KissMeData/034830/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	192000	290399403	1000	1000	1000	1000	2170
3	20250320	191900	290399403	1000	1000	1000	1000	0
4	20250320	191800	290399403	1000	1000	1000	1000	0
5	20250320	191700	290399403	1000	1000	1000	1000	0
6	20250320	191600	290399403	1000	1000	1000	1000	0
7	20250320	191500	290399403	1000	1000	1000	1000	0
8	20250320	191400	290399403	1000	1000	1000	1000	0
9	20250320	191300	290399403	1000	1000	1000	1000	0
10	20250320	191200	290399403	1000	1000	1000	1000	0
11	20250320	191100	290399403	1000	1000	1000	1000	0
12	20250320	191000	290399403	1000	1000	1000	1000	0
13	20250320	190900	290399403	1000	1000	1000	1000	0
14	20250320	190800	290399403	1000	1000	1000	1000	0
15	20250320	190700	290399403	1000	1000	1000	1000	0
16	20250320	190600	290399403	1000	1000	1000	1000	0
17	20250320	190500	290399403	1000	1000	1000	1000	0
18	20250320	190400	290399403	1000	1000	1000	1000	0
19	20250320	190300	290399403	1000	1000	1000	1000	0
20	20250320	190200	290399403	1000	1000	1000	1000	0
21	20250320	190100	290399403	1000	1000	1000	1000	0
22	20250320	190000	290399403	1000	1000	1000	1000	0
23	20250320	185900	290399403	1000	1000	1000	1000	0
24	20250320	185800	290399403	1000	1000	1000	1000	0
25	20250320	185700	290399403	1000	1000	1000	1000	0
26	20250320	185600	290399403	1000	1000	1000	1000	0
27	20250320	185500	290399403	1000	1000	1000	1000	0
28	20250320	185400	290399403	1000	1000	1000	1000	0
29	20250320	185300	290399403	1000	1000	1000	1000	0
30	20250320	185200	290399403	1000	1000	1000	1000	0
31	20250320	185100	290399403	1000	1000	1000	1000	0
32	20250320	185000	290399403	1000	1000	1000	1000	2170
33	20250320	184900	290399403	1000	1000	1000	1000	0
34	20250320	184800	290399403	1000	1000	1000	1000	0
35	20250320	184700	290399403	1000	1000	1000	1000	0
36	20250320	184600	290399403	1000	1000	1000	1000	0
37	20250320	184500	290399403	1000	1000	1000	1000	0
38	20250320	184400	290399403	1000	1000	1000	1000	0
39	20250320	184300	290399403	1000	1000	1000	1000	0
40	20250320	184200	290399403	1000	1000	1000	1000	0
41	20250320	184100	290399403	1000	1000	1000	1000	0
42	20250320	184000	290399403	1000	1000	1000	1000	0
43	20250320	183900	290399403	1000	1000	1000	1000	0
44	20250320	183800	290399403	1000	1000	1000	1000	0
45	20250320	183700	290399403	1000	1000	1000	1000	0
46	20250320	183600	290399403	1000	1000	1000	1000	0
47	20250320	183500	290399403	1000	1000	1000	1000	0
48	20250320	183400	290399403	1000	1000	1000	1000	0
49	20250320	183300	290399403	1000	1000	1000	1000	0
50	20250320	183200	290399403	1000	1000	1000	1000	0
51	20250320	183100	290399403	1000	1000	1000	1000	0
52	20250320	183000	290399403	1000	1000	1000	1000	0
53	20250320	182900	290399403	1000	1000	1000	1000	0
54	20250320	182800	290399403	1000	1000	1000	1000	0
55	20250320	182700	290399403	1000	1000	1000	1000	0
56	20250320	182600	290399403	1000	1000	1000	1000	0
57	20250320	182500	290399403	1000	1000	1000	1000	0
58	20250320	182400	290399403	1000	1000	1000	1000	0
59	20250320	182300	290399403	1000	1000	1000	1000	0
60	20250320	182200	290399403	1000	1000	1000	1000	0
61	20250320	182100	290399403	1000	1000	1000	1000	0
62	20250320	182000	290399403	1000	1000	1000	1000	2170
63	20250320	181900	290399403	1000	1000	1000	1000	0
64	20250320	181800	290399403	1000	1000	1000	1000	0
65	20250320	181700	290399403	1000	1000	1000	1000	0
66	20250320	181600	290399403	1000	1000	1000	1000	0
67	20250320	181500	290399403	1000	1000	1000	1000	0
68	20250320	181400	290399403	1000	1000	1000	1000	0
69	20250320	181300	290399403	1000	1000	1000	1000	0
70	20250320	181200	290399403	1000	1000	1000	1000	0
71	20250320	181100	290399403	1000	1000	1000	1000	0
72	20250320	181000	290399403	1000	1000	1000	1000	0
73	20250320	180900	290399403	1000	1000	1000	1000	0
74	20250320	180800	290399403	1000	1000	1000	1000	0
75	20250320	180700	290399403	1000	1000	1000	1000	0
76	20250320	180600	290399403	1000	1000	1000	1000	0
77	20250320	180500	290399403	1000	1000	1000	1000	0
78	20250320	180400	290399403	1000	1000	1000	1000	0
79	20250320	180300	290399403	1000	1000	1000	1000	0
