304	20250321	144000	2288364650	9610	9610	9610	9600	102
305	20250321	143900	2287385420	9600	9610	9610	9600	200
306	20250321	143800	2285465310	9600	9620	9620	9600	1260
307	20250321	143700	2273364400	9630	9640	9650	9630	524
308	20250321	143600	2268314080	9640	9640	9640	9640	0
309	20250321	143500	2268314080	9640	9640	9640	9640	1
310	20250321	143400	2268304440	9640	9640	9640	9640	2
311	20250321	143300	2268285160	9640	9620	9640	9620	365
312	20250321	143200	2264770150	9630	9620	9630	9620	5
313	20250321	143100	2264722040	9640	9640	9640	9640	0
314	20250321	143000	2264722040	9640	9640	9640	9640	10
315	20250321	142900	2264625640	9640	9620	9640	9590	462
316	20250321	142800	2260188430	9600	9610	9610	9600	19
317	20250321	142700	2260006020	9600	9620	9640	9600	1628
318	20250321	142600	2244362890	9620	9630	9630	9620	805
319	20250321	142500	2236618260	9630	9630	9630	9630	421
320	20250321	142400	2232564030	9630	9630	9630	9630	222
321	20250321	142300	2230426170	9640	9640	9640	9640	31
322	20250321	142200	2230127330	9630	9640	9640	9630	2958
323	20250321	142100	2201638060	9640	9640	9640	9640	29
324	20250321	142000	2201358500	9640	9640	9640	9640	4
325	20250321	141900	2201319940	9640	9650	9650	9640	151
326	20250321	141800	2199864290	9640	9640	9640	9640	33
327	20250321	141700	2199546170	9640	9650	9650	9640	32
328	20250321	141600	2199237420	9650	9640	9650	9640	2
329	20250321	141500	2199218130	9650	9650	9650	9650	270
330	20250321	141400	2196612630	9650	9650	9650	9650	50
331	20250321	141300	2196130130	9660	9660	9660	9660	19
332	20250321	141200	2195946590	9660	9660	9660	9660	5
333	20250321	141100	2195898290	9670	9670	9670	9670	0
334	20250321	141000	2195898290	9670	9650	9670	9650	148
335	20250321	140900	2194470030	9650	9670	9670	9650	186
336	20250321	140800	2192674380	9660	9660	9660	9650	405
337	20250321	140700	2188762110	9650	9650	9660	9650	94
338	20250321	140600	2187854740	9650	9650	9650	9650	259
339	20250321	140500	2185355390	9650	9660	9670	9650	449
340	20250321	140400	2181021660	9660	9650	9660	9650	150
341	20250321	140300	2179573160	9660	9650	9660	9650	14
342	20250321	140200	2179437960	9650	9650	9660	9650	48
343	20250321	140100	2178974750	9650	9660	9660	9650	12
344	20250321	140000	2178858930	9650	9660	9660	9650	51
345	20250321	135900	2178366770	9650	9660	9660	9650	16
346	20250321	135800	2178212310	9660	9680	9680	9660	289
347	20250321	135700	2175420490	9690	9670	9690	9670	642
348	20250321	135600	2169212010	9680	9680	9680	9680	8
349	20250321	135500	2169134570	9680	9670	9690	9670	103
350	20250321	135400	2168136540	9690	9690	9690	9690	0
351	20250321	135300	2168136540	9690	9690	9690	9690	10
352	20250321	135200	2168039640	9660	9660	9660	9660	20
353	20250321	135100	2167846440	9660	9690	9690	9660	71
354	20250321	135000	2167160250	9690	9690	9690	9690	1
355	20250321	134900	2167150560	9690	9710	9710	9690	205
356	20250321	134800	2165160050	9710	9690	9710	9690	7
357	20250321	134700	2165092100	9710	9690	9710	9690	29
358	20250321	134600	2164810550	9700	9660	9700	9660	386
359	20250321	134500	2161078970	9650	9650	9660	9650	1361
360	20250321	134400	2147944380	9670	9680	9680	9650	779
