KissMeData/059090/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194300	2174846395	9760	9760	9760	9760	4917
3	20250319	194200	2174846395	9760	9760	9760	9760	0
4	20250319	194100	2174846395	9760	9760	9760	9760	0
5	20250319	194000	2174846395	9760	9760	9760	9760	0
6	20250319	193900	2174846395	9760	9760	9760	9760	0
7	20250319	193800	2174846395	9760	9760	9760	9760	0
8	20250319	193700	2174846395	9760	9760	9760	9760	0
9	20250319	193600	2174846395	9760	9760	9760	9760	0
10	20250319	193500	2174846395	9760	9760	9760	9760	0
11	20250319	193400	2174846395	9760	9760	9760	9760	0
12	20250319	193300	2174846395	9760	9760	9760	9760	0
13	20250319	193200	2174846395	9760	9760	9760	9760	0
14	20250319	193100	2174846395	9760	9760	9760	9760	0
15	20250319	193000	2174846395	9760	9760	9760	9760	0
16	20250319	192900	2174846395	9760	9760	9760	9760	0
17	20250319	192800	2174846395	9760	9760	9760	9760	0
18	20250319	192700	2174846395	9760	9760	9760	9760	0
19	20250319	192600	2174846395	9760	9760	9760	9760	0
20	20250319	192500	2174846395	9760	9760	9760	9760	0
21	20250319	192400	2174846395	9760	9760	9760	9760	0
22	20250319	192300	2174846395	9760	9760	9760	9760	0
23	20250319	192200	2174846395	9760	9760	9760	9760	0
24	20250319	192100	2174846395	9760	9760	9760	9760	0
25	20250319	192000	2174846395	9760	9760	9760	9760	0
26	20250319	191900	2174846395	9760	9760	9760	9760	0
27	20250319	191800	2174846395	9760	9760	9760	9760	0
28	20250319	191700	2174846395	9760	9760	9760	9760	0
29	20250319	191600	2174846395	9760	9760	9760	9760	0
30	20250319	191500	2174846395	9760	9760	9760	9760	0
31	20250319	191400	2174846395	9760	9760	9760	9760	0
32	20250319	191300	2174846395	9760	9760	9760	9760	4917
33	20250319	191200	2174846395	9760	9760	9760	9760	0
34	20250319	191100	2174846395	9760	9760	9760	9760	0
35	20250319	191000	2174846395	9760	9760	9760	9760	0
36	20250319	190900	2174846395	9760	9760	9760	9760	0
37	20250319	190800	2174846395	9760	9760	9760	9760	0
38	20250319	190700	2174846395	9760	9760	9760	9760	0
39	20250319	190600	2174846395	9760	9760	9760	9760	0
40	20250319	190500	2174846395	9760	9760	9760	9760	0
41	20250319	190400	2174846395	9760	9760	9760	9760	0
42	20250319	190300	2174846395	9760	9760	9760	9760	0
43	20250319	190200	2174846395	9760	9760	9760	9760	0
44	20250319	190100	2174846395	9760	9760	9760	9760	0
45	20250319	190000	2174846395	9760	9760	9760	9760	0
46	20250319	185900	2174846395	9760	9760	9760	9760	0
47	20250319	185800	2174846395	9760	9760	9760	9760	0
48	20250319	185700	2174846395	9760	9760	9760	9760	0
49	20250319	185600	2174846395	9760	9760	9760	9760	0
50	20250319	185500	2174846395	9760	9760	9760	9760	0
51	20250319	185400	2174846395	9760	9760	9760	9760	0
52	20250319	185300	2174846395	9760	9760	9760	9760	0
53	20250319	185200	2174846395	9760	9760	9760	9760	0
54	20250319	185100	2174846395	9760	9760	9760	9760	0
55	20250319	185000	2174846395	9760	9760	9760	9760	0
56	20250319	184900	2174846395	9760	9760	9760	9760	0
57	20250319	184800	2174846395	9760	9760	9760	9760	0
58	20250319	184700	2174846395	9760	9760	9760	9760	0
59	20250319	184600	2174846395	9760	9760	9760	9760	0
60	20250319	184500	2174846395	9760	9760	9760	9760	0
61	20250319	184400	2174846395	9760	9760	9760	9760	0
62	20250319	184300	2174846395	9760	9760	9760	9760	4917
63	20250319	184200	2174846395	9760	9760	9760	9760	0
64	20250319	184100	2174846395	9760	9760	9760	9760	0
65	20250319	184000	2174846395	9760	9760	9760	9760	0
66	20250319	183900	2174846395	9760	9760	9760	9760	0
67	20250319	183800	2174846395	9760	9760	9760	9760	0
68	20250319	183700	2174846395	9760	9760	9760	9760	0
69	20250319	183600	2174846395	9760	9760	9760	9760	0
70	20250319	183500	2174846395	9760	9760	9760	9760	0
71	20250319	183400	2174846395	9760	9760	9760	9760	0
72	20250319	183300	2174846395	9760	9760	9760	9760	0
73	20250319	183200	2174846395	9760	9760	9760	9760	0
74	20250319	183100	2174846395	9760	9760	9760	9760	0
75	20250319	183000	2174846395	9760	9760	9760	9760	0
76	20250319	182900	2174846395	9760	9760	9760	9760	0
77	20250319	182800	2174846395	9760	9760	9760	9760	0
78	20250319	182700	2174846395	9760	9760	9760	9760	0
79	20250319	182600	2174846395	9760	9760	9760	9760	0
80	20250319	182500	2174846395	9760	9760	9760	9760	0
81	20250319	182400	2174846395	9760	9760	9760	9760	0
82	20250319	182300	2174846395	9760	9760	9760	9760	0
83	20250319	182200	2174846395	9760	9760	9760	9760	0