80	20250320	180200	290399403	1000	1000	1000	1000	0
81	20250320	180100	290399403	1000	1000	1000	1000	0
82	20250320	180000	290399403	1000	1000	1000	1000	0
83	20250320	175900	290399403	1000	1000	1000	1000	0
84	20250320	175800	290399403	1000	1000	1000	1000	0
85	20250320	175700	290399403	1000	1000	1000	1000	0
86	20250320	175600	290399403	1000	1000	1000	1000	0
87	20250320	175500	290399403	1000	1000	1000	1000	0
88	20250320	175400	290399403	1000	1000	1000	1000	0
89	20250320	175300	290399403	1000	1000	1000	1000	0
90	20250320	175200	290399403	1000	1000	1000	1000	0
91	20250320	175100	290399403	1000	1000	1000	1000	0
92	20250320	175000	290399403	1000	1000	1000	1000	2170
93	20250320	174900	290399403	1000	1000	1000	1000	0
94	20250320	174800	290399403	1000	1000	1000	1000	0
95	20250320	174700	290399403	1000	1000	1000	1000	0
96	20250320	174600	290399403	1000	1000	1000	1000	0
97	20250320	174500	290399403	1000	1000	1000	1000	0
98	20250320	174400	290399403	1000	1000	1000	1000	0
99	20250320	174300	290399403	1000	1000	1000	1000	0
100	20250320	174200	290399403	1000	1000	1000	1000	0
101	20250320	174100	290399403	1000	1000	1000	1000	0
102	20250320	174000	290399403	1000	1000	1000	1000	0
103	20250320	173900	290399403	1000	1000	1000	1000	0
104	20250320	173800	290399403	1000	1000	1000	1000	0
105	20250320	173700	290399403	1000	1000	1000	1000	0
106	20250320	173600	290399403	1000	1000	1000	1000	0
107	20250320	173500	290399403	1000	1000	1000	1000	0
108	20250320	173400	290399403	1000	1000	1000	1000	0
109	20250320	173300	290399403	1000	1000	1000	1000	0
110	20250320	173200	290399403	1000	1000	1000	1000	0
111	20250320	173100	290399403	1000	1000	1000	1000	0
112	20250320	173000	290399403	1000	1000	1000	1000	0
113	20250320	172900	290399403	1000	1000	1000	1000	0
114	20250320	172800	290399403	1000	1000	1000	1000	0
115	20250320	172700	290399403	1000	1000	1000	1000	0
116	20250320	172600	290399403	1000	1000	1000	1000	0
117	20250320	172500	290399403	1000	1000	1000	1000	0
118	20250320	172400	290399403	1000	1000	1000	1000	0
119	20250320	172300	290399403	1000	1000	1000	1000	0
120	20250320	172200	290399403	1000	1000	1000	1000	0
121	20250320	172100	290399403	1000	1000	1000	1000	0
122	20250320	172000	290399403	1000	1000	1000	1000	2170
123	20250320	171900	290399403	1000	1000	1000	1000	0
124	20250320	171800	290399403	1000	1000	1000	1000	0
125	20250320	171700	290399403	1000	1000	1000	1000	0
126	20250320	171600	290399403	1000	1000	1000	1000	0
127	20250320	171500	290399403	1000	1000	1000	1000	0
128	20250320	171400	290399403	1000	1000	1000	1000	0
129	20250320	171300	290399403	1000	1000	1000	1000	0
130	20250320	171200	290399403	1000	1000	1000	1000	0
131	20250320	171100	290399403	1000	1000	1000	1000	0
132	20250320	171000	290399403	1000	1000	1000	1000	0
133	20250320	170900	290399403	1000	1000	1000	1000	0
134	20250320	170800	290399403	1000	1000	1000	1000	0
135	20250320	170700	290399403	1000	1000	1000	1000	0
136	20250320	170600	290399403	1000	1000	1000	1000	0
137	20250320	170500	290399403	1000	1000	1000	1000	0
138	20250320	170400	290399403	1000	1000	1000	1000	0
139	20250320	170300	290399403	1000	1000	1000	1000	0
140	20250320	170200	290399403	1000	1000	1000	1000	0
141	20250320	170100	290399403	1000	1000	1000	1000	0
142	20250320	170000	290399403	1000	1000	1000	1000	0
143	20250320	165900	290399403	1000	1000	1000	1000	0
144	20250320	165800	290399403	1000	1000	1000	1000	0
145	20250320	165700	290399403	1000	1000	1000	1000	0
146	20250320	165600	290399403	1000	1000	1000	1000	0
147	20250320	165500	290399403	1000	1000	1000	1000	0
148	20250320	165400	290399403	1000	1000	1000	1000	0
149	20250320	165300	290399403	1000	1000	1000	1000	0
150	20250320	165200	290399403	1000	1000	1000	1000	0
151	20250320	165100	290399403	1000	1000	1000	1000	0
152	20250320	165000	290399403	1000	1000	1000	1000	2170
153	20250320	164900	290399403	1000	1000	1000	1000	0
154	20250320	164800	290399403	1000	1000	1000	1000	0
155	20250320	164700	290399403	1000	1000	1000	1000	0
156	20250320	164600	290399403	1000	1000	1000	1000	0
157	20250320	164500	290399403	1000	1000	1000	1000	0