361	20250321	134300	2140418640	9710	9670	9710	9670	1001
362	20250321	134200	2130727110	9660	9655	9660	9655	415
363	20250321	134100	2126718570	9655	9660	9660	9655	906
364	20250321	134000	2117967225	9660	9660	9660	9660	47
365	20250321	133900	2117513205	9660	9660	9660	9660	0
366	20250321	133800	2117513205	9660	9660	9660	9660	0
367	20250321	133700	2117513205	9660	9670	9670	9660	1342
368	20250321	133600	2104549435	9670	9670	9670	9670	358
369	20250321	133500	2101087575	9670	9670	9670	9670	0
370	20250321	133400	2101087575	9670	9670	9670	9670	0
371	20250321	133300	2101087575	9670	9670	9670	9670	106
372	20250321	133200	2100062555	9670	9670	9670	9670	201
373	20250321	133100	2098118885	9670	9670	9670	9670	387
374	20250321	133000	2094376595	9670	9680	9680	9670	47
375	20250321	132900	2093921705	9690	9690	9690	9690	0
376	20250321	132800	2093921705	9690	9680	9690	9680	562
377	20250321	132700	2088481495	9670	9680	9680	9670	38
378	20250321	132600	2088113665	9670	9670	9680	9670	173
379	20250321	132500	2086439285	9670	9670	9670	9670	470
380	20250321	132400	2081894385	9700	9700	9700	9700	10
381	20250321	132300	2081797385	9680	9690	9700	9680	789
382	20250321	132200	2074159425	9690	9700	9720	9690	1052
383	20250321	132100	2063955015	9700	9690	9700	9690	19
384	20250321	132000	2063770895	9690	9690	9690	9690	0
385	20250321	131900	2063770895	9690	9690	9690	9690	67
386	20250321	131800	2063121665	9700	9700	9710	9700	82
387	20250321	131700	2062326025	9720	9700	9720	9700	29
388	20250321	131600	2062044365	9690	9690	9690	9690	70
389	20250321	131500	2061366065	9690	9700	9700	9690	166
390	20250321	131400	2059757515	9710	9710	9710	9710	10
391	20250321	131300	2059660415	9700	9690	9700	9690	650
392	20250321	131200	2053356415	9690	9690	9690	9690	10
393	20250321	131100	2053259515	9680	9680	9680	9680	123
394	20250321	131000	2052068875	9690	9690	9690	9680	22
395	20250321	130900	2051855715	9680	9720	9720	9680	641
396	20250321	130800	2045647345	9720	9720	9720	9720	0
397	20250321	130700	2045647345	9720	9690	9720	9690	148
398	20250321	130600	2044212705	9700	9700	9700	9700	72
399	20250321	130500	2043514305	9700	9700	9700	9700	0
400	20250321	130400	2043514305	9700	9700	9710	9690	1347
401	20250321	130300	2030461035	9700	9700	9700	9700	16
402	20250321	130200	2030305835	9690	9690	9690	9690	322
403	20250321	130100	2027185655	9690	9690	9690	9690	78
404	20250321	130000	2026429835	9690	9690	9690	9690	3
405	20250321	125900	2026400765	9700	9690	9700	9680	330
406	20250321	125800	2023205485	9700	9720	9725	9700	1559
407	20250321	125700	2008054510	9700	9700	9700	9690	88
408	20250321	125600	2007201100	9690	9720	9720	9690	1619
409	20250321	125500	1991499070	9710	9710	9710	9710	1
410	20250321	125400	1991489360	9710	9710	9710	9710	10
411	20250321	125300	1991392260	9710	9710	9710	9710	33
412	20250321	125200	1991071830	9700	9700	9700	9700	1
413	20250321	125100	1991062130	9710	9710	9710	9710	92
414	20250321	125000	1990168810	9710	9710	9720	9710	140
415	20250321	124900	1988809340	9700	9700	9700	9700	0
416	20250321	124800	1988809340	9700	9700	9700	9700	257
417	20250321	124700	1986316440	9690	9690	9690	9690	0
