KissMeData/051980/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193600	10535255099	4060	4060	4060	4060	33957
3	20250319	193500	10535255099	4060	4060	4060	4060	0
4	20250319	193400	10535255099	4060	4060	4060	4060	0
5	20250319	193300	10535255099	4060	4060	4060	4060	0
6	20250319	193200	10535255099	4060	4060	4060	4060	0
7	20250319	193100	10535255099	4060	4060	4060	4060	0
8	20250319	193000	10535255099	4060	4060	4060	4060	0
9	20250319	192900	10535255099	4060	4060	4060	4060	0
10	20250319	192800	10535255099	4060	4060	4060	4060	0
11	20250319	192700	10535255099	4060	4060	4060	4060	0
12	20250319	192600	10535255099	4060	4060	4060	4060	0
13	20250319	192500	10535255099	4060	4060	4060	4060	0
14	20250319	192400	10535255099	4060	4060	4060	4060	0
15	20250319	192300	10535255099	4060	4060	4060	4060	0
16	20250319	192200	10535255099	4060	4060	4060	4060	0
17	20250319	192100	10535255099	4060	4060	4060	4060	0
18	20250319	192000	10535255099	4060	4060	4060	4060	0
19	20250319	191900	10535255099	4060	4060	4060	4060	0
20	20250319	191800	10535255099	4060	4060	4060	4060	0
21	20250319	191700	10535255099	4060	4060	4060	4060	0
22	20250319	191600	10535255099	4060	4060	4060	4060	0
23	20250319	191500	10535255099	4060	4060	4060	4060	0
24	20250319	191400	10535255099	4060	4060	4060	4060	0
25	20250319	191300	10535255099	4060	4060	4060	4060	0
26	20250319	191200	10535255099	4060	4060	4060	4060	0
27	20250319	191100	10535255099	4060	4060	4060	4060	0
28	20250319	191000	10535255099	4060	4060	4060	4060	0
29	20250319	190900	10535255099	4060	4060	4060	4060	0
30	20250319	190800	10535255099	4060	4060	4060	4060	0
31	20250319	190700	10535255099	4060	4060	4060	4060	0
32	20250319	190600	10535255099	4060	4060	4060	4060	33957
33	20250319	190500	10535255099	4060	4060	4060	4060	0
34	20250319	190400	10535255099	4060	4060	4060	4060	0
35	20250319	190300	10535255099	4060	4060	4060	4060	0
36	20250319	190200	10535255099	4060	4060	4060	4060	0
37	20250319	190100	10535255099	4060	4060	4060	4060	0
38	20250319	190000	10535255099	4060	4060	4060	4060	0
39	20250319	185900	10535255099	4060	4060	4060	4060	0
40	20250319	185800	10535255099	4060	4060	4060	4060	0
41	20250319	185700	10535255099	4060	4060	4060	4060	0
42	20250319	185600	10535255099	4060	4060	4060	4060	0
43	20250319	185500	10535255099	4060	4060	4060	4060	0
44	20250319	185400	10535255099	4060	4060	4060	4060	0
45	20250319	185300	10535255099	4060	4060	4060	4060	0
46	20250319	185200	10535255099	4060	4060	4060	4060	0
47	20250319	185100	10535255099	4060	4060	4060	4060	0
48	20250319	185000	10535255099	4060	4060	4060	4060	0
49	20250319	184900	10535255099	4060	4060	4060	4060	0
50	20250319	184800	10535255099	4060	4060	4060	4060	0
51	20250319	184700	10535255099	4060	4060	4060	4060	0
52	20250319	184600	10535255099	4060	4060	4060	4060	0
53	20250319	184500	10535255099	4060	4060	4060	4060	0
54	20250319	184400	10535255099	4060	4060	4060	4060	0
55	20250319	184300	10535255099	4060	4060	4060	4060	0
56	20250319	184200	10535255099	4060	4060	4060	4060	0
57	20250319	184100	10535255099	4060	4060	4060	4060	0
58	20250319	184000	10535255099	4060	4060	4060	4060	0
59	20250319	183900	10535255099	4060	4060	4060	4060	0
60	20250319	183800	10535255099	4060	4060	4060	4060	0
61	20250319	183700	10535255099	4060	4060	4060	4060	0
62	20250319	183600	10535255099	4060	4060	4060	4060	33957
63	20250319	183500	10535255099	4060	4060	4060	4060	0
64	20250319	183400	10535255099	4060	4060	4060	4060	0
65	20250319	183300	10535255099	4060	4060	4060	4060	0
66	20250319	183200	10535255099	4060	4060	4060	4060	0
67	20250319	183100	10535255099	4060	4060	4060	4060	0
68	20250319	183000	10535255099	4060	4060	4060	4060	0
69	20250319	182900	10535255099	4060	4060	4060	4060	0
70	20250319	182800	10535255099	4060	4060	4060	4060	0
71	20250319	182700	10535255099	4060	4060	4060	4060	0
72	20250319	182600	10535255099	4060	4060	4060	4060	0
73	20250319	182500	10535255099	4060	4060	4060	4060	0
74	20250319	182400	10535255099	4060	4060	4060	4060	0
75	20250319	182300	10535255099	4060	4060	4060	4060	0
76	20250319	182200	10535255099	4060	4060	4060	4060	0
77	20250319	182100	10535255099	4060	4060	4060	4060	0
78	20250319	182000	10535255099	4060	4060	4060	4060	0
79	20250319	181900	10535255099	4060	4060	4060	4060	0
80	20250319	181800	10535255099	4060	4060	4060	4060	0
81	20250319	181700	10535255099	4060	4060	4060	4060	0
82	20250319	181600	10535255099	4060	4060	4060	4060	0
83	20250319	181500	10535255099	4060	4060	4060	4060	0