158	20250320	164400	290399403	1000	1000	1000	1000	0
159	20250320	164300	290399403	1000	1000	1000	1000	0
160	20250320	164200	290399403	1000	1000	1000	1000	0
161	20250320	164100	290399403	1000	1000	1000	1000	0
162	20250320	164000	290399403	1000	1000	1000	1000	0
163	20250320	163900	290399403	1000	1000	1000	1000	0
164	20250320	163800	290399403	1000	1000	1000	1000	0
165	20250320	163700	290399403	1000	1000	1000	1000	0
166	20250320	163600	290399403	1000	1000	1000	1000	0
167	20250320	163500	290399403	1000	1000	1000	1000	0
168	20250320	163400	290399403	1000	1000	1000	1000	0
169	20250320	163300	290399403	1000	1000	1000	1000	0
170	20250320	163200	290399403	1000	1000	1000	1000	0
171	20250320	163100	290399403	1000	1000	1000	1000	0
172	20250320	163000	290399403	1000	1000	1000	1000	0
173	20250320	162900	290399403	1000	1000	1000	1000	0
174	20250320	162800	290399403	1000	1000	1000	1000	0
175	20250320	162700	290399403	1000	1000	1000	1000	0
176	20250320	162600	290399403	1000	1000	1000	1000	0
177	20250320	162500	290399403	1000	1000	1000	1000	0
178	20250320	162400	290399403	1000	1000	1000	1000	0
179	20250320	162300	290399403	1000	1000	1000	1000	0
180	20250320	162200	290399403	1000	1000	1000	1000	0
181	20250320	162100	290399403	1000	1000	1000	1000	0
182	20250320	162000	290399403	1000	1000	1000	1000	2170
183	20250320	161900	290399403	1000	1000	1000	1000	0
184	20250320	161800	290399403	1000	1000	1000	1000	0
185	20250320	161700	290399403	1000	1000	1000	1000	0
186	20250320	161600	290399403	1000	1000	1000	1000	0
187	20250320	161500	290399403	1000	1000	1000	1000	0
188	20250320	161400	290399403	1000	1000	1000	1000	0
189	20250320	161300	290399403	1000	1000	1000	1000	0
190	20250320	161200	290399403	1000	1000	1000	1000	0
191	20250320	161100	290399403	1000	1000	1000	1000	0
192	20250320	161000	290399403	1000	1000	1000	1000	0
193	20250320	160900	290399403	1000	1000	1000	1000	0
194	20250320	160800	290399403	1000	1000	1000	1000	0
195	20250320	160700	290399403	1000	1000	1000	1000	0
196	20250320	160600	290399403	1000	1000	1000	1000	0
197	20250320	160500	290399403	1000	1000	1000	1000	0
198	20250320	160400	290399403	1000	1000	1000	1000	0
199	20250320	160300	290399403	1000	1000	1000	1000	0
200	20250320	160200	290399403	1000	1000	1000	1000	0
201	20250320	160100	290399403	1000	1000	1000	1000	0
202	20250320	160000	290399403	1000	1000	1000	1000	0
203	20250320	155900	290399403	1000	1000	1000	1000	0
204	20250320	155800	290399403	1000	1000	1000	1000	0
205	20250320	155700	290399403	1000	1000	1000	1000	0
206	20250320	155600	290399403	1000	1000	1000	1000	0
207	20250320	155500	290399403	1000	1000	1000	1000	0
208	20250320	155400	290399403	1000	1000	1000	1000	0
209	20250320	155300	290399403	1000	1000	1000	1000	0
210	20250320	155200	290399403	1000	1000	1000	1000	0
211	20250320	155100	290399403	1000	1000	1000	1000	0
212	20250320	155000	290399403	1000	1000	1000	1000	2170
213	20250320	154900	290399403	1000	1000	1000	1000	0
214	20250320	154800	290399403	1000	1000	1000	1000	0
215	20250320	154700	290399403	1000	1000	1000	1000	0
216	20250320	154600	290399403	1000	1000	1000	1000	0
217	20250320	154500	290399403	1000	1000	1000	1000	0
218	20250320	154400	290399403	1000	1000	1000	1000	0
219	20250320	154300	290399403	1000	1000	1000	1000	0
220	20250320	154200	290399403	1000	1000	1000	1000	0
221	20250320	154100	290399403	1000	1000	1000	1000	0
222	20250320	154000	290399403	1000	1000	1000	1000	0
223	20250320	153900	290399403	1000	1000	1000	1000	0
224	20250320	153800	290399403	1000	1000	1000	1000	0
225	20250320	153700	290399403	1000	1000	1000	1000	0
226	20250320	153600	290399403	1000	1000	1000	1000	0
227	20250320	153500	290399403	1000	1000	1000	1000	0
228	20250320	153400	290399403	1000	1000	1000	1000	0
229	20250320	153300	290399403	1000	1000	1000	1000	0
230	20250320	153200	290399403	1000	1000	1000	1000	0
231	20250320	153100	290399403	1000	1000	1000	1000	0
232	20250320	153000	290399403	1000	1000	1000	1000	2170
233	20250320	152900	288229403	1000	1000	1000	1000	0
234	20250320	152800	288229403	1000	1000	1000	1000	0
235	20250320	152700	288229403	1000	1000	1000	1000	0