84	20250319	182100	2174846395	9760	9760	9760	9760	0
85	20250319	182000	2174846395	9760	9760	9760	9760	0
86	20250319	181900	2174846395	9760	9760	9760	9760	0
87	20250319	181800	2174846395	9760	9760	9760	9760	0
88	20250319	181700	2174846395	9760	9760	9760	9760	0
89	20250319	181600	2174846395	9760	9760	9760	9760	0
90	20250319	181500	2174846395	9760	9760	9760	9760	0
91	20250319	181400	2174846395	9760	9760	9760	9760	0
92	20250319	181300	2174846395	9760	9760	9760	9760	4917
93	20250319	181200	2174846395	9760	9760	9760	9760	0
94	20250319	181100	2174846395	9760	9760	9760	9760	0
95	20250319	181000	2174846395	9760	9760	9760	9760	0
96	20250319	180900	2174846395	9760	9760	9760	9760	0
97	20250319	180800	2174846395	9760	9760	9760	9760	0
98	20250319	180700	2174846395	9760	9760	9760	9760	0
99	20250319	180600	2174846395	9760	9760	9760	9760	0
100	20250319	180500	2174846395	9760	9760	9760	9760	0
101	20250319	180400	2174846395	9760	9760	9760	9760	0
102	20250319	180300	2174846395	9760	9760	9760	9760	0
103	20250319	180200	2174846395	9760	9760	9760	9760	0
104	20250319	180100	2174846395	9760	9760	9760	9760	0
105	20250319	180000	2174846395	9760	9760	9760	9760	0
106	20250319	175900	2174846395	9760	9760	9760	9760	0
107	20250319	175800	2174846395	9760	9760	9760	9760	0
108	20250319	175700	2174846395	9760	9760	9760	9760	0
109	20250319	175600	2174846395	9760	9760	9760	9760	0
110	20250319	175500	2174846395	9760	9760	9760	9760	0
111	20250319	175400	2174846395	9760	9760	9760	9760	0
112	20250319	175300	2174846395	9760	9760	9760	9760	0
113	20250319	175200	2174846395	9760	9760	9760	9760	0
114	20250319	175100	2174846395	9760	9760	9760	9760	0
115	20250319	175000	2174846395	9760	9760	9760	9760	0
116	20250319	174900	2174846395	9760	9760	9760	9760	0
117	20250319	174800	2174846395	9760	9760	9760	9760	0
118	20250319	174700	2174846395	9760	9760	9760	9760	0
119	20250319	174600	2174846395	9760	9760	9760	9760	0
120	20250319	174500	2174846395	9760	9760	9760	9760	0
121	20250319	174400	2174846395	9760	9760	9760	9760	0
122	20250319	174300	2174846395	9760	9760	9760	9760	4917
123	20250319	174200	2174846395	9760	9760	9760	9760	0
124	20250319	174100	2174846395	9760	9760	9760	9760	0
125	20250319	174000	2174846395	9760	9760	9760	9760	0
126	20250319	173900	2174846395	9760	9760	9760	9760	0
127	20250319	173800	2174846395	9760	9760	9760	9760	0
128	20250319	173700	2174846395	9760	9760	9760	9760	0
129	20250319	173600	2174846395	9760	9760	9760	9760	0
130	20250319	173500	2174846395	9760	9760	9760	9760	0
131	20250319	173400	2174846395	9760	9760	9760	9760	0
132	20250319	173300	2174846395	9760	9760	9760	9760	0
133	20250319	173200	2174846395	9760	9760	9760	9760	0
134	20250319	173100	2174846395	9760	9760	9760	9760	0
135	20250319	173000	2174846395	9760	9760	9760	9760	0
136	20250319	172900	2174846395	9760	9760	9760	9760	0
137	20250319	172800	2174846395	9760	9760	9760	9760	0
138	20250319	172700	2174846395	9760	9760	9760	9760	0
139	20250319	172600	2174846395	9760	9760	9760	9760	0
140	20250319	172500	2174846395	9760	9760	9760	9760	0
141	20250319	172400	2174846395	9760	9760	9760	9760	0
142	20250319	172300	2174846395	9760	9760	9760	9760	0
143	20250319	172200	2174846395	9760	9760	9760	9760	0
144	20250319	172100	2174846395	9760	9760	9760	9760	0
145	20250319	172000	2174846395	9760	9760	9760	9760	0
146	20250319	171900	2174846395	9760	9760	9760	9760	0
147	20250319	171800	2174846395	9760	9760	9760	9760	0
148	20250319	171700	2174846395	9760	9760	9760	9760	0
149	20250319	171600	2174846395	9760	9760	9760	9760	0
150	20250319	171500	2174846395	9760	9760	9760	9760	0
151	20250319	171400	2174846395	9760	9760	9760	9760	0
152	20250319	171300	2174846395	9760	9760	9760	9760	4917
153	20250319	171200	2174846395	9760	9760	9760	9760	0
154	20250319	171100	2174846395	9760	9760	9760	9760	0
155	20250319	171000	2174846395	9760	9760	9760	9760	0
156	20250319	170900	2174846395	9760	9760	9760	9760	0
157	20250319	170800	2174846395	9760	9760	9760	9760	0
158	20250319	170700	2174846395	9760	9760	9760	9760	0
159	20250319	170600	2174846395	9760	9760	9760	9760	0
160	20250319	170500	2174846395	9760	9760	9760	9760	0
161	20250319	170400	2174846395	9760	9760	9760	9760	0
162	20250319	170300	2174846395	9760	9760	9760	9760	0
163	20250319	170200	2174846395	9760	9760	9760	9760	0
164	20250319	170100	2174846395	9760	9760	9760	9760	0
165	20250319	170000	2174846395	9760	9760	9760	9760	0