418	20250321	124600	1986316440	9690	9690	9690	9690	0
419	20250321	124500	1986316440	9690	9700	9700	9690	914
420	20250321	124400	1977458880	9700	9700	9710	9700	739
421	20250321	124300	1970290550	9700	9710	9710	9700	570
422	20250321	124200	1964761090	9730	9700	9730	9700	1930
423	20250321	124100	1946040000	9700	9700	9700	9690	5265
424	20250321	124000	1894974020	9700	9700	9700	9700	169
425	20250321	123900	1893334720	9710	9710	9710	9710	1
426	20250321	123800	1893325010	9720	9720	9720	9710	301
427	20250321	123700	1890402280	9730	9730	9730	9730	6
428	20250321	123600	1890343900	9730	9730	9740	9730	105
429	20250321	123500	1889322070	9690	9730	9730	9690	1300
430	20250321	123400	1876708830	9740	9740	9740	9740	0
431	20250321	123300	1876708830	9740	9720	9740	9720	68
432	20250321	123200	1876047220	9710	9710	9710	9690	438
433	20250321	123100	1871801150	9690	9710	9710	9690	700
434	20250321	123000	1865012550	9710	9720	9720	9690	1018
435	20250321	122900	1855134570	9710	9700	9710	9700	491
436	20250321	122800	1850371630	9710	9700	9710	9700	975
437	20250321	122700	1840914120	9720	9710	9720	9710	44
438	20250321	122600	1840486860	9710	9730	9730	9710	1099
439	20250321	122500	1829811400	9750	9750	9750	9720	470
440	20250321	122400	1825237770	9750	9750	9750	9750	0
441	20250321	122300	1825237770	9750	9750	9750	9750	0
442	20250321	122200	1825237770	9750	9750	9750	9750	0
443	20250321	122100	1825237770	9750	9750	9750	9750	1
444	20250321	122000	1825228020	9730	9740	9740	9730	247
445	20250321	121900	1822824540	9740	9740	9750	9740	38
446	20250321	121800	1822454410	9740	9740	9740	9740	1
447	20250321	121700	1822444670	9730	9730	9730	9730	5
448	20250321	121600	1822396020	9750	9730	9750	9730	2
449	20250321	121500	1822376540	9730	9730	9730	9730	0
450	20250321	121400	1822376540	9730	9750	9750	9730	1728
451	20250321	121300	1805537580	9760	9760	9760	9760	20
452	20250321	121200	1805342380	9760	9760	9760	9760	1
453	20250321	121100	1805332620	9750	9750	9750	9750	6
454	20250321	121000	1805274120	9750	9740	9750	9740	27
455	20250321	120900	1805011010	9730	9740	9740	9730	114
456	20250321	120800	1803901390	9740	9750	9750	9740	32
457	20250321	120700	1803589510	9750	9750	9750	9750	52
458	20250321	120600	1803082510	9740	9730	9740	9730	11
459	20250321	120500	1802975380	9730	9730	9730	9730	0
460	20250321	120400	1802975380	9730	9730	9730	9730	113
461	20250321	120300	1801875890	9730	9730	9730	9730	0
462	20250321	120200	1801875890	9730	9710	9730	9710	2043
463	20250321	120100	1782019885	9710	9720	9720	9710	600
464	20250321	120000	1776192095	9720	9730	9730	9720	54
465	20250321	115900	1775666865	9750	9750	9750	9750	0
466	20250321	115800	1775666865	9750	9750	9750	9750	0
467	20250321	115700	1775666865	9750	9750	9750	9750	13
468	20250321	115600	1775540115	9750	9750	9750	9750	0
469	20250321	115500	1775540115	9750	9730	9750	9730	2
470	20250321	115400	1775520635	9740	9740	9740	9740	70
471	20250321	115300	1774838835	9750	9740	9750	9710	511
472	20250321	115200	1769875665	9740	9740	9740	9740	514
473	20250321	115100	1764869305	9740	9730	9740	9730	14
474	20250321	115000	1764733065	9750	9730	9750	9730	101