236	20250320	152600	288229403	1000	1000	1000	1000	0
237	20250320	152500	288229403	1000	1000	1000	1000	0
238	20250320	152400	288229403	1000	1000	1000	1000	0
239	20250320	152300	288229403	1000	1000	1000	1000	0
240	20250320	152200	288229403	1000	1000	1000	1000	0
241	20250320	152100	288229403	1000	1000	1000	1000	0
242	20250320	152000	288229403	1000	1000	1000	1000	0
243	20250320	151900	288229403	1000	999	1000	999	1467
244	20250320	151800	286763607	999	999	999	999	828
245	20250320	151700	285936435	1000	1000	1000	1000	7
246	20250320	151600	285929435	1000	1000	1000	1000	206
247	20250320	151500	285723435	1000	1000	1000	1000	16
248	20250320	151400	285707435	1000	999	1000	999	214
249	20250320	151300	285493452	1000	1001	1001	1000	387
250	20250320	151200	285106446	1000	1000	1000	1000	3
251	20250320	151100	285103446	1001	1000	1001	1000	18
252	20250320	151000	285085440	1000	1000	1001	1000	16
253	20250320	150900	285069433	1000	1000	1000	1000	12
254	20250320	150800	285057433	1000	1000	1000	1000	2
255	20250320	150700	285055433	1000	1000	1000	1000	206
256	20250320	150600	284849433	1000	1000	1000	1000	3
257	20250320	150500	284846433	1000	1000	1000	1000	114
258	20250320	150400	284732433	1000	1000	1000	1000	298
259	20250320	150300	284434433	1000	1000	1000	1000	266
260	20250320	150200	284168433	1001	1001	1001	1001	6
261	20250320	150100	284162427	1001	1001	1001	1001	0
262	20250320	150000	284162427	1001	1001	1001	1001	612
263	20250320	145900	283549815	1001	1000	1001	1000	5
264	20250320	145800	283544814	1000	1000	1000	1000	1
265	20250320	145700	283543814	1001	1001	1001	1001	319
266	20250320	145600	283224495	1001	1000	1001	1000	1155
267	20250320	145500	282069490	1000	1000	1000	1000	18
268	20250320	145400	282051490	1000	1000	1000	1000	452
269	20250320	145300	281599490	1000	1000	1000	1000	5010
270	20250320	145200	276589490	1000	1000	1000	1000	0
271	20250320	145100	276589490	1000	1000	1000	1000	384
272	20250320	145000	276205490	1000	999	1000	999	219
273	20250320	144900	275986690	1000	1000	1000	1000	0
274	20250320	144800	275986690	1000	1000	1000	1000	206
275	20250320	144700	275780690	1000	1000	1000	1000	1
276	20250320	144600	275779690	1000	1000	1000	1000	500
277	20250320	144500	275279690	1000	1000	1000	1000	217
278	20250320	144400	275062690	999	1001	1001	999	4909
279	20250320	144300	270154549	1001	1001	1001	1001	0
280	20250320	144200	270154549	1001	1001	1001	1001	301
281	20250320	144100	269853248	1000	1000	1000	1000	52
282	20250320	144000	269801248	1000	1000	1000	1000	0
283	20250320	143900	269801248	1000	1000	1000	1000	6280
284	20250320	143800	263521248	1000	1000	1000	1000	70
285	20250320	143700	263451248	1000	1000	1000	1000	0
286	20250320	143600	263451248	1000	1000	1000	1000	233
287	20250320	143500	263218248	1000	999	1000	999	680
288	20250320	143400	262538868	999	999	999	999	25
289	20250320	143300	262513893	999	999	1000	999	420
290	20250320	143200	262093915	1000	1000	1000	1000	0
291	20250320	143100	262093915	1000	1000	1000	1000	331
292	20250320	143000	261762915	1000	1000	1000	1000	1
293	20250320	142900	261761915	1000	1000	1000	1000	8
294	20250320	142800	261753915	999	1000	1000	999	339
295	20250320	142700	261414924	999	1000	1000	999	78
296	20250320	142600	261336931	1000	1000	1000	999	249
297	20250320	142500	261088131	1000	1000	1000	1000	280
298	20250320	142400	260808131	1000	1000	1000	1000	5
299	20250320	142300	260803131	1000	1000	1000	1000	40
300	20250320	142200	260763131	1000	1000	1000	1000	480
301	20250320	142100	260283131	1000	1000	1000	1000	0
302	20250320	142000	260283131	1000	1000	1000	1000	1
303	20250320	141900	260282131	1000	1000	1000	1000	392
304	20250320	141800	259890131	1000	1000	1000	1000	0
305	20250320	141700	259890131	1000	1000	1000	1000	10
306	20250320	141600	259880131	1000	999	1000	999	779
307	20250320	141500	259101669	999	999	999	999	1
308	20250320	141400	259100670	1000	1000	1000	1000	6
309	20250320	141300	259094670	1000	1000	1000	1000	343
310	20250320	141200	258751670	1000	1000	1000	1000	0
311	20250320	141100	258751670	1000	1000	1000	1000	1
312	20250320	141000	258750670	1000	1000	1000	1000	279
