KissMeData/009900/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	185500	1843193430	8860	8860	8860	8860	3360
3	20250321	185400	1843193430	8860	8860	8860	8860	0
4	20250321	185300	1843193430	8860	8860	8860	8860	0
5	20250321	185200	1843193430	8860	8860	8860	8860	0
6	20250321	185100	1843193430	8860	8860	8860	8860	0
7	20250321	185000	1843193430	8860	8860	8860	8860	0
8	20250321	184900	1843193430	8860	8860	8860	8860	0
9	20250321	184800	1843193430	8860	8860	8860	8860	0
10	20250321	184700	1843193430	8860	8860	8860	8860	0
11	20250321	184600	1843193430	8860	8860	8860	8860	0
12	20250321	184500	1843193430	8860	8860	8860	8860	0
13	20250321	184400	1843193430	8860	8860	8860	8860	0
14	20250321	184300	1843193430	8860	8860	8860	8860	0
15	20250321	184200	1843193430	8860	8860	8860	8860	0
16	20250321	184100	1843193430	8860	8860	8860	8860	0
17	20250321	184000	1843193430	8860	8860	8860	8860	0
18	20250321	183900	1843193430	8860	8860	8860	8860	0
19	20250321	183800	1843193430	8860	8860	8860	8860	0
20	20250321	183700	1843193430	8860	8860	8860	8860	0
21	20250321	183600	1843193430	8860	8860	8860	8860	0
22	20250321	183500	1843193430	8860	8860	8860	8860	0
23	20250321	183400	1843193430	8860	8860	8860	8860	0
24	20250321	183300	1843193430	8860	8860	8860	8860	0
25	20250321	183200	1843193430	8860	8860	8860	8860	0
26	20250321	183100	1843193430	8860	8860	8860	8860	0
27	20250321	183000	1843193430	8860	8860	8860	8860	0
28	20250321	182900	1843193430	8860	8860	8860	8860	0
29	20250321	182800	1843193430	8860	8860	8860	8860	0
30	20250321	182700	1843193430	8860	8860	8860	8860	0
31	20250321	182600	1843193430	8860	8860	8860	8860	0
32	20250321	182500	1843193430	8860	8860	8860	8860	3360
33	20250321	182400	1843193430	8860	8860	8860	8860	0
34	20250321	182300	1843193430	8860	8860	8860	8860	0
35	20250321	182200	1843193430	8860	8860	8860	8860	0
36	20250321	182100	1843193430	8860	8860	8860	8860	0
37	20250321	182000	1843193430	8860	8860	8860	8860	0
38	20250321	181900	1843193430	8860	8860	8860	8860	0
39	20250321	181800	1843193430	8860	8860	8860	8860	0
40	20250321	181700	1843193430	8860	8860	8860	8860	0
41	20250321	181600	1843193430	8860	8860	8860	8860	0
42	20250321	181500	1843193430	8860	8860	8860	8860	0
43	20250321	181400	1843193430	8860	8860	8860	8860	0
44	20250321	181300	1843193430	8860	8860	8860	8860	0
45	20250321	181200	1843193430	8860	8860	8860	8860	0
46	20250321	181100	1843193430	8860	8860	8860	8860	0
47	20250321	181000	1843193430	8860	8860	8860	8860	0
48	20250321	180900	1843193430	8860	8860	8860	8860	0
49	20250321	180800	1843193430	8860	8860	8860	8860	0
50	20250321	180700	1843193430	8860	8860	8860	8860	0
51	20250321	180600	1843193430	8860	8860	8860	8860	0
52	20250321	180500	1843193430	8860	8860	8860	8860	0
53	20250321	180400	1843193430	8860	8860	8860	8860	0
54	20250321	180300	1843193430	8860	8860	8860	8860	0
55	20250321	180200	1843193430	8860	8860	8860	8860	0
56	20250321	180100	1843193430	8860	8860	8860	8860	0
57	20250321	180000	1843193430	8860	8860	8860	8860	0
58	20250321	175900	1843193430	8860	8860	8860	8860	0
59	20250321	175800	1843193430	8860	8860	8860	8860	0