166	20250319	165900	2174846395	9760	9760	9760	9760	0
167	20250319	165800	2174846395	9760	9760	9760	9760	0
168	20250319	165700	2174846395	9760	9760	9760	9760	0
169	20250319	165600	2174846395	9760	9760	9760	9760	0
170	20250319	165500	2174846395	9760	9760	9760	9760	0
171	20250319	165400	2174846395	9760	9760	9760	9760	0
172	20250319	165300	2174846395	9760	9760	9760	9760	0
173	20250319	165200	2174846395	9760	9760	9760	9760	0
174	20250319	165100	2174846395	9760	9760	9760	9760	0
175	20250319	165000	2174846395	9760	9760	9760	9760	0
176	20250319	164900	2174846395	9760	9760	9760	9760	0
177	20250319	164800	2174846395	9760	9760	9760	9760	0
178	20250319	164700	2174846395	9760	9760	9760	9760	0
179	20250319	164600	2174846395	9760	9760	9760	9760	0
180	20250319	164500	2174846395	9760	9760	9760	9760	0
181	20250319	164400	2174846395	9760	9760	9760	9760	0
182	20250319	164300	2174846395	9760	9760	9760	9760	4917
183	20250319	164200	2174846395	9760	9760	9760	9760	0
184	20250319	164100	2174846395	9760	9760	9760	9760	0
185	20250319	164000	2174846395	9760	9760	9760	9760	0
186	20250319	163900	2174846395	9760	9760	9760	9760	0
187	20250319	163800	2174846395	9760	9760	9760	9760	0
188	20250319	163700	2174846395	9760	9760	9760	9760	0
189	20250319	163600	2174846395	9760	9760	9760	9760	0
190	20250319	163500	2174846395	9760	9760	9760	9760	0
191	20250319	163400	2174846395	9760	9760	9760	9760	0
192	20250319	163300	2174846395	9760	9760	9760	9760	0
193	20250319	163200	2174846395	9760	9760	9760	9760	0
194	20250319	163100	2174846395	9760	9760	9760	9760	0
195	20250319	163000	2174846395	9760	9760	9760	9760	0
196	20250319	162900	2174846395	9760	9760	9760	9760	0
197	20250319	162800	2174846395	9760	9760	9760	9760	0
198	20250319	162700	2174846395	9760	9760	9760	9760	0
199	20250319	162600	2174846395	9760	9760	9760	9760	0
200	20250319	162500	2174846395	9760	9760	9760	9760	0
201	20250319	162400	2174846395	9760	9760	9760	9760	0
202	20250319	162300	2174846395	9760	9760	9760	9760	0
203	20250319	162200	2174846395	9760	9760	9760	9760	0
204	20250319	162100	2174846395	9760	9760	9760	9760	0
205	20250319	162000	2174846395	9760	9760	9760	9760	0
206	20250319	161900	2174846395	9760	9760	9760	9760	0
207	20250319	161800	2174846395	9760	9760	9760	9760	0
208	20250319	161700	2174846395	9760	9760	9760	9760	0
209	20250319	161600	2174846395	9760	9760	9760	9760	0
210	20250319	161500	2174846395	9760	9760	9760	9760	0
211	20250319	161400	2174846395	9760	9760	9760	9760	0
212	20250319	161300	2174846395	9760	9760	9760	9760	4917
213	20250319	161200	2174846395	9760	9760	9760	9760	0
214	20250319	161100	2174846395	9760	9760	9760	9760	0
215	20250319	161000	2174846395	9760	9760	9760	9760	0
216	20250319	160900	2174846395	9760	9760	9760	9760	0
217	20250319	160800	2174846395	9760	9760	9760	9760	0
218	20250319	160700	2174846395	9760	9760	9760	9760	0
219	20250319	160600	2174846395	9760	9760	9760	9760	0
220	20250319	160500	2174846395	9760	9760	9760	9760	0
221	20250319	160400	2174846395	9760	9760	9760	9760	0
222	20250319	160300	2174846395	9760	9760	9760	9760	0
223	20250319	160200	2174846395	9760	9760	9760	9760	0
224	20250319	160100	2174846395	9760	9760	9760	9760	0
225	20250319	160000	2174846395	9760	9760	9760	9760	0
226	20250319	155900	2174846395	9760	9760	9760	9760	0
227	20250319	155800	2174846395	9760	9760	9760	9760	0
228	20250319	155700	2174846395	9760	9760	9760	9760	0
229	20250319	155600	2174846395	9760	9760	9760	9760	0
230	20250319	155500	2174846395	9760	9760	9760	9760	0
231	20250319	155400	2174846395	9760	9760	9760	9760	0
232	20250319	155300	2174846395	9760	9760	9760	9760	0
233	20250319	155200	2174846395	9760	9760	9760	9760	0
234	20250319	155100	2174846395	9760	9760	9760	9760	0
235	20250319	155000	2174846395	9760	9760	9760	9760	0
236	20250319	154900	2174846395	9760	9760	9760	9760	0
237	20250319	154800	2174846395	9760	9760	9760	9760	0
238	20250319	154700	2174846395	9760	9760	9760	9760	0
239	20250319	154600	2174846395	9760	9760	9760	9760	0
240	20250319	154500	2174846395	9760	9760	9760	9760	0
241	20250319	154400	2174846395	9760	9760	9760	9760	0
242	20250319	154300	2174846395	9760	9760	9760	9760	4917
243	20250319	154200	2174846395	9760	9760	9760	9760	0
244	20250319	154100	2174846395	9760	9760	9760	9760	0
245	20250319	154000	2174846395	9760	9760	9760	9760	0
246	20250319	153900	2174846395	9760	9760	9760	9760	0