313	20250320	140900	258471670	1000	1000	1000	1000	0
314	20250320	140800	258471670	1000	1000	1000	1000	4
315	20250320	140700	258467670	1000	1000	1000	1000	274
316	20250320	140600	258193670	999	999	999	999	0
317	20250320	140500	258193670	999	999	999	999	3059
318	20250320	140400	255137729	1000	1000	1000	1000	392
319	20250320	140300	254745729	1000	1000	1000	1000	25
320	20250320	140200	254720729	1000	1000	1000	999	714
321	20250320	140100	254007080	999	999	999	999	630
322	20250320	140000	253377710	999	999	999	999	0
323	20250320	135900	253377710	999	1000	1000	999	449
324	20250320	135800	252928860	1000	1000	1000	1000	1
325	20250320	135700	252927860	999	1000	1000	999	42
326	20250320	135600	252885872	1000	1000	1000	1000	330
327	20250320	135500	252555872	999	999	999	999	0
328	20250320	135400	252555872	999	999	999	999	1
329	20250320	135300	252554873	1000	1000	1000	1000	378
330	20250320	135200	252176873	1000	1000	1000	1000	0
331	20250320	135100	252176873	1000	1000	1000	1000	1
332	20250320	135000	252175873	1000	1000	1000	1000	291
333	20250320	134900	251884873	1000	1000	1000	1000	2
334	20250320	134800	251882873	999	999	999	999	25
335	20250320	134700	251857898	999	1000	1000	999	252
336	20250320	134600	251605899	1000	1000	1000	1000	1000
337	20250320	134500	250605899	999	999	999	999	0
338	20250320	134400	250605899	999	1000	1000	999	885
339	20250320	134300	249721511	1000	1000	1000	1000	0
340	20250320	134200	249721511	1000	1000	1000	1000	2
341	20250320	134100	249719511	1000	1000	1000	1000	265
342	20250320	134000	249454511	999	999	999	999	9
343	20250320	133900	249445520	999	1000	1000	999	10
344	20250320	133800	249435528	1000	1000	1000	999	426
345	20250320	133700	249009535	1000	999	1000	999	814
346	20250320	133600	248196347	999	998	999	998	468
347	20250320	133500	247728818	999	999	999	999	1329
348	20250320	133400	246401147	999	999	999	999	3
349	20250320	133300	246398150	998	999	1000	998	406
350	20250320	133200	245992546	999	999	999	999	664
351	20250320	133100	245329210	999	999	999	999	5
352	20250320	133000	245324215	1000	1000	1000	1000	302
353	20250320	132900	245022215	999	1000	1000	999	47
354	20250320	132800	244975227	1000	1000	1000	1000	0
355	20250320	132700	244975227	1000	1000	1000	1000	413
356	20250320	132600	244562227	1000	1000	1000	1000	0
357	20250320	132500	244562227	1000	1000	1000	1000	0
358	20250320	132400	244562227	1000	1000	1000	1000	313
359	20250320	132300	244249227	999	999	999	999	692
360	20250320	132200	243557919	1000	1000	1000	1000	36
361	20250320	132100	243521919	1000	1000	1000	1000	284
362	20250320	132000	243237919	1000	1000	1000	1000	0
363	20250320	131900	243237919	1000	1000	1000	1000	0
364	20250320	131800	243237919	1000	999	1000	999	174
365	20250320	131700	243064071	999	998	999	998	806
366	20250320	131600	242259678	999	999	999	999	1
367	20250320	131500	242258679	999	999	999	998	370
368	20250320	131400	241889059	999	999	999	999	76
369	20250320	131300	241813135	999	999	999	999	1
370	20250320	131200	241812136	999	999	999	999	294
371	20250320	131100	241518430	999	999	999	999	5
372	20250320	131000	241513435	999	999	999	999	298
373	20250320	130900	241215733	998	999	999	998	1154
374	20250320	130800	240063034	999	1000	1000	999	8
375	20250320	130700	240055037	1000	1000	1000	1000	0
376	20250320	130600	240055037	1000	1000	1000	1000	198
377	20250320	130500	239857037	1000	1000	1000	1000	0
378	20250320	130400	239857037	1000	1000	1000	1000	379
379	20250320	130300	239478037	999	999	999	999	2
380	20250320	130200	239476039	1000	1000	1000	1000	0
381	20250320	130100	239476039	1000	1000	1000	1000	297
382	20250320	130000	239179039	999	1000	1000	999	570
383	20250320	125900	238609607	1000	1000	1000	1000	15
384	20250320	125800	238594607	1000	1000	1000	1000	392
385	20250320	125700	238202607	999	999	999	998	64
386	20250320	125600	238138675	998	998	999	998	107
387	20250320	125500	238031787	999	999	999	999	199
388	20250320	125400	237832986	998	999	999	998	35
389	20250320	125300	237798034	999	998	999	998	12958
390	20250320	125200	224865938	998	997	998	997	336
391	20250320	125100	224530623	998	998	998	997	13