84	20250319	181400	10535255099	4060	4060	4060	4060	0
85	20250319	181300	10535255099	4060	4060	4060	4060	0
86	20250319	181200	10535255099	4060	4060	4060	4060	0
87	20250319	181100	10535255099	4060	4060	4060	4060	0
88	20250319	181000	10535255099	4060	4060	4060	4060	0
89	20250319	180900	10535255099	4060	4060	4060	4060	0
90	20250319	180800	10535255099	4060	4060	4060	4060	0
91	20250319	180700	10535255099	4060	4060	4060	4060	0
92	20250319	180600	10535255099	4060	4060	4060	4060	33957
93	20250319	180500	10535255099	4060	4060	4060	4060	0
94	20250319	180400	10535255099	4060	4060	4060	4060	0
95	20250319	180300	10535255099	4060	4060	4060	4060	0
96	20250319	180200	10535255099	4060	4060	4060	4060	0
97	20250319	180100	10535255099	4060	4060	4060	4060	0
98	20250319	180000	10535255099	4060	4060	4060	4060	0
99	20250319	175900	10535255099	4060	4060	4060	4060	0
100	20250319	175800	10535255099	4060	4060	4060	4060	0
101	20250319	175700	10535255099	4060	4060	4060	4060	0
102	20250319	175600	10535255099	4060	4060	4060	4060	0
103	20250319	175500	10535255099	4060	4060	4060	4060	0
104	20250319	175400	10535255099	4060	4060	4060	4060	0
105	20250319	175300	10535255099	4060	4060	4060	4060	0
106	20250319	175200	10535255099	4060	4060	4060	4060	0
107	20250319	175100	10535255099	4060	4060	4060	4060	0
108	20250319	175000	10535255099	4060	4060	4060	4060	0
109	20250319	174900	10535255099	4060	4060	4060	4060	0
110	20250319	174800	10535255099	4060	4060	4060	4060	0
111	20250319	174700	10535255099	4060	4060	4060	4060	0
112	20250319	174600	10535255099	4060	4060	4060	4060	0
113	20250319	174500	10535255099	4060	4060	4060	4060	0
114	20250319	174400	10535255099	4060	4060	4060	4060	0
115	20250319	174300	10535255099	4060	4060	4060	4060	0
116	20250319	174200	10535255099	4060	4060	4060	4060	0
117	20250319	174100	10535255099	4060	4060	4060	4060	0
118	20250319	174000	10535255099	4060	4060	4060	4060	0
119	20250319	173900	10535255099	4060	4060	4060	4060	0
120	20250319	173800	10535255099	4060	4060	4060	4060	0
121	20250319	173700	10535255099	4060	4060	4060	4060	0
122	20250319	173600	10535255099	4060	4060	4060	4060	33957
123	20250319	173500	10535255099	4060	4060	4060	4060	0
124	20250319	173400	10535255099	4060	4060	4060	4060	0
125	20250319	173300	10535255099	4060	4060	4060	4060	0
126	20250319	173200	10535255099	4060	4060	4060	4060	0
127	20250319	173100	10535255099	4060	4060	4060	4060	0
128	20250319	173000	10535255099	4060	4060	4060	4060	0
129	20250319	172900	10535255099	4060	4060	4060	4060	0
130	20250319	172800	10535255099	4060	4060	4060	4060	0
131	20250319	172700	10535255099	4060	4060	4060	4060	0
132	20250319	172600	10535255099	4060	4060	4060	4060	0
133	20250319	172500	10535255099	4060	4060	4060	4060	0
134	20250319	172400	10535255099	4060	4060	4060	4060	0
135	20250319	172300	10535255099	4060	4060	4060	4060	0
136	20250319	172200	10535255099	4060	4060	4060	4060	0
137	20250319	172100	10535255099	4060	4060	4060	4060	0
138	20250319	172000	10535255099	4060	4060	4060	4060	0
139	20250319	171900	10535255099	4060	4060	4060	4060	0
140	20250319	171800	10535255099	4060	4060	4060	4060	0
141	20250319	171700	10535255099	4060	4060	4060	4060	0
142	20250319	171600	10535255099	4060	4060	4060	4060	0
143	20250319	171500	10535255099	4060	4060	4060	4060	0
144	20250319	171400	10535255099	4060	4060	4060	4060	0
145	20250319	171300	10535255099	4060	4060	4060	4060	0
146	20250319	171200	10535255099	4060	4060	4060	4060	0
147	20250319	171100	10535255099	4060	4060	4060	4060	0
148	20250319	171000	10535255099	4060	4060	4060	4060	0
149	20250319	170900	10535255099	4060	4060	4060	4060	0
150	20250319	170800	10535255099	4060	4060	4060	4060	0
151	20250319	170700	10535255099	4060	4060	4060	4060	0
152	20250319	170600	10535255099	4060	4060	4060	4060	33957
153	20250319	170500	10535255099	4060	4060	4060	4060	0
154	20250319	170400	10535255099	4060	4060	4060	4060	0
155	20250319	170300	10535255099	4060	4060	4060	4060	0
156	20250319	170200	10535255099	4060	4060	4060	4060	0
157	20250319	170100	10535255099	4060	4060	4060	4060	0
158	20250319	170000	10535255099	4060	4060	4060	4060	0
159	20250319	165900	10535255099	4060	4060	4060	4060	0
160	20250319	165800	10535255099	4060	4060	4060	4060	0
161	20250319	165700	10535255099	4060	4060	4060	4060	0
162	20250319	165600	10535255099	4060	4060	4060	4060	0
163	20250319	165500	10535255099	4060	4060	4060	4060	0
164	20250319	165400	10535255099	4060	4060	4060	4060	0