247	20250319	153800	2174846395	9760	9760	9760	9760	0
248	20250319	153700	2174846395	9760	9760	9760	9760	0
249	20250319	153600	2174846395	9760	9760	9760	9760	0
250	20250319	153500	2174846395	9760	9760	9760	9760	0
251	20250319	153400	2174846395	9760	9760	9760	9760	0
252	20250319	153300	2174846395	9760	9760	9760	9760	0
253	20250319	153200	2174846395	9760	9760	9760	9760	0
254	20250319	153100	2174846395	9760	9760	9760	9760	0
255	20250319	153000	2174846395	9760	9760	9760	9760	4917
256	20250319	152900	2126856475	9810	9810	9810	9810	0
257	20250319	152800	2126856475	9810	9810	9810	9810	0
258	20250319	152700	2126856475	9810	9810	9810	9810	0
259	20250319	152600	2126856475	9810	9810	9810	9810	0
260	20250319	152500	2126856475	9810	9810	9810	9810	0
261	20250319	152400	2126856475	9810	9810	9810	9810	0
262	20250319	152300	2126856475	9810	9810	9810	9810	0
263	20250319	152200	2126856475	9810	9810	9810	9810	0
264	20250319	152100	2126856475	9810	9810	9810	9810	0
265	20250319	152000	2126856475	9810	9810	9810	9810	0
266	20250319	151900	2126856475	9810	9800	9840	9800	1594
267	20250319	151800	2111215935	9800	9820	9820	9800	81
268	20250319	151700	2110421115	9830	9840	9840	9830	15
269	20250319	151600	2110273535	9840	9850	9850	9800	3127
270	20250319	151500	2079587515	9850	9840	9850	9840	199
271	20250319	151400	2077629225	9840	9860	9860	9840	651
272	20250319	151300	2071222245	9860	9840	9860	9840	801
273	20250319	151200	2063338245	9840	9860	9860	9840	215
274	20250319	151100	2061220815	9850	9850	9860	9850	130
275	20250319	151000	2059940185	9860	9850	9860	9840	1385
276	20250319	150900	2046297055	9850	9840	9850	9820	198
277	20250319	150800	2044349925	9840	9830	9840	9830	134
278	20250319	150700	2043031695	9830	9820	9830	9820	58
279	20250319	150600	2042462005	9820	9820	9820	9800	133
280	20250319	150500	2041156045	9800	9820	9820	9800	16
281	20250319	150400	2040999225	9800	9820	9820	9800	338
282	20250319	150300	2037683425	9830	9830	9830	9830	20
283	20250319	150200	2037486825	9830	9830	9830	9830	1143
284	20250319	150100	2026251135	9830	9830	9830	9830	200
285	20250319	150000	2024285135	9840	9840	9840	9840	150
286	20250319	145900	2022809135	9840	9840	9840	9840	27
287	20250319	145800	2022543455	9840	9830	9840	9830	1813
288	20250319	145700	2004703635	9840	9840	9840	9840	20
289	20250319	145600	2004506835	9840	9830	9840	9830	410
290	20250319	145500	2000476525	9840	9830	9840	9830	1052
291	20250319	145400	1990135355	9830	9820	9830	9820	315
292	20250319	145300	1987041725	9820	9820	9820	9820	3
293	20250319	145200	1987012265	9810	9810	9810	9810	100
294	20250319	145100	1986031265	9800	9800	9800	9800	303
295	20250319	145000	1983061865	9800	9800	9800	9800	24
296	20250319	144900	1982826665	9820	9800	9820	9800	24
297	20250319	144800	1982591445	9810	9810	9810	9810	127
298	20250319	144700	1981345575	9800	9800	9800	9800	1170
299	20250319	144600	1969879575	9800	9800	9800	9800	24
300	20250319	144500	1969644375	9800	9810	9820	9800	2359
301	20250319	144400	1946509845	9810	9800	9810	9800	3726
302	20250319	144300	1909993205	9800	9810	9810	9800	426
303	20250319	144200	1905814385	9820	9800	9820	9800	625
304	20250319	144100	1899677365	9820	9810	9820	9800	2315
305	20250319	144000	1876982435	9800	9800	9800	9800	24
306	20250319	143900	1876747235	9800	9770	9800	9770	1982
307	20250319	143800	1857334795	9780	9770	9780	9770	24
308	20250319	143700	1857100305	9780	9780	9780	9780	349
309	20250319	143600	1853687085	9780	9790	9790	9780	31
310	20250319	143500	1853383835	9770	9780	9800	9770	318
311	20250319	143400	1850271285	9800	9770	9800	9770	1038
312	20250319	143300	1840129875	9770	9790	9800	9770	2757
313	20250319	143200	1813132155	9790	9780	9790	9780	1293
314	20250319	143100	1800483635	9750	9740	9780	9740	53
315	20250319	143000	1799966975	9740	9750	9750	9740	124
316	20250319	142900	1798758615	9750	9760	9760	9750	4006
317	20250319	142800	1759699895	9760	9760	9760	9760	1624
318	20250319	142700	1743849655	9760	9760	9760	9760	36
319	20250319	142600	1743498295	9750	9760	9760	9750	444
320	20250319	142500	1739165055	9760	9760	9760	9760	67
321	20250319	142400	1738511135	9750	9780	9780	9750	1672
322	20250319	142300	1722183615	9780	9770	9780	9760	627
323	20250319	142200	1716061705	9780	9770	9780	9770	938
324	20250319	142100	1706896965	9760	9770	9770	9760	157
325	20250319	142000	1705363315	9770	9770	9770	9770	50
326	20250319	141900	1704874815	9770	9770	9770	9770	168