475	20250321	114900	1763750285	9730	9720	9730	9720	12
476	20250321	114800	1763633615	9720	9720	9720	9720	1
477	20250321	114700	1763623895	9700	9720	9720	9700	20
478	20250321	114600	1763429865	9730	9730	9730	9730	1
479	20250321	114500	1763420135	9740	9750	9750	9740	3
480	20250321	114400	1763390905	9710	9710	9710	9710	1
481	20250321	114300	1763381195	9690	9710	9710	9690	433
482	20250321	114200	1759184725	9690	9720	9720	9690	1000
483	20250321	114100	1749479755	9720	9740	9740	9720	520
484	20250321	114000	1744422255	9730	9740	9740	9730	27
485	20250321	113900	1744159475	9750	9750	9750	9750	11
486	20250321	113800	1744052225	9740	9740	9740	9740	22
487	20250321	113700	1743837945	9740	9750	9750	9740	308
488	20250321	113600	1740838015	9740	9740	9740	9740	230
489	20250321	113500	1738597815	9750	9750	9750	9750	1
490	20250321	113400	1738588065	9740	9750	9750	9740	345
491	20250321	113300	1735224965	9750	9750	9750	9750	19
492	20250321	113200	1735039715	9750	9770	9770	9750	1977
493	20250321	113100	1715737115	9770	9800	9810	9770	6697
494	20250321	113000	1650144675	9800	9800	9800	9800	0
495	20250321	112900	1650144675	9800	9810	9810	9800	1189
496	20250321	112800	1638480685	9810	9810	9810	9810	235
497	20250321	112700	1636175335	9820	9840	9840	9820	1881
498	20250321	112600	1617695695	9840	9840	9840	9840	0
499	20250321	112500	1617695695	9840	9850	9850	9840	73
500	20250321	112400	1616977275	9850	9850	9850	9850	11
501	20250321	112300	1616868925	9840	9840	9840	9840	0
502	20250321	112200	1616868925	9840	9850	9850	9840	1756
503	20250321	112100	1599582355	9860	9860	9860	9860	38
504	20250321	112000	1599207675	9860	9890	9890	9860	1001
505	20250321	111900	1589331785	9880	9880	9880	9880	260
506	20250321	111800	1586762985	9880	9870	9880	9870	222
507	20250321	111700	1584569845	9870	9870	9870	9870	120
508	20250321	111600	1583385445	9870	9880	9880	9870	212
509	20250321	111500	1581292005	9870	9860	9870	9860	139
510	20250321	111400	1579920115	9870	9870	9870	9870	633
511	20250321	111300	1573672405	9870	9880	9880	9870	242
512	20250321	111200	1571283845	9870	9870	9870	9870	126
513	20250321	111100	1570040225	9870	9870	9870	9870	48
514	20250321	111000	1569566465	9870	9885	9890	9870	345
515	20250321	110900	1566158320	9880	9870	9880	9870	494
516	20250321	110800	1561277650	9870	9870	9870	9870	14
517	20250321	110700	1561139470	9870	9880	9890	9870	308
518	20250321	110600	1558097800	9870	9870	9870	9870	118
519	20250321	110500	1556933140	9880	9890	9890	9880	822
520	20250321	110400	1548810780	9890	9880	9890	9880	1670
521	20250321	110300	1532294490	9880	9870	9880	9870	3061
522	20250321	110200	1502067350	9870	9850	9870	9830	907
523	20250321	110100	1493127880	9850	9860	9870	9850	652
524	20250321	110000	1486701290	9870	9870	9870	9860	651
525	20250321	105900	1480281680	9860	9790	9870	9790	14746
526	20250321	105800	1335264180	9800	9800	9800	9800	100
527	20250321	105700	1334284180	9780	9790	9790	9780	186
528	20250321	105600	1332463250	9780	9780	9780	9780	206
529	20250321	105500	1330448570	9790	9790	9790	9790	11
530	20250321	105400	1330340880	9780	9780	9780	9780	72