392	20250320	125000	224517659	998	997	998	997	508
393	20250320	124900	224010681	997	998	998	996	645
394	20250320	124800	223368215	997	997	998	996	11744
395	20250320	124700	211654874	997	997	997	997	98
396	20250320	124600	211557168	997	997	997	997	424
397	20250320	124500	211134440	997	997	997	996	565
398	20250320	124400	210571262	997	997	997	997	16
399	20250320	124300	210555310	997	997	997	996	1549
400	20250320	124200	209012133	997	996	997	996	41
401	20250320	124100	208971276	995	1000	1000	995	54647
402	20250320	124000	154432819	1000	1000	1000	1000	242
403	20250320	123900	154190819	1000	1000	1000	1000	2
404	20250320	123800	154188819	1000	1000	1000	1000	42
405	20250320	123700	154146819	1000	1000	1000	1000	332
406	20250320	123600	153814819	999	999	999	999	1559
407	20250320	123500	152257378	1000	1000	1000	999	8987
408	20250320	123400	143271092	999	1000	1000	999	40
409	20250320	123300	143231110	1000	1000	1000	1000	2
410	20250320	123200	143229110	999	1000	1000	999	394
411	20250320	123100	142835112	1000	1000	1000	999	126
412	20250320	123000	142709164	1000	1000	1000	1000	1002
413	20250320	122900	141707164	1000	1000	1000	999	837
414	20250320	122800	140870701	1000	1000	1000	1000	2
415	20250320	122700	140868701	1000	1000	1000	1000	5
416	20250320	122600	140863701	999	1000	1000	999	370
417	20250320	122500	140493706	999	1000	1000	999	52
418	20250320	122400	140441718	1000	1000	1000	1000	102
419	20250320	122300	140339718	1000	1000	1000	1000	371
420	20250320	122200	139968718	1000	1000	1000	1000	52
421	20250320	122100	139916718	999	1000	1000	999	3873
422	20250320	122000	136044318	1000	1000	1001	1000	304
423	20250320	121900	135740029	1000	1001	1001	1000	6
424	20250320	121800	135734027	1000	1001	1001	1000	104
425	20250320	121700	135629933	1001	1001	1001	1000	274
426	20250320	121600	135355660	1001	1000	1001	1000	11
427	20250320	121500	135344658	1000	1001	1001	1000	10
428	20250320	121400	135334655	1001	1000	1001	1000	229
429	20250320	121300	135105429	1000	1001	1001	1000	16
430	20250320	121200	135089414	1001	1001	1001	1001	147
431	20250320	121100	134942267	1001	1001	1001	1001	207
432	20250320	121000	134735060	1001	1001	1001	1001	3
433	20250320	120900	134732057	1001	1001	1001	1001	6
434	20250320	120800	134726051	1001	1001	1001	1001	312
435	20250320	120700	134413739	1000	1001	1001	1000	3
436	20250320	120600	134410737	1001	1001	1001	1001	237
437	20250320	120500	134173500	1000	1000	1000	1000	9
438	20250320	120400	134164500	1001	1001	1001	1001	2
439	20250320	120300	134162498	1001	1001	1001	1001	258
440	20250320	120200	133904240	1001	1001	1001	1001	0
441	20250320	120100	133904240	1001	1001	1001	1001	2
442	20250320	120000	133902238	1001	1001	1001	1000	1165
443	20250320	115900	132736841	1001	1001	1001	1001	2
444	20250320	115800	132734839	1000	1000	1000	1000	4803
445	20250320	115700	127931839	1001	1001	1001	1001	387
446	20250320	115600	127544452	1001	1001	1001	1001	2
447	20250320	115500	127542450	1001	1001	1001	1001	102
448	20250320	115400	127440348	1001	1001	1001	1001	197
449	20250320	115300	127243151	1001	1001	1001	1001	2
450	20250320	115200	127241149	1001	1001	1001	1001	5
451	20250320	115100	127236144	1001	1001	1001	1001	267
452	20250320	115000	126968877	1000	1000	1000	1000	13
453	20250320	114900	126955877	1000	1001	1001	1000	1493
454	20250320	114800	125461925	1001	1001	1001	1001	470
455	20250320	114700	124991455	1001	1001	1001	1001	2
456	20250320	114600	124989453	1001	1001	1001	1001	0
457	20250320	114500	124989453	1001	1001	1001	1001	273
458	20250320	114400	124716180	1001	1001	1001	1001	3
459	20250320	114300	124713177	1001	1001	1001	1001	2
460	20250320	114200	124711175	1001	1000	1001	1000	228
461	20250320	114100	124482949	1001	1001	1001	1001	2
462	20250320	114000	124480947	1001	1001	1001	1001	18
463	20250320	113900	124462929	1001	1001	1001	1001	308
464	20250320	113800	124154621	1001	1001	1001	1001	2
465	20250320	113700	124152619	1001	1001	1001	1000	999
466	20250320	113600	123153244	1001	1001	1001	1001	5
467	20250320	113500	123148239	1001	1001	1001	1001	30
468	20250320	113400	123118209	1001	1001	1001	1001	236