327	20250319	141800	1703233455	9780	9770	9780	9770	1030
328	20250319	141700	1693170305	9770	9770	9770	9770	24
329	20250319	141600	1692935825	9770	9770	9780	9770	1045
330	20250319	141500	1682718965	9770	9780	9780	9770	556
331	20250319	141400	1677286485	9780	9780	9780	9780	49
332	20250319	141300	1676807265	9780	9780	9780	9780	94
333	20250319	141200	1675887945	9780	9780	9780	9780	50
334	20250319	141100	1675398945	9780	9780	9780	9780	24
335	20250319	141000	1675164225	9780	9780	9790	9780	143
336	20250319	140900	1673765525	9770	9770	9770	9770	724
337	20250319	140800	1666692045	9770	9770	9770	9770	47
338	20250319	140700	1666232855	9800	9780	9800	9780	1055
339	20250319	140600	1655912875	9780	9780	9780	9780	24
340	20250319	140500	1655678155	9780	9790	9790	9780	282
341	20250319	140400	1652917905	9790	9790	9790	9790	24
342	20250319	140300	1652682945	9790	9800	9830	9790	106
343	20250319	140200	1651644335	9800	9800	9800	9800	1533
344	20250319	140100	1636620935	9790	9800	9800	9790	125
345	20250319	140000	1635396185	9790	9790	9800	9790	37
346	20250319	135900	1635033915	9790	9800	9800	9790	860
347	20250319	135800	1626614355	9790	9800	9800	9790	140
348	20250319	135700	1625242585	9790	9790	9790	9790	48
349	20250319	135600	1624772665	9790	9780	9790	9780	801
350	20250319	135500	1616932340	9780	9780	9780	9780	370
351	20250319	135400	1613313740	9780	9790	9790	9780	2463
352	20250319	135300	1589221210	9790	9800	9800	9780	221
353	20250319	135200	1587057990	9780	9810	9810	9780	2835
354	20250319	135100	1559285540	9810	9810	9810	9810	47
355	20250319	135000	1558824470	9810	9810	9810	9810	336
356	20250319	134900	1555528310	9810	9810	9810	9810	64
357	20250319	134800	1554900470	9810	9820	9820	9810	135
358	20250319	134700	1553575250	9820	9820	9820	9820	44
359	20250319	134600	1553143170	9810	9820	9820	9810	2050
360	20250319	134500	1533028920	9820	9830	9830	9820	28
361	20250319	134400	1532753910	9820	9820	9820	9820	44
362	20250319	134300	1532321830	9820	9820	9820	9820	24
363	20250319	134200	1532086150	9820	9840	9880	9820	99
364	20250319	134100	1531110490	9820	9830	9830	9820	122
365	20250319	134000	1529912440	9830	9820	9830	9820	49
366	20250319	133900	1529431010	9820	9820	9820	9820	24
367	20250319	133800	1529195330	9820	9820	9820	9820	23
368	20250319	133700	1528969470	9850	9850	9890	9820	1224
369	20250319	133600	1516878560	9820	9820	9820	9820	74
370	20250319	133500	1516151880	9820	9810	9820	9810	1517
371	20250319	133400	1501260180	9810	9810	9810	9810	47
372	20250319	133300	1500799110	9810	9815	9815	9810	36
373	20250319	133200	1500445925	9810	9820	9820	9800	1931
374	20250319	133100	1481503025	9810	9820	9820	9810	3139
375	20250319	133000	1450678065	9820	9830	9830	9820	1024
376	20250319	132900	1440621285	9830	9830	9830	9830	1048
377	20250319	132800	1430319445	9850	9840	9850	9830	747
378	20250319	132700	1422975785	9840	9840	9840	9830	224
379	20250319	132600	1420771655	9840	9840	9840	9840	24
380	20250319	132500	1420535495	9840	9840	9850	9840	134
381	20250319	132400	1419216435	9840	9840	9840	9840	37
382	20250319	132300	1418852355	9840	9840	9840	9840	48
383	20250319	132200	1418380035	9840	9850	9850	9840	2010
384	20250319	132100	1398601535	9850	9840	9850	9840	128
385	20250319	132000	1397341165	9850	9840	9850	9840	67
386	20250319	131900	1396681875	9830	9830	9830	9830	28
387	20250319	131800	1396406635	9850	9830	9850	9830	461
388	20250319	131700	1391866465	9830	9830	9830	9830	47
389	20250319	131600	1391404455	9830	9830	9830	9830	582
390	20250319	131500	1385683395	9840	9870	9870	9840	2264
391	20250319	131400	1363399625	9870	9870	9870	9870	171
392	20250319	131300	1361711855	9870	9870	9870	9870	24
393	20250319	131200	1361474975	9870	9880	9880	9870	787
394	20250319	131100	1353699655	9880	9880	9880	9880	48
395	20250319	131000	1353225415	9880	9880	9880	9880	71
396	20250319	130900	1352523935	9890	9880	9890	9880	25
397	20250319	130800	1352276925	9880	9880	9880	9880	23
398	20250319	130700	1352049685	9880	9880	9890	9880	530
399	20250319	130600	1346812585	9870	9870	9870	9870	3
400	20250319	130500	1346782975	9870	9880	9880	9870	90
401	20250319	130400	1345893805	9880	9870	9880	9870	81
402	20250319	130300	1345093655	9850	9850	9850	9850	11
403	20250319	130200	1344985305	9850	9850	9850	9850	0
404	20250319	130100	1344985305	9850	9850	9850	9850	401
405	20250319	130000	1341035455	9850	9860	9860	9850	575