531	20250321	105300	1329636720	9780	9810	9810	9780	2770
532	20250321	105200	1302507160	9800	9805	9805	9800	189
533	20250321	105100	1300654950	9810	9800	9810	9800	485
534	20250321	105000	1295898430	9800	9790	9800	9790	94
535	20250321	104900	1294977665	9790	9780	9800	9780	1249
536	20250321	104800	1282752000	9780	9780	9780	9780	196
537	20250321	104700	1280835120	9780	9770	9780	9770	1222
538	20250321	104600	1268888900	9760	9730	9760	9730	1694
539	20250321	104500	1252369890	9730	9720	9730	9720	506
540	20250321	104400	1247446520	9710	9710	9710	9710	190
541	20250321	104300	1245601620	9710	9710	9710	9710	0
542	20250321	104200	1245601620	9710	9720	9720	9710	1033
543	20250321	104100	1235570120	9720	9720	9720	9720	1129
544	20250321	104000	1224596240	9720	9720	9720	9720	30
545	20250321	103900	1224304640	9720	9740	9740	9720	219
546	20250321	103800	1222175320	9740	9740	9740	9740	23
547	20250321	103700	1221951300	9730	9730	9730	9730	0
548	20250321	103600	1221951300	9730	9730	9740	9730	226
549	20250321	103500	1219752080	9730	9730	9730	9730	0
550	20250321	103400	1219752080	9730	9730	9730	9730	0
551	20250321	103300	1219752080	9730	9740	9740	9730	78
552	20250321	103200	1218993030	9730	9750	9750	9730	355
553	20250321	103100	1215535990	9760	9760	9760	9760	2
554	20250321	103000	1215516470	9750	9750	9750	9750	57
555	20250321	102900	1214960720	9750	9740	9750	9740	68
556	20250321	102800	1214298230	9740	9740	9740	9740	0
557	20250321	102700	1214298230	9740	9750	9750	9740	714
558	20250321	102600	1207342310	9750	9750	9750	9750	80
559	20250321	102500	1206562310	9760	9760	9760	9750	247
560	20250321	102400	1204152020	9760	9750	9760	9740	172
561	20250321	102300	1202474920	9750	9750	9750	9750	16
562	20250321	102200	1202318920	9750	9750	9750	9750	1
563	20250321	102100	1202309170	9760	9730	9760	9730	1489
564	20250321	102000	1187801180	9740	9740	9740	9740	658
565	20250321	101900	1181392260	9740	9710	9740	9710	90
566	20250321	101800	1180517400	9740	9740	9740	9740	50
567	20250321	101700	1180030400	9720	9730	9740	9710	760
568	20250321	101600	1172640290	9740	9740	9750	9740	905
569	20250321	101500	1163825360	9750	9720	9750	9720	1106
570	20250321	101400	1153062940	9720	9730	9730	9720	7
571	20250321	101300	1152994890	9750	9730	9750	9720	940
572	20250321	101200	1143846290	9730	9720	9730	9720	764
573	20250321	101100	1136420040	9720	9690	9720	9690	496
574	20250321	101000	1131604740	9670	9640	9670	9640	2594
575	20250321	100900	1106583870	9640	9650	9650	9640	200
576	20250321	100800	1104655390	9670	9640	9670	9630	1137
577	20250321	100700	1093691390	9640	9670	9670	9640	1074
578	20250321	100600	1083334460	9670	9630	9670	9630	1304
579	20250321	100500	1070756990	9630	9650	9650	9630	1920
580	20250321	100400	1052259440	9670	9660	9670	9660	636
581	20250321	100300	1046115420	9660	9660	9660	9650	5261
582	20250321	100200	995332000	9650	9670	9670	9650	2634
583	20250321	100100	969891860	9670	9680	9680	9670	854
584	20250321	100000	961633570	9670	9690	9690	9670	522
585	20250321	095900	956578630	9690	9700	9720	9690	1077
586	20250321	095800	946130850	9700	9720	9740	9690	4127
587	20250321	095700	906091240	9720	9740	9740	9720	352