165	20250319	165300	10535255099	4060	4060	4060	4060	0
166	20250319	165200	10535255099	4060	4060	4060	4060	0
167	20250319	165100	10535255099	4060	4060	4060	4060	0
168	20250319	165000	10535255099	4060	4060	4060	4060	0
169	20250319	164900	10535255099	4060	4060	4060	4060	0
170	20250319	164800	10535255099	4060	4060	4060	4060	0
171	20250319	164700	10535255099	4060	4060	4060	4060	0
172	20250319	164600	10535255099	4060	4060	4060	4060	0
173	20250319	164500	10535255099	4060	4060	4060	4060	0
174	20250319	164400	10535255099	4060	4060	4060	4060	0
175	20250319	164300	10535255099	4060	4060	4060	4060	0
176	20250319	164200	10535255099	4060	4060	4060	4060	0
177	20250319	164100	10535255099	4060	4060	4060	4060	0
178	20250319	164000	10535255099	4060	4060	4060	4060	0
179	20250319	163900	10535255099	4060	4060	4060	4060	0
180	20250319	163800	10535255099	4060	4060	4060	4060	0
181	20250319	163700	10535255099	4060	4060	4060	4060	0
182	20250319	163600	10535255099	4060	4060	4060	4060	33957
183	20250319	163500	10535255099	4060	4060	4060	4060	0
184	20250319	163400	10535255099	4060	4060	4060	4060	0
185	20250319	163300	10535255099	4060	4060	4060	4060	0
186	20250319	163200	10535255099	4060	4060	4060	4060	0
187	20250319	163100	10535255099	4060	4060	4060	4060	0
188	20250319	163000	10535255099	4060	4060	4060	4060	0
189	20250319	162900	10535255099	4060	4060	4060	4060	0
190	20250319	162800	10535255099	4060	4060	4060	4060	0
191	20250319	162700	10535255099	4060	4060	4060	4060	0
192	20250319	162600	10535255099	4060	4060	4060	4060	0
193	20250319	162500	10535255099	4060	4060	4060	4060	0
194	20250319	162400	10535255099	4060	4060	4060	4060	0
195	20250319	162300	10535255099	4060	4060	4060	4060	0
196	20250319	162200	10535255099	4060	4060	4060	4060	0
197	20250319	162100	10535255099	4060	4060	4060	4060	0
198	20250319	162000	10535255099	4060	4060	4060	4060	0
199	20250319	161900	10535255099	4060	4060	4060	4060	0
200	20250319	161800	10535255099	4060	4060	4060	4060	0
201	20250319	161700	10535255099	4060	4060	4060	4060	0
202	20250319	161600	10535255099	4060	4060	4060	4060	0
203	20250319	161500	10535255099	4060	4060	4060	4060	0
204	20250319	161400	10535255099	4060	4060	4060	4060	0
205	20250319	161300	10535255099	4060	4060	4060	4060	0
206	20250319	161200	10535255099	4060	4060	4060	4060	0
207	20250319	161100	10535255099	4060	4060	4060	4060	0
208	20250319	161000	10535255099	4060	4060	4060	4060	0
209	20250319	160900	10535255099	4060	4060	4060	4060	0
210	20250319	160800	10535255099	4060	4060	4060	4060	0
211	20250319	160700	10535255099	4060	4060	4060	4060	0
212	20250319	160600	10535255099	4060	4060	4060	4060	33957
213	20250319	160500	10535255099	4060	4060	4060	4060	0
214	20250319	160400	10535255099	4060	4060	4060	4060	0
215	20250319	160300	10535255099	4060	4060	4060	4060	0
216	20250319	160200	10535255099	4060	4060	4060	4060	0
217	20250319	160100	10535255099	4060	4060	4060	4060	0
218	20250319	160000	10535255099	4060	4060	4060	4060	0
219	20250319	155900	10535255099	4060	4060	4060	4060	0
220	20250319	155800	10535255099	4060	4060	4060	4060	0
221	20250319	155700	10535255099	4060	4060	4060	4060	0
222	20250319	155600	10535255099	4060	4060	4060	4060	0
223	20250319	155500	10535255099	4060	4060	4060	4060	0
224	20250319	155400	10535255099	4060	4060	4060	4060	0
225	20250319	155300	10535255099	4060	4060	4060	4060	0
226	20250319	155200	10535255099	4060	4060	4060	4060	0
227	20250319	155100	10535255099	4060	4060	4060	4060	0
228	20250319	155000	10535255099	4060	4060	4060	4060	0
229	20250319	154900	10535255099	4060	4060	4060	4060	0
230	20250319	154800	10535255099	4060	4060	4060	4060	0
231	20250319	154700	10535255099	4060	4060	4060	4060	0
232	20250319	154600	10535255099	4060	4060	4060	4060	0
233	20250319	154500	10535255099	4060	4060	4060	4060	0
234	20250319	154400	10535255099	4060	4060	4060	4060	0
235	20250319	154300	10535255099	4060	4060	4060	4060	0
236	20250319	154200	10535255099	4060	4060	4060	4060	0
237	20250319	154100	10535255099	4060	4060	4060	4060	0
238	20250319	154000	10535255099	4060	4060	4060	4060	0
239	20250319	153900	10535255099	4060	4060	4060	4060	0
240	20250319	153800	10535255099	4060	4060	4060	4060	0
241	20250319	153700	10535255099	4060	4060	4060	4060	0
242	20250319	153600	10535255099	4060	4060	4060	4060	33957
243	20250319	153500	10535255099	4060	4060	4060	4060	0
244	20250319	153400	10535255099	4060	4060	4060	4060	0
245	20250319	153300	10535255099	4060	4060	4060	4060	0