406	20250319	125900	1335366125	9880	9860	9880	9860	133
407	20250319	125800	1334054685	9860	9870	9870	9860	471
408	20250319	125700	1329410615	9860	9860	9860	9860	0
409	20250319	125600	1329410615	9860	9860	9860	9860	0
410	20250319	125500	1329410615	9860	9870	9870	9860	701
411	20250319	125400	1322494715	9870	9870	9870	9870	500
412	20250319	125300	1317559715	9870	9870	9870	9870	12
413	20250319	125200	1317441275	9880	9880	9880	9880	1
414	20250319	125100	1317431395	9880	9870	9880	9870	336
415	20250319	125000	1314111935	9860	9860	9860	9860	51
416	20250319	124900	1313609075	9860	9860	9860	9860	3
417	20250319	124800	1313579495	9880	9880	9880	9880	100
418	20250319	124700	1312591495	9860	9860	9860	9860	0
419	20250319	124600	1312591495	9860	9860	9860	9860	0
420	20250319	124500	1312591495	9860	9850	9860	9850	1229
421	20250319	124400	1300480055	9840	9840	9840	9840	435
422	20250319	124300	1296199655	9840	9840	9840	9840	153
423	20250319	124200	1294694135	9850	9830	9850	9830	296
424	20250319	124100	1291779025	9820	9855	9855	9820	3504
425	20250319	124000	1257321930	9860	9860	9860	9860	50
426	20250319	123900	1256828930	9860	9860	9860	9860	400
427	20250319	123800	1252884930	9860	9860	9860	9860	0
428	20250319	123700	1252884930	9860	9890	9890	9860	232
429	20250319	123600	1250596450	9890	9870	9890	9870	91
430	20250319	123500	1249698260	9880	9880	9880	9880	1898
431	20250319	123400	1230946020	9890	9890	9890	9890	0
432	20250319	123300	1230946020	9890	9890	9890	9890	63
433	20250319	123200	1230322950	9880	9880	9880	9880	0
434	20250319	123100	1230322950	9880	9880	9880	9880	200
435	20250319	123000	1228346950	9900	9900	9900	9900	0
436	20250319	122900	1228346950	9900	9900	9900	9900	30
437	20250319	122800	1228049950	9910	9910	9910	9910	0
438	20250319	122700	1228049950	9910	9900	9910	9900	50
439	20250319	122600	1227554500	9870	9890	9890	9870	112
440	20250319	122500	1226446840	9890	9890	9890	9890	0
441	20250319	122400	1226446840	9890	9890	9890	9890	4
442	20250319	122300	1226407280	9900	9900	9900	9900	0
443	20250319	122200	1226407280	9900	9900	9900	9900	0
444	20250319	122100	1226407280	9900	9900	9900	9900	14
445	20250319	122000	1226268680	9900	9910	9910	9900	33
446	20250319	121900	1225941720	9900	9900	9900	9900	0
447	20250319	121800	1225941720	9900	9900	9900	9900	0
448	20250319	121700	1225941720	9900	9900	9900	9900	0
449	20250319	121600	1225941720	9900	9900	9900	9900	271
450	20250319	121500	1223258820	9900	9900	9900	9900	0
451	20250319	121400	1223258820	9900	9900	9900	9900	325
452	20250319	121300	1220041320	9910	9910	9910	9910	0
453	20250319	121200	1220041320	9910	9910	9910	9910	0
454	20250319	121100	1220041320	9910	9910	9910	9910	10
455	20250319	121000	1219942220	9910	9910	9910	9910	20
456	20250319	120900	1219744020	9910	9890	9910	9890	294
457	20250319	120800	1216835410	9890	9910	9910	9890	324
458	20250319	120700	1213630650	9890	9890	9890	9890	0
459	20250319	120600	1213630650	9890	9900	9900	9890	48
460	20250319	120500	1213155810	9900	9900	9900	9900	0
461	20250319	120400	1213155810	9900	9900	9900	9900	20
462	20250319	120300	1212957810	9900	9900	9900	9900	3033
463	20250319	120200	1182931110	9920	9890	9920	9880	3530
464	20250319	120100	1148002110	9890	9890	9890	9890	200
465	20250319	120000	1146024110	9890	9895	9895	9890	73
466	20250319	115900	1145302115	9880	9880	9880	9880	150
467	20250319	115800	1143820115	9900	9900	9900	9900	1
468	20250319	115700	1143810215	9880	9880	9880	9880	0
469	20250319	115600	1143810215	9880	9880	9880	9880	32
470	20250319	115500	1143494055	9880	9900	9900	9880	1024
471	20250319	115400	1133359485	9910	9910	9910	9910	67
472	20250319	115300	1132695515	9910	9910	9910	9910	20
473	20250319	115200	1132497315	9900	9900	9900	9900	0
474	20250319	115100	1132497315	9900	9900	9900	9900	0
475	20250319	115000	1132497315	9900	9900	9900	9900	141
476	20250319	114900	1131101415	9910	9910	9910	9910	10
477	20250319	114800	1131002315	9910	9900	9910	9900	203
478	20250319	114700	1128992265	9900	9900	9900	9900	100
479	20250319	114600	1128002265	9900	9900	9900	9900	78
480	20250319	114500	1127230065	9900	9900	9900	9900	1
481	20250319	114400	1127220165	9900	9900	9900	9900	567
482	20250319	114300	1121606865	9900	9900	9900	9900	5
483	20250319	114200	1121557365	9920	9920	9920	9920	479
484	20250319	114100	1116805685	9920	9920	9920	9920	0
485	20250319	114000	1116805685	9920	9920	9920	9920	100