469	20250320	113300	122881973	1001	1001	1001	1001	2
470	20250320	113200	122879971	1001	1001	1001	1001	3
471	20250320	113100	122876968	1001	1000	1001	1000	199
472	20250320	113000	122677771	1001	1001	1001	1001	2
473	20250320	112900	122675769	1000	1000	1001	1000	14
474	20250320	112800	122661767	1001	1001	1001	1001	288
475	20250320	112700	122373479	1000	1000	1001	1000	16
476	20250320	112600	122357477	1001	1001	1001	1001	2
477	20250320	112500	122355475	1001	1001	1001	1001	369
478	20250320	112400	121986106	1001	1001	1001	1001	2
479	20250320	112300	121984104	1001	1001	1001	1001	0
480	20250320	112200	121984104	1001	1001	1001	1001	378
481	20250320	112100	121605726	1000	1001	1001	1000	5
482	20250320	112000	121600724	1001	1001	1001	1000	30
483	20250320	111900	121570707	1000	1001	1001	1000	844
484	20250320	111800	120726392	1001	1001	1001	1001	2
485	20250320	111700	120724390	1001	1001	1001	1001	2
486	20250320	111600	120722388	1001	1001	1001	1000	224
487	20250320	111500	120498167	1001	1001	1001	1001	0
488	20250320	111400	120498167	1001	1000	1001	1000	8
489	20250320	111300	120490165	1001	1001	1001	1001	288
490	20250320	111200	120201877	1001	1001	1001	1001	5
491	20250320	111100	120196872	1001	1001	1001	1001	0
492	20250320	111000	120196872	1001	1001	1001	1001	292
493	20250320	110900	119904580	1000	1001	1001	1000	4
494	20250320	110800	119900578	1000	1001	1001	1000	235
495	20250320	110700	119665364	1001	1001	1001	1001	5
496	20250320	110600	119660359	1001	1001	1001	1001	102
497	20250320	110500	119558257	1001	1001	1001	1001	386
498	20250320	110400	119171871	1001	1001	1001	1001	10
499	20250320	110300	119161861	1001	1001	1001	1001	52
500	20250320	110200	119109809	1001	1001	1001	1001	377
501	20250320	110100	118732432	1001	1001	1001	1001	3
502	20250320	110000	118729429	1000	1000	1000	1000	4001
503	20250320	105900	114728429	1001	1001	1001	1001	294
504	20250320	105800	114434135	1001	1001	1001	1001	2
505	20250320	105700	114432133	1001	1001	1001	1001	2
506	20250320	105600	114430131	1001	1001	1001	1001	305
507	20250320	105500	114124826	1001	1001	1001	1001	2
508	20250320	105400	114122824	1001	1001	1001	1001	2
509	20250320	105300	114120822	1001	1001	1001	1001	300
510	20250320	105200	113820522	1000	1000	1000	1000	121
511	20250320	105100	113699522	1000	1001	1001	1000	3
512	20250320	105000	113696520	1001	1001	1001	1000	292
513	20250320	104900	113404238	1001	1001	1001	1001	402
514	20250320	104800	113001836	1001	1001	1001	1001	0
515	20250320	104700	113001836	1001	1001	1001	1001	263
516	20250320	104600	112738573	1001	1001	1001	1001	3
517	20250320	104500	112735570	1001	1001	1001	1001	5882
518	20250320	104400	106847688	1001	1001	1001	1001	388
519	20250320	104300	106459300	1001	1001	1001	1001	2
520	20250320	104200	106457298	1000	1001	1001	1000	26
521	20250320	104100	106431296	1001	1000	1001	1000	303
522	20250320	104000	106127998	1001	1000	1001	1000	19
523	20250320	103900	106108995	1000	1001	1001	1000	253
524	20250320	103800	105855748	1000	1001	1001	1000	51
525	20250320	103700	105804701	1000	1001	1001	1000	324
526	20250320	103600	105480537	1001	1001	1001	1001	232
527	20250320	103500	105248305	1000	1001	1001	1000	993
528	20250320	103400	104254833	1001	1001	1001	1001	54
529	20250320	103300	104200779	1001	1001	1001	1001	364
530	20250320	103200	103836415	1001	1001	1001	1001	2
531	20250320	103100	103834413	1001	1001	1001	1001	7
532	20250320	103000	103827406	1001	1001	1001	1001	286
533	20250320	102900	103541120	1001	1001	1002	1001	524
534	20250320	102800	103016595	1002	1002	1002	1002	17
535	20250320	102700	102999561	1001	1002	1002	1001	242
536	20250320	102600	102757092	1001	1002	1002	1001	15
537	20250320	102500	102742075	1001	1002	1002	1001	45
538	20250320	102400	102696995	1001	1002	1002	1001	277
539	20250320	102300	102419460	1002	1001	1002	1001	75
540	20250320	102200	102344333	1002	1002	1002	1001	57
541	20250320	102100	102287229	1002	1002	1002	1002	385
542	20250320	102000	101901459	1002	1002	1002	1001	82
543	20250320	101900	101819302	1002	1002	1002	1001	40
544	20250320	101800	101779244	1001	1002	1002	1001	423