246	20250319	153200	10535255099	4060	4060	4060	4060	0
247	20250319	153100	10535255099	4060	4060	4060	4060	0
248	20250319	153000	10535255099	4060	4060	4060	4060	33957
249	20250319	152900	10397389679	4060	4060	4060	4060	0
250	20250319	152800	10397389679	4060	4060	4060	4060	0
251	20250319	152700	10397389679	4060	4060	4060	4060	0
252	20250319	152600	10397389679	4060	4060	4060	4060	0
253	20250319	152500	10397389679	4060	4060	4060	4060	0
254	20250319	152400	10397389679	4060	4060	4060	4060	0
255	20250319	152300	10397389679	4060	4060	4060	4060	0
256	20250319	152200	10397389679	4060	4060	4060	4060	0
257	20250319	152100	10397389679	4060	4060	4060	4060	0
258	20250319	152000	10397389679	4060	4060	4060	4060	0
259	20250319	151900	10397389679	4060	4055	4060	4055	8354
260	20250319	151800	10363502744	4060	4060	4060	4050	746
261	20250319	151700	10360477599	4045	4040	4045	4040	4963
262	20250319	151600	10340406524	4040	4050	4050	4040	4861
263	20250319	151500	10320745849	4045	4047	4055	4045	2453
264	20250319	151400	10310811503	4045	4050	4055	4045	13051
265	20250319	151300	10257987417	4050	4045	4052	4042	2130
266	20250319	151200	10249368247	4045	4065	4065	4040	21080
267	20250319	151100	10164002484	4062	4070	4070	4060	7190
268	20250319	151000	10134772461	4065	4065	4070	4055	5113
269	20250319	150900	10114004661	4070	4060	4070	4055	4649
270	20250319	150800	10095131526	4060	4060	4060	4055	4608
271	20250319	150700	10076424584	4055	4055	4065	4050	5049
272	20250319	150600	10055941804	4050	4055	4055	4050	1021
273	20250319	150500	10051803173	4050	4050	4055	4050	2631
274	20250319	150400	10041140863	4045	4050	4050	4045	1090
275	20250319	150300	10036726503	4050	4050	4055	4040	2336
276	20250319	150200	10027275228	4055	4040	4055	4040	1857
277	20250319	150100	10019756733	4045	4040	4045	4035	6339
278	20250319	150000	9994148168	4035	4035	4045	4035	3349
279	20250319	145900	9980618193	4040	4035	4040	4030	22282
280	20250319	145800	9890712828	4035	4032	4035	4032	3003
281	20250319	145700	9878596062	4032	4032	4035	4030	5762
282	20250319	145600	9855365062	4035	4032	4035	4030	1250
283	20250319	145500	9850324959	4035	4035	4035	4032	1395
284	20250319	145400	9844698108	4032	4032	4035	4032	6852
285	20250319	145300	9817050315	4035	4032	4035	4032	871
286	20250319	145200	9813536610	4032	4035	4035	4027	11412
287	20250319	145100	9767545020	4030	4035	4035	4030	6194
288	20250319	145000	9742575245	4035	4035	4040	4030	605
289	20250319	144900	9740133390	4035	4025	4040	4025	18739
290	20250319	144800	9664596734	4025	4030	4030	4025	1273
291	20250319	144700	9659471848	4025	4030	4030	4025	5405
292	20250319	144600	9637689738	4035	4030	4035	4030	7051
293	20250319	144500	9609262468	4030	4030	4035	4030	4497
294	20250319	144400	9591139463	4030	4030	4035	4030	10715
295	20250319	144300	9547957783	4030	4025	4035	4025	1205
296	20250319	144200	9543102083	4025	4030	4035	4025	5271
297	20250319	144100	9521860108	4030	4035	4035	4030	6518
298	20250319	144000	9495567333	4040	4040	4040	4035	1085
299	20250319	143900	9491186718	4035	4045	4045	4035	14630
300	20250319	143800	9432081968	4045	4045	4050	4040	6097
301	20250319	143700	9407419548	4050	4055	4055	4045	8263
302	20250319	143600	9373950843	4055	4055	4060	4050	3489
303	20250319	143500	9359805128	4055	4050	4060	4050	3835
304	20250319	143400	9344255928	4050	4055	4055	4050	1652
305	20250319	143300	9337563408	4050	4060	4060	4050	1286
306	20250319	143200	9332349118	4055	4050	4060	4050	1153
307	20250319	143100	9327673106	4055	4055	4055	4050	1154
308	20250319	143000	9322996151	4055	4055	4060	4055	1936
309	20250319	142900	9315143732	4060	4060	4065	4050	2331
310	20250319	142800	9305681145	4060	4060	4060	4045	7193
311	20250319	142700	9276517163	4065	4045	4065	4045	12377
312	20250319	142600	9226382163	4045	4047	4050	4045	1693
313	20250319	142500	9219526908	4047	4045	4050	4045	806
314	20250319	142400	9216266613	4045	4045	4050	4045	6977
315	20250319	142300	9188043908	4040	4040	4045	4040	1928
316	20250319	142200	9180253973	4040	4040	4045	4040	1104
317	20250319	142100	9175793678	4040	4050	4050	4040	134
318	20250319	142000	9175251548	4050	4040	4050	4035	481
319	20250319	141900	9173307963	4035	4050	4050	4030	5053
320	20250319	141800	9152906218	4050	4050	4055	4050	1952
321	20250319	141700	9145000593	4050	4050	4055	4050	2470
322	20250319	141600	9134996603	4050	4065	4065	4050	2442
323	20250319	141500	9125084298	4055	4080	4085	4055	17075
324	20250319	141400	9055517048	4080	4055	4085	4050	17860