486	20250319	113900	1115813685	9890	9890	9890	9890	0
487	20250319	113800	1115813685	9890	9910	9920	9890	181
488	20250319	113700	1114019195	9920	9920	9920	9920	74
489	20250319	113600	1113285115	9910	9890	9910	9885	2085
490	20250319	113500	1092640540	9890	9890	9890	9890	25
491	20250319	113400	1092393290	9890	9890	9890	9890	42
492	20250319	113300	1091977910	9900	9900	9910	9900	1275
493	20250319	113200	1079354150	9900	9900	9900	9900	63
494	20250319	113100	1078730450	9870	9880	9880	9870	1177
495	20250319	113000	1067101990	9880	9880	9880	9880	0
496	20250319	112900	1067101990	9880	9880	9890	9880	145
497	20250319	112800	1065669320	9880	9880	9880	9880	38
498	20250319	112700	1065293880	9880	9880	9880	9880	3
499	20250319	112600	1065264240	9880	9880	9880	9880	0
500	20250319	112500	1065264240	9880	9890	9890	9880	11
501	20250319	112400	1065155550	9900	9870	9900	9870	306
502	20250319	112300	1062135150	9900	9900	9900	9900	2
503	20250319	112200	1062115350	9900	9900	9900	9900	0
504	20250319	112100	1062115350	9900	9870	9900	9870	3251
505	20250319	112000	1030023530	9870	9850	9870	9850	291
506	20250319	111900	1027154580	9850	9850	9850	9850	13
507	20250319	111800	1027026530	9850	9840	9850	9840	140
508	20250319	111700	1025647580	9840	9840	9850	9840	442
509	20250319	111600	1021298230	9840	9840	9840	9840	0
510	20250319	111500	1021298230	9840	9840	9840	9840	57
511	20250319	111400	1020737350	9840	9840	9840	9840	737
512	20250319	111300	1013485270	9850	9850	9850	9850	260
513	20250319	111200	1010924270	9850	9850	9850	9850	26
514	20250319	111100	1010668170	9850	9850	9850	9850	23
515	20250319	111000	1010441620	9840	9840	9840	9840	25
516	20250319	110900	1010195620	9860	9850	9860	9850	44
517	20250319	110800	1009762190	9830	9830	9830	9830	0
518	20250319	110700	1009762190	9830	9850	9850	9830	2630
519	20250319	110600	983899100	9850	9850	9850	9850	24
520	20250319	110500	983662700	9850	9840	9850	9840	49
521	20250319	110400	983180060	9850	9860	9860	9850	620
522	20250319	110300	977068060	9860	9860	9860	9860	100
523	20250319	110200	976082060	9850	9850	9850	9850	227
524	20250319	110100	973846110	9850	9880	9880	9850	197
525	20250319	110000	971905500	9860	9885	9885	9860	44
526	20250319	105900	971471475	9880	9880	9880	9880	362
527	20250319	105800	967894915	9890	9840	9890	9840	309
528	20250319	105700	964851505	9830	9830	9830	9830	14
529	20250319	105600	964713885	9830	9830	9830	9830	0
530	20250319	105500	964713885	9830	9830	9840	9830	136
531	20250319	105400	963376845	9830	9840	9840	9830	1313
532	20250319	105300	950469935	9840	9840	9840	9840	412
533	20250319	105200	946415855	9830	9850	9850	9830	626
534	20250319	105100	940253315	9830	9840	9850	9830	127
535	20250319	105000	939003285	9830	9830	9830	9830	470
536	20250319	104900	934383185	9830	9830	9830	9830	325
537	20250319	104800	931188435	9850	9830	9850	9830	72
538	20250319	104700	930480315	9850	9830	9850	9820	623
539	20250319	104600	924357365	9830	9830	9830	9830	430
540	20250319	104500	920130465	9840	9840	9840	9840	212
541	20250319	104400	918044385	9840	9870	9870	9840	2303
542	20250319	104300	895354165	9870	9890	9890	9870	686
543	20250319	104200	888582515	9910	9930	9930	9900	6623
544	20250319	104100	822999205	9930	9930	9930	9930	29
545	20250319	104000	822711235	9930	9950	9950	9930	50
546	20250319	103900	822214385	9960	9960	9960	9960	0
547	20250319	103800	822214385	9960	9950	9960	9950	60
548	20250319	103700	821617375	9950	9960	9960	9940	505
549	20250319	103600	816592645	9950	9950	9950	9950	14
550	20250319	103500	816453345	9950	9950	9950	9950	61
551	20250319	103400	815846395	9950	9940	9950	9940	5
552	20250319	103300	815796655	9950	9940	9950	9940	185
553	20250319	103200	813957745	9950	9960	9960	9950	777
554	20250319	103100	806218845	9960	9960	9970	9960	60
555	20250319	103000	805621235	9960	9970	9970	9960	100
556	20250319	102900	804624665	9970	9980	9980	9970	2670
557	20250319	102800	778004145	9980	9970	9980	9960	1255
558	20250319	102700	765491595	9970	9960	9970	9950	1481
559	20250319	102600	750747315	9960	9930	9960	9930	1136
560	20250319	102500	739452055	9940	9930	9940	9920	148
561	20250319	102400	737982905	9930	9930	9930	9930	0
562	20250319	102300	737982905	9930	9920	9930	9910	491
563	20250319	102200	733113555	9920	9920	9920	9920	105
564	20250319	102100	732071955	9920	9920	9920	9920	20
565	20250319	102000	731873555	9920	9910	9920	9910	528