545	20250320	101700	101355404	1001	1002	1002	1001	37
546	20250320	101600	101318344	1001	1001	1002	1001	99
547	20250320	101500	101219191	1002	1001	1002	1001	348
548	20250320	101400	100870511	1001	1001	1002	1001	582
549	20250320	101300	100287927	1002	1002	1002	1002	402
550	20250320	101200	99885123	1002	1002	1002	1002	101
551	20250320	101100	99783921	1002	1002	1002	1002	54
552	20250320	101000	99729813	1002	1002	1002	1002	6
553	20250320	100900	99723801	1002	1002	1002	1002	7
554	20250320	100800	99716787	1002	1002	1002	1001	5
555	20250320	100700	99711778	1002	1001	1002	1001	10004
556	20250320	100600	89697770	1002	1002	1002	1002	23
557	20250320	100500	89674724	1002	1002	1002	1001	117
558	20250320	100400	89557500	1002	1002	1002	1002	52
559	20250320	100300	89505396	1002	1002	1002	1002	59
560	20250320	100200	89446278	1001	1001	1002	1001	25
561	20250320	100100	89421243	1001	1003	1003	1001	7006
562	20250320	100000	82401600	1002	1002	1003	1002	24
563	20250320	095900	82377549	1002	1003	1003	1002	46
564	20250320	095800	82331420	1002	1002	1003	1002	40
565	20250320	095700	82291320	1002	1003	1003	1002	7
566	20250320	095600	82284304	1003	1003	1003	1002	54
567	20250320	095500	82230154	1002	1003	1003	1002	29
568	20250320	095400	82201079	1002	1003	1003	1002	89
569	20250320	095300	82111831	1003	1003	1003	1003	2
570	20250320	095200	82109825	1003	1003	1003	1003	102
571	20250320	095100	82007519	1003	1003	1003	1003	13
572	20250320	095000	81994480	1002	1002	1002	1002	0
573	20250320	094900	81994480	1002	1003	1003	1002	306
574	20250320	094800	81687566	1003	1003	1003	1003	2
575	20250320	094700	81685560	1003	1003	1003	1003	2
576	20250320	094600	81683554	1003	1003	1003	1003	0
577	20250320	094500	81683554	1003	1002	1003	1002	26
578	20250320	094400	81657500	1002	1003	1003	1002	134
579	20250320	094300	81523229	1003	1003	1003	1003	23
580	20250320	094200	81500160	1003	1003	1003	1003	46
581	20250320	094100	81454022	1003	1003	1003	1003	2
582	20250320	094000	81452016	1003	1002	1003	1002	3953
583	20250320	093900	77491109	1002	1002	1002	1002	17194
584	20250320	093800	60262721	1002	1002	1002	1002	25
585	20250320	093700	60237671	1002	1002	1002	1002	6
586	20250320	093600	60231659	1002	1002	1002	1001	33
587	20250320	093500	60198597	1002	1003	1003	1002	1253
588	20250320	093400	58943087	1003	1003	1003	1001	50
589	20250320	093300	58892949	1001	1003	1003	1001	83
590	20250320	093200	58809726	1003	1001	1003	1001	21
591	20250320	093100	58788701	1003	1001	1003	1001	54
592	20250320	093000	58734583	1001	1000	1003	1000	4202
593	20250320	092900	54524219	1000	1001	1001	1000	30
594	20250320	092800	54494194	1000	1001	1001	1000	44
595	20250320	092700	54450188	1001	1001	1001	1001	300
596	20250320	092600	54149888	999	999	999	999	0
597	20250320	092500	54149888	999	999	999	999	0
598	20250320	092400	54149888	999	999	999	999	0
599	20250320	092300	54149888	999	1000	1000	999	6
600	20250320	092200	54143891	999	1001	1002	999	20633
601	20250320	092100	33470611	1000	1000	1000	1000	484
602	20250320	092000	32986611	1000	999	1001	999	956
603	20250320	091900	32029678	999	999	999	999	28
604	20250320	091800	32001706	999	1002	1002	999	20003
605	20250320	091700	11998977	1001	1002	1002	1001	993
606	20250320	091600	11004497	1002	1002	1002	1002	0
607	20250320	091500	11004497	1002	1003	1003	1002	56
608	20250320	091400	10948384	1002	1002	1003	1002	239
609	20250320	091300	10708900	1003	1003	1003	1003	300
610	20250320	091200	10408000	1003	1003	1003	1003	1000
611	20250320	091100	9405000	1003	1002	1003	1002	2002
612	20250320	091000	7396995	1002	1002	1002	1002	1
613	20250320	090900	7395993	1002	1002	1002	1002	0
614	20250320	090800	7395993	1002	1002	1002	1002	0
615	20250320	090700	7395993	1002	1002	1002	1002	0
616	20250320	090600	7395993	1002	1002	1002	1002	0
617	20250320	090500	7395993	1002	1004	1004	1002	427
618	20250320	090400	6968129	1004	1004	1004	1004	12
619	20250320	090300	6956081	1004	1004	1004	1004	0
620	20250320	090200	6956081	1004	1004	1004	1004	200
621	20250320	090100	6755281	1004	1004	1004	1004	5
622	20250320	090000	6750261	1004	1002	1004	1002	6726