325	20250319	141300	8982881778	4055	4055	4055	4050	4718
326	20250319	141200	8963755803	4055	4055	4055	4055	2320
327	20250319	141100	8954348203	4052	4050	4055	4050	621
328	20250319	141000	8951830898	4055	4035	4055	4030	14170
329	20250319	140900	8894505668	4030	4035	4037	4030	3533
330	20250319	140800	8880256608	4030	4025	4035	4025	1727
331	20250319	140700	8873304303	4030	4030	4035	4025	19050
332	20250319	140600	8796531588	4030	4035	4035	4030	7601
333	20250319	140500	8765897593	4030	4035	4040	4030	2240
334	20250319	140400	8756857688	4035	4040	4040	4030	1568
335	20250319	140300	8750530423	4035	4040	4040	4030	6863
336	20250319	140200	8722829703	4040	4050	4050	4040	3500
337	20250319	140100	8708676068	4050	4045	4050	4045	1197
338	20250319	140000	8703833478	4045	4045	4050	4045	2271
339	20250319	135900	8694645308	4050	4047	4050	4045	1124
340	20250319	135800	8690094218	4045	4047	4050	4045	894
341	20250319	135700	8686474123	4045	4045	4050	4045	1683
342	20250319	135600	8679664568	4050	4045	4050	4045	858
343	20250319	135500	8676190088	4045	4042	4050	4040	2220
344	20250319	135400	8667215144	4045	4040	4045	4035	843
345	20250319	135300	8663806830	4035	4040	4040	4035	217
346	20250319	135200	8662930170	4035	4040	4040	4035	536
347	20250319	135100	8660765790	4040	4037	4040	4035	1554
348	20250319	135000	8654490777	4035	4040	4040	4035	1393
349	20250319	134900	8648867477	4040	4045	4045	4040	813
350	20250319	134800	8645582907	4045	4040	4045	4040	1045
351	20250319	134700	8641357042	4040	4030	4040	4025	9567
352	20250319	134600	8602734177	4025	4025	4030	4025	3393
353	20250319	134500	8589077277	4025	4030	4030	4025	306
354	20250319	134400	8587845362	4025	4025	4030	4020	5103
355	20250319	134300	8567295327	4020	4022	4025	4020	2095
356	20250319	134200	8558868322	4020	4022	4025	4020	2731
357	20250319	134100	8547886082	4025	4025	4025	4025	1570
358	20250319	134000	8541566832	4025	4025	4025	4025	452
359	20250319	133900	8539747532	4025	4025	4030	4025	834
360	20250319	133800	8536390627	4025	4030	4030	4025	6383
361	20250319	133700	8510698092	4030	4030	4030	4025	2161
362	20250319	133600	8501989277	4030	4025	4030	4025	1234
363	20250319	133500	8497020642	4030	4025	4030	4020	141
364	20250319	133400	8496452472	4020	4030	4035	4020	2428
365	20250319	133300	8486687532	4030	4020	4030	4015	13092
366	20250319	133200	8433980452	4020	4020	4020	4015	1195
367	20250319	133100	8429177207	4020	4020	4025	4015	2198
368	20250319	133000	8420340257	4020	4025	4025	4015	6715
369	20250319	132900	8393359235	4020	4020	4025	4020	4112
370	20250319	132800	8376828990	4020	4015	4025	4015	7655
371	20250319	132700	8346055227	4015	4020	4020	4015	785
372	20250319	132600	8342899872	4020	4017	4022	4015	2011
373	20250319	132500	8334816253	4015	4030	4030	4015	11178
374	20250319	132400	8289862689	4030	4025	4030	4025	1740
375	20250319	132300	8282853394	4025	4025	4030	4025	1978
376	20250319	132200	8274886588	4027	4032	4035	4025	2351
377	20250319	132100	8265410458	4030	4025	4030	4020	5269
378	20250319	132000	8244203193	4020	4025	4025	4020	6224
379	20250319	131900	8219180354	4025	4027	4027	4020	7613
380	20250319	131800	8188539608	4025	4027	4030	4025	3064
381	20250319	131700	8176205229	4025	4030	4030	4025	1510
382	20250319	131600	8170124959	4025	4025	4030	4020	6271
383	20250319	131500	8144899274	4025	4030	4030	4020	893
384	20250319	131400	8141305773	4030	4035	4035	4020	20272
385	20250319	131300	8059701823	4030	4035	4040	4030	4333
386	20250319	131200	8042217713	4035	4040	4040	4030	3963
387	20250319	131100	8026222558	4045	4045	4045	4040	2395
388	20250319	131000	8016541338	4050	4050	4050	4045	55
389	20250319	130900	8016318623	4045	4045	4050	4040	1349
390	20250319	130800	8010864188	4050	4045	4050	4040	2951
391	20250319	130700	7998930553	4045	4052	4055	4045	2715
392	20250319	130600	7987934028	4050	4050	4052	4050	91
393	20250319	130500	7987565358	4050	4050	4055	4050	803
394	20250319	130400	7984313138	4045	4055	4055	4045	3418
395	20250319	130300	7970468283	4055	4060	4060	4055	54
396	20250319	130200	7970249053	4060	4060	4060	4057	1094
397	20250319	130100	7965807713	4060	4060	4060	4050	2145
398	20250319	130000	7957104543	4055	4055	4060	4040	4525
399	20250319	125900	7938797263	4050	4050	4055	4045	2319
400	20250319	125800	7929409523	4045	4045	4050	4045	3442
401	20250319	125700	7915475438	4045	4045	4050	4045	3110
402	20250319	125600	7902895378	4045	4030	4045	4030	5070
403	20250319	125500	7882422876	4030	4035	4035	4030	1908