566	20250319	101900	726640955	9910	9910	9910	9910	1
567	20250319	101800	726631045	9900	9920	9920	9900	1961
568	20250319	101700	707197195	9920	9910	9920	9900	951
569	20250319	101600	697768875	9920	9880	9920	9880	1065
570	20250319	101500	687245975	9890	9900	9900	9880	5
571	20250319	101400	687196525	9880	9870	9920	9870	1159
572	20250319	101300	675735475	9880	9870	9880	9870	1147
573	20250319	101200	664410375	9870	9860	9870	9860	206
574	20250319	101100	662377185	9870	9870	9870	9860	853
575	20250319	101000	653963385	9890	9900	9900	9880	550
576	20250319	100900	648527875	9900	9940	9940	9900	101
577	20250319	100800	647527935	9940	9860	9940	9860	780
578	20250319	100700	639824255	9860	9870	9900	9860	70
579	20250319	100600	639132965	9870	9890	9890	9870	599
580	20250319	100500	633214205	9890	9930	9930	9890	895
581	20250319	100400	624355015	9900	9940	9970	9900	1494
582	20250319	100300	609521735	9940	9930	9950	9920	1601
583	20250319	100200	593622865	9940	9960	9970	9940	1689
584	20250319	100100	576811335	9960	9960	9960	9950	881
585	20250319	100000	568037065	9960	9960	9960	9950	390
586	20250319	095900	564156535	9960	9950	9960	9950	458
587	20250319	095800	559599335	9960	9960	9960	9940	533
588	20250319	095700	554293825	9960	9950	9960	9950	1676
589	20250319	095600	537617495	9950	9950	9950	9940	629
590	20250319	095500	531362045	9950	9940	9950	9940	395
591	20250319	095400	527431835	9950	9940	9950	9930	389
592	20250319	095300	523564945	9930	9925	9940	9920	728
593	20250319	095200	516337170	9920	9920	9920	9920	69
594	20250319	095100	515652690	9920	9920	9920	9910	21
595	20250319	095000	515444470	9920	9940	9940	9900	204
596	20250319	094900	513422990	9940	9910	9940	9910	1483
597	20250319	094800	498713180	9910	9900	9910	9900	103
598	20250319	094700	497693470	9890	9890	9890	9890	49
599	20250319	094600	497208860	9900	9900	9900	9900	2
600	20250319	094500	497189060	9900	9900	9900	9880	392
601	20250319	094400	493310730	9900	9880	9910	9880	180
602	20250319	094300	491529670	9880	9890	9890	9880	222
603	20250319	094200	489334100	9890	9900	9900	9890	1577
604	20250319	094100	473721880	9900	9910	9920	9900	3580
605	20250319	094000	438216640	9910	9930	9930	9910	1399
606	20250319	093900	424340200	9950	9940	9950	9940	1578
607	20250319	093800	408643870	9940	9940	9940	9940	310
608	20250319	093700	405562470	9940	9920	9940	9920	1345
609	20250319	093600	392196570	9920	9920	9920	9920	421
610	20250319	093500	388020250	9900	9890	9900	9890	2198
611	20250319	093400	366265100	9890	9880	9890	9870	595
612	20250319	093300	360383830	9880	9860	9880	9860	158
613	20250319	093200	358823530	9860	9850	9860	9850	279
614	20250319	093100	356072740	9840	9830	9840	9830	2
615	20250319	093000	356053070	9850	9830	9860	9820	56
616	20250319	092900	355501470	9820	9810	9850	9810	315
617	20250319	092800	352402340	9810	9830	9830	9810	387
618	20250319	092700	348604130	9825	9830	9830	9800	1015
619	20250319	092600	338651575	9850	9820	9850	9820	224
620	20250319	092500	336446035	9820	9800	9820	9800	522
621	20250319	092400	331329515	9810	9810	9810	9810	98
622	20250319	092300	330368135	9840	9830	9840	9810	341
623	20250319	092200	327022675	9820	9820	9820	9820	252
624	20250319	092100	324548035	9820	9840	9850	9820	187
625	20250319	092000	322710285	9840	9850	9860	9840	645
626	20250319	091900	316354305	9850	9860	9860	9850	193
627	20250319	091800	314452495	9860	9875	9875	9860	151
628	20250319	091700	312963620	9860	9840	9860	9800	606
629	20250319	091600	307005360	9840	9830	9850	9800	1414
630	20250319	091500	293100290	9830	9810	9830	9800	2784
631	20250319	091400	265801510	9810	9820	9820	9800	1676
632	20250319	091300	249361710	9820	9820	9820	9820	379
633	20250319	091200	245639930	9850	9850	9850	9810	1363
634	20250319	091100	232244610	9840	9850	9850	9840	1217
635	20250319	091000	220264210	9860	9870	9870	9860	313
636	20250319	090900	217177900	9890	9890	9900	9890	379
637	20250319	090800	213429400	9890	9890	9900	9890	1818
638	20250319	090700	195449200	9850	9860	9860	9850	966
639	20250319	090600	185929760	9890	9860	9890	9850	939
640	20250319	090500	176675360	9890	9850	10000	9850	4649
641	20250319	090400	130490780	9850	9920	9920	9850	2498
642	20250319	090300	105778040	9920	9950	9950	9910	838
643	20250319	090200	97459600	9950	9900	9950	9850	2064
644	20250319	090100	77012710	9850	9760	9900	9700	4824
645	20250319	090000	29740520	9830	9820	9840	9750	3032