588	20250321	095600	902667360	9740	9730	9740	9730	513
589	20250321	095500	897674980	9730	9740	9740	9730	122
590	20250321	095400	896486820	9740	9790	9790	9720	936
591	20250321	095300	887350640	9820	9770	9820	9770	4738
592	20250321	095200	840914400	9800	9740	9810	9740	5927
593	20250321	095100	782874210	9750	9740	9750	9720	456
594	20250321	095000	778435700	9740	9760	9760	9730	970
595	20250321	094900	768991110	9760	9720	9760	9710	2379
596	20250321	094800	745813930	9720	9720	9720	9690	3869
597	20250321	094700	708285380	9720	9690	9720	9660	3512
598	20250321	094600	674233930	9690	9670	9690	9670	354
599	20250321	094500	670807210	9670	9680	9690	9670	671
600	20250321	094400	664313020	9670	9680	9680	9670	1260
601	20250321	094300	652116720	9680	9670	9680	9670	865
602	20250321	094200	643750840	9670	9640	9670	9640	483
603	20250321	094100	639087180	9640	9640	9650	9640	79
604	20250321	094000	638325520	9630	9630	9630	9630	103
605	20250321	093900	637333630	9660	9670	9670	9620	531
606	20250321	093800	632221370	9670	9650	9670	9650	685
607	20250321	093700	625605140	9650	9650	9650	9650	423
608	20250321	093600	621523190	9650	9590	9650	9530	2531
609	20250321	093500	597202720	9510	9510	9510	9510	2
610	20250321	093400	597183700	9510	9620	9620	9510	1072
611	20250321	093300	586964510	9620	9590	9620	9560	176
612	20250321	093200	585276580	9590	9580	9590	9530	1071
613	20250321	093100	575026370	9580	9600	9620	9580	900
614	20250321	093000	566393940	9600	9620	9620	9600	188
615	20250321	092900	564585820	9620	9620	9620	9620	41
616	20250321	092800	564191400	9620	9600	9620	9600	1367
617	20250321	092700	551064520	9590	9560	9590	9560	1544
618	20250321	092600	536266040	9520	9550	9580	9520	763
619	20250321	092500	528992050	9550	9600	9600	9500	1712
620	20250321	092400	512650400	9600	9590	9600	9590	129
621	20250321	092300	511413020	9550	9610	9610	9550	2633
622	20250321	092200	486237120	9610	9580	9610	9560	2463
623	20250321	092100	462656030	9570	9570	9570	9570	0
624	20250321	092000	462656030	9570	9610	9610	9570	231
625	20250321	091900	460443740	9610	9610	9610	9590	345
626	20250321	091800	457132890	9610	9660	9660	9570	1297
627	20250321	091700	444651950	9660	9610	9660	9610	869
628	20250321	091600	436287140	9610	9600	9610	9590	793
629	20250321	091500	428671360	9600	9570	9600	9560	416
630	20250321	091400	424687850	9560	9535	9560	9520	3019
631	20250321	091300	395885990	9560	9530	9560	9500	835
632	20250321	091200	387948130	9520	9560	9580	9500	1124
633	20250321	091100	377228820	9580	9580	9580	9550	1625
634	20250321	091000	361665740	9580	9550	9620	9480	1832
635	20250321	090900	344189060	9480	9480	9590	9480	3461
636	20250321	090800	311339410	9090	9090	9090	9090	0
637	20250321	090700	311339410	9090	9600	9660	9090	25237
638	20250321	090600	74542070	9650	9610	9650	9610	1293
639	20250321	090500	62089450	9610	9570	9610	9560	551
640	20250321	090400	56817790	9580	9620	9630	9560	2437
641	20250321	090300	33421040	9630	9650	9660	9620	1369
642	20250321	090200	20233190	9650	9640	9660	9640	634
643	20250321	090100	14111660	9640	9650	9650	9610	438
644	20250321	090000	9899900	9660	9600	9670	9600	1031