404	20250319	125400	7874729636	4040	4020	4040	4020	16770
405	20250319	125300	7807251831	4020	4030	4030	4020	4077
406	20250319	125200	7790852944	4025	4025	4030	4025	5585
407	20250319	125100	7768371834	4025	4035	4040	4025	13739
408	20250319	125000	7713016072	4035	4040	4040	4035	8188
409	20250319	124900	7679972813	4035	4040	4045	4035	5051
410	20250319	124800	7659566278	4045	4045	4045	4040	2525
411	20250319	124700	7649363028	4040	4052	4052	4040	19435
412	20250319	124600	7570792638	4055	4055	4055	4050	3232
413	20250319	124500	7557692611	4055	4055	4055	4050	589
414	20250319	124400	7555305221	4055	4055	4055	4045	355
415	20250319	124300	7553868536	4045	4062	4062	4042	48805
416	20250319	124200	7356118770	4062	4062	4062	4060	6995
417	20250319	124100	7327718392	4060	4067	4067	4060	9429
418	20250319	124000	7289416220	4065	4065	4067	4065	5585
419	20250319	123900	7266712863	4065	4070	4070	4065	8585
420	20250319	123800	7231785625	4072	4075	4075	4070	1959
421	20250319	123700	7223804640	4075	4075	4075	4070	3412
422	20250319	123600	7209908371	4075	4080	4080	4075	1701
423	20250319	123500	7202976786	4075	4085	4085	4075	5466
424	20250319	123400	7180684186	4085	4085	4090	4085	501
425	20250319	123300	7178637536	4085	4080	4085	4080	2175
426	20250319	123200	7169763396	4080	4080	4080	4075	1314
427	20250319	123100	7164402306	4075	4075	4075	4075	1682
428	20250319	123000	7157548156	4075	4070	4075	4070	408
429	20250319	122900	7155886866	4070	4075	4075	4070	11495
430	20250319	122800	7109102151	4070	4075	4080	4070	4985
431	20250319	122700	7088804941	4075	4075	4077	4072	7919
432	20250319	122600	7056535024	4075	4080	4080	4075	13603
433	20250319	122500	7001100044	4077	4080	4085	4075	6387
434	20250319	122400	6975056644	4085	4080	4085	4080	3808
435	20250319	122300	6959519999	4080	4085	4085	4080	1185
436	20250319	122200	6954684279	4085	4085	4085	4080	1482
437	20250319	122100	6948630559	4085	4087	4090	4080	2204
438	20250319	122000	6939635149	4085	4085	4085	4080	1735
439	20250319	121900	6932548609	4090	4082	4090	4080	4912
440	20250319	121800	6912493362	4085	4080	4085	4080	1687
441	20250319	121700	6905609817	4080	4085	4090	4080	3171
442	20250319	121600	6892668782	4085	4085	4085	4080	2609
443	20250319	121500	6882021017	4080	4095	4095	4080	20572
444	20250319	121400	6797973752	4095	4095	4100	4095	1157
445	20250319	121300	6793235687	4095	4100	4100	4095	4931
446	20250319	121200	6773035917	4100	4102	4105	4097	901
447	20250319	121100	6769340367	4105	4105	4105	4105	169
448	20250319	121000	6768646622	4100	4095	4100	4095	351
449	20250319	120900	6767208752	4095	4100	4100	4095	3431
450	20250319	120800	6753158192	4095	4105	4105	4095	6160
451	20250319	120700	6727921517	4110	4110	4110	4095	5402
452	20250319	120600	6705792582	4110	4105	4110	4100	3652
453	20250319	120500	6690815332	4105	4105	4110	4105	1224
454	20250319	120400	6685785722	4100	4105	4105	4100	1819
455	20250319	120300	6678321657	4105	4105	4105	4100	1052
456	20250319	120200	6674008397	4105	4110	4110	4105	633
457	20250319	120100	6671409912	4110	4110	4110	4100	1244
458	20250319	120000	6666305722	4100	4110	4110	4100	59
459	20250319	115900	6666063457	4110	4115	4115	4100	552
460	20250319	115800	6663794117	4115	4100	4115	4100	2034
461	20250319	115700	6655444677	4100	4110	4110	4100	17277
462	20250319	115600	6584584357	4105	4110	4110	4105	2403
463	20250319	115500	6574718925	4110	4105	4110	4105	625
464	20250319	115400	6572152185	4110	4105	4110	4100	711
465	20250319	115300	6569233510	4105	4105	4105	4100	1471
466	20250319	115200	6563199420	4105	4105	4110	4105	1957
467	20250319	115100	6555163355	4105	4105	4110	4105	1341
468	20250319	115000	6549658525	4100	4100	4100	4100	1923
469	20250319	114900	6541774225	4100	4100	4100	4100	1352
470	20250319	114800	6536231025	4100	4100	4110	4095	1251
471	20250319	114700	6531107016	4100	4095	4100	4090	2426
472	20250319	114600	6521172829	4095	4095	4095	4090	2266
473	20250319	114500	6511894059	4100	4110	4110	4100	13812
474	20250319	114400	6455263499	4112	4115	4115	4100	3746
475	20250319	114300	6439897778	4100	4115	4115	4100	3896
476	20250319	114200	6423917963	4100	4115	4115	4100	15147
477	20250319	114100	6361776523	4115	4120	4120	4115	468
478	20250319	114000	6359848383	4110	4120	4120	4105	10669
479	20250319	113900	6316026033	4120	4120	4120	4120	41
480	20250319	113800	6315857113	4120	4115	4120	4110	1932
481	20250319	113700	6307914048	4110	4120	4125	4110	2460
482	20250319	113600	6297782483	4110	4115	4120	4110	1432
483	20250319	113500	6291887438	4115	4110	4115	4110	3691
484	20250319	113400	6276716068	4110	4115	4115	4110	1107
485	20250319	113300	6272165523	4115	4120	4120	4115	2053
486	20250319	113200	6263715303	4120	4115	4120	4115	402
487	20250319	113100	6262060063	4125	4125	4125	4115	595
488	20250319	113000	6259610608	4125	4120	4125	4115	816
489	20250319	112900	6256251223	4125	4130	4130	4120	1760
490	20250319	112800	6248995923	4130	4125	4130	4120	1230
491	20250319	112700	6243921028	4125	4115	4125	4115	2994
492	20250319	112600	6231600668	4105	4110	4125	4105	15279
493	20250319	112500	6168867823	4110	4105	4115	4105	5936
494	20250319	112400	6144470223	4105	4110	4110	4105	18015
495	20250319	112300	6070508348	4110	4110	4120	4110	6944
496	20250319	112200	6041967873	4110	4125	4125	4110	15945
497	20250319	112100	5976339865	4125	4135	4135	4125	6723
498	20250319	112000	5948599385	4135	4140	4142	4135	2346
499	20250319	111900	5938891305	4140	4140	4140	4125	8939
500	20250319	111800	5901921505	4140	4135	4140	4135	646
501	20250319	111700	5899249555	4135	4135	4140	4130	2578
502	20250319	111600	5888589950	4135	4140	4140	4130	2628
503	20250319	111500	5877727930	4140	4145	4145	4135	941
504	20250319	111400	5873832180	4145	4145	4150	4140	6894
505	20250319	111300	5845267425	4150	4150	4150	4145	2600
506	20250319	111200	5834488855	4150	4150	4150	4150	165
507	20250319	111100	5833804105	4145	4145	4150	4140	1297
508	20250319	111000	5828429028	4140	4145	4145	4140	817
509	20250319	110900	5825043586	4145	4145	4145	4140	2954
510	20250319	110800	5812799861	4145	4150	4155	4140	2051
511	20250319	110700	5804295261	4150	4150	4150	4150	58
512	20250319	110600	5804054561	4150	4155	4155	4150	325
513	20250319	110500	5802704686	4155	4155	4160	4150	482
514	20250319	110400	5800702324	4155	4160	4160	4155	703
515	20250319	110300	5797780354	4160	4160	4160	4145	2491
516	20250319	110200	5787449239	4160	4150	4160	4150	116
517	20250319	110100	5786967679	4150	4157	4157	4150	5145
518	20250319	110000	5765588644	4157	4155	4160	4155	2905
519	20250319	105900	5753517674	4155	4155	4155	4145	1491
520	20250319	105800	5747324239	4155	4150	4155	4150	131
521	20250319	105700	5746780434	4150	4155	4155	4150	1653
522	20250319	105600	5739913769	4155	4150	4155	4150	883
523	20250319	105500	5736247054	4145	4145	4150	4145	448
524	20250319	105400	5734389494	4145	4145	4150	4130	15560
525	20250319	105300	5670103542	4145	4140	4145	4140	678
526	20250319	105200	5667296537	4140	4145	4150	4135	2813
527	20250319	105100	5655641315	4145	4127	4145	4125	5255
528	20250319	105000	5633912025	4127	4125	4130	4125	2472
529	20250319	104900	5623709510	4130	4125	4130	4125	1968
530	20250319	104800	5615587775	4125	4135	4135	4125	3020
531	20250319	104700	5603123175	4135	4125	4135	4120	10094
532	20250319	104600	5561441970	4125	4140	4140	4125	4026
533	20250319	104500	5544812565	4135	4130	4145	4130	544
534	20250319	104400	5542560610	4130	4140	4145	4130	3610
535	20250319	104300	5527640814	4140	4140	4145	4140	1116
536	20250319	104200	5523017604	4140	4145	4145	4130	4121
537	20250319	104100	5505991354	4145	4140	4150	4130	10634
538	20250319	104000	5462001619	4140	4155	4155	4140	3437
539	20250319	103900	5447763239	4145	4155	4155	4145	6120
540	20250319	103800	5422380144	4155	4155	4155	4147	2431
541	20250319	103700	5412290784	4155	4155	4155	4152	1473
542	20250319	103600	5406170574	4155	4150	4155	4150	10200
543	20250319	103500	5363823569	4150	4160	4160	4150	3545
544	20250319	103400	5349104714	4155	4155	4160	4155	2333
545	20250319	103300	5339410584	4160	4160	4160	4155	8884
546	20250319	103200	5302489449	4160	4155	4160	4155	4536
547	20250319	103100	5283642359	4160	4155	4160	4155	507
548	20250319	103000	5281533544	4155	4175	4180	4155	10772
549	20250319	102900	5236631284	4165	4175	4175	4160	9018
550	20250319	102800	5199074924	4175	4175	4175	4170	1908
551	20250319	102700	5191109054	4175	4175	4175	4175	1126
552	20250319	102600	5186408004	4175	4167	4175	4160	10186
553	20250319	102500	5143984436	4170	4167	4170	4167	1676
554	20250319	102400	5136995846	4165	4160	4165	4160	1379
555	20250319	102300	5131255483	4160	4165	4165	4160	3396
556	20250319	102200	5117126158	4165	4175	4175	4160	6932
557	20250319	102100	5088229795	4175	4175	4180	4175	1756
558	20250319	102000	5080895325	4175	4170	4185	4170	2272
559	20250319	101900	5071410725	4170	4180	4185	4165	21393
560	20250319	101800	4982152560	4180	4185	4185	4175	5815
561	20250319	101700	4957845055	4185	4190	4195	4180	11525
562	20250319	101600	4909634135	4190	4180	4195	4180	8675
563	20250319	101500	4873366950	4175	4200	4205	4175	14283
564	20250319	101400	4813587790	4200	4210	4215	4200	7898
565	20250319	101300	4780412815	4200	4205	4210	4200	3661
566	20250319	101200	4765022675	4205	4205	4205	4200	7624
567	20250319	101100	4732995920	4205	4210	4215	4205	4700
568	20250319	101000	4713222210	4210	4215	4220	4210	7104
569	20250319	100900	4683284920	4220	4240	4240	4215	7036
570	20250319	100800	4653575820	4235	4220	4260	4220	5353
571	20250319	100700	4630903725	4220	4225	4230	4215	7793
572	20250319	100600	4598000110	4225	4225	4230	4220	4417
573	20250319	100500	4579344885	4225	4230	4235	4225	2393
574	20250319	100400	4569222900	4225	4230	4240	4225	12903
575	20250319	100300	4514643595	4230	4255	4255	4230	20890
576	20250319	100200	4426025685	4255	4280	4280	4255	19368
577	20250319	100100	4343351835	4280	4285	4285	4275	4897
578	20250319	100000	4322380385	4275	4270	4280	4270	10154
579	20250319	095900	4278965750	4270	4270	4280	4267	4607
580	20250319	095800	4259264220	4265	4285	4285	4265	9684
581	20250319	095700	4217857185	4280	4300	4300	4280	17125
582	20250319	095600	4144396613	4300	4280	4300	4280	17925
583	20250319	095500	4067539903	4285	4260	4285	4255	14053
584	20250319	095400	4007542648	4255	4265	4265	4255	12318
585	20250319	095300	3955091223	4265	4275	4280	4265	15583
586	20250319	095200	3888603928	4280	4280	4285	4265	12902
587	20250319	095100	3833464543	4280	4260	4290	4260	11485
588	20250319	095000	3784299048	4260	4285	4285	4260	20481
589	20250319	094900	3696738453	4280	4285	4295	4275	31697
590	20250319	094800	3560998308	4290	4285	4340	4285	94965
591	20250319	094700	3151075173	4285	4275	4295	4265	56123
592	20250319	094600	2910749383	4280	4235	4285	4230	34220
593	20250319	094500	2765156543	4235	4225	4235	4220	9145
594	20250319	094400	2726457106	4225	4225	4235	4215	27572
595	20250319	094300	2609927829	4225	4185	4225	4185	14644
596	20250319	094200	2548347569	4190	4185	4195	4185	11323
597	20250319	094100	2500923285	4187	4185	4190	4185	1326
598	20250319	094000	2495372854	4185	4185	4190	4185	6807
599	20250319	093900	2466875469	4185	4190	4195	4185	9974
600	20250319	093800	2425103704	4190	4195	4195	4185	10637
601	20250319	093700	2380532444	4190	4190	4200	4185	3626
602	20250319	093600	2365335920	4185	4185	4190	4175	12297
603	20250319	093500	2313892385	4190	4220	4225	4185	18984
604	20250319	093400	2234176685	4200	4220	4235	4200	18655
605	20250319	093300	2155492073	4215	4230	4235	4205	30378
606	20250319	093200	2027269283	4230	4225	4240	4215	43303
607	20250319	093100	1844266894	4225	4165	4240	4165	34562
608	20250319	093000	1699037098	4170	4155	4195	4155	24792
609	20250319	092900	1595480988	4155	4135	4155	4130	19208
610	20250319	092800	1515879050	4135	4135	4145	4130	6854
611	20250319	092700	1487517855	4140	4100	4140	4095	35392
612	20250319	092600	1341629455	4095	4090	4105	4090	19240
613	20250319	092500	1262751525	4095	4085	4095	4085	10256
614	20250319	092400	1220808175	4085	4085	4085	4075	17374
615	20250319	092300	1149918490	4085	4095	4095	4085	6158
616	20250319	092200	1124748870	4095	4105	4105	4095	23931
617	20250319	092100	1026638645	4105	4110	4115	4100	16245
618	20250319	092000	959920340	4110	4110	4115	4105	8688
619	20250319	091900	924211915	4110	4110	4115	4110	10731
620	20250319	091800	880107450	4110	4115	4115	4110	1481
621	20250319	091700	874017420	4115	4115	4120	4110	7171
622	20250319	091600	844523120	4115	4115	4120	4110	9087
623	20250319	091500	807132910	4115	4110	4120	4105	10920
624	20250319	091400	762241600	4110	4110	4120	4105	11192
625	20250319	091300	716218960	4120	4130	4130	4110	15564
626	20250319	091200	652146410	4130	4135	4150	4125	5295
627	20250319	091100	630268320	4135	4130	4140	4125	8281
628	20250319	091000	596045315	4120	4120	4130	4115	28259
629	20250319	090900	479649955	4120	4140	4140	4120	10973
630	20250319	090800	434410065	4130	4155	4155	4125	29146
631	20250319	090700	313861270	4150	4160	4160	4145	5010
632	20250319	090600	293066345	4160	4155	4170	4140	21850
633	20250319	090500	202289810	4145	4175	4175	4140	16884
634	20250319	090400	132111455	4170	4180	4180	4170	4875
635	20250319	090300	111748380	4180	4195	4205	4180	1585
636	20250319	090200	105097420	4200	4170	4200	4165	8035
637	20250319	090100	71569010	4165	4185	4195	4165	3746
638	20250319	090000	55888265	4185	4170	4190	4155	13260