60	20250321	175700	1843193430	8860	8860	8860	8860	0
61	20250321	175600	1843193430	8860	8860	8860	8860	0
62	20250321	175500	1843193430	8860	8860	8860	8860	3360
63	20250321	175400	1843193430	8860	8860	8860	8860	0
64	20250321	175300	1843193430	8860	8860	8860	8860	0
65	20250321	175200	1843193430	8860	8860	8860	8860	0
66	20250321	175100	1843193430	8860	8860	8860	8860	0
67	20250321	175000	1843193430	8860	8860	8860	8860	0
68	20250321	174900	1843193430	8860	8860	8860	8860	0
69	20250321	174800	1843193430	8860	8860	8860	8860	0
70	20250321	174700	1843193430	8860	8860	8860	8860	0
71	20250321	174600	1843193430	8860	8860	8860	8860	0
72	20250321	174500	1843193430	8860	8860	8860	8860	0
73	20250321	174400	1843193430	8860	8860	8860	8860	0
74	20250321	174300	1843193430	8860	8860	8860	8860	0
75	20250321	174200	1843193430	8860	8860	8860	8860	0
76	20250321	174100	1843193430	8860	8860	8860	8860	0
77	20250321	174000	1843193430	8860	8860	8860	8860	0
78	20250321	173900	1843193430	8860	8860	8860	8860	0
79	20250321	173800	1843193430	8860	8860	8860	8860	0
80	20250321	173700	1843193430	8860	8860	8860	8860	0
81	20250321	173600	1843193430	8860	8860	8860	8860	0
82	20250321	173500	1843193430	8860	8860	8860	8860	0
83	20250321	173400	1843193430	8860	8860	8860	8860	0
84	20250321	173300	1843193430	8860	8860	8860	8860	0
85	20250321	173200	1843193430	8860	8860	8860	8860	0
86	20250321	173100	1843193430	8860	8860	8860	8860	0
87	20250321	173000	1843193430	8860	8860	8860	8860	0
88	20250321	172900	1843193430	8860	8860	8860	8860	0
89	20250321	172800	1843193430	8860	8860	8860	8860	0
90	20250321	172700	1843193430	8860	8860	8860	8860	0
91	20250321	172600	1843193430	8860	8860	8860	8860	0
92	20250321	172500	1843193430	8860	8860	8860	8860	3360
93	20250321	172400	1843193430	8860	8860	8860	8860	0
94	20250321	172300	1843193430	8860	8860	8860	8860	0
95	20250321	172200	1843193430	8860	8860	8860	8860	0
96	20250321	172100	1843193430	8860	8860	8860	8860	0
97	20250321	172000	1843193430	8860	8860	8860	8860	0
98	20250321	171900	1843193430	8860	8860	8860	8860	0
99	20250321	171800	1843193430	8860	8860	8860	8860	0
100	20250321	171700	1843193430	8860	8860	8860	8860	0
101	20250321	171600	1843193430	8860	8860	8860	8860	0
102	20250321	171500	1843193430	8860	8860	8860	8860	0
103	20250321	171400	1843193430	8860	8860	8860	8860	0
104	20250321	171300	1843193430	8860	8860	8860	8860	0
105	20250321	171200	1843193430	8860	8860	8860	8860	0
106	20250321	171100	1843193430	8860	8860	8860	8860	0
107	20250321	171000	1843193430	8860	8860	8860	8860	0
108	20250321	170900	1843193430	8860	8860	8860	8860	0
109	20250321	170800	1843193430	8860	8860	8860	8860	0
110	20250321	170700	1843193430	8860	8860	8860	8860	0
111	20250321	170600	1843193430	8860	8860	8860	8860	0
112	20250321	170500	1843193430	8860	8860	8860	8860	0
113	20250321	170400	1843193430	8860	8860	8860	8860	0
114	20250321	170300	1843193430	8860	8860	8860	8860	0
115	20250321	170200	1843193430	8860	8860	8860	8860	0
116	20250321	170100	1843193430	8860	8860	8860	8860	0
117	20250321	170000	1843193430	8860	8860	8860	8860	0
118	20250321	165900	1843193430	8860	8860	8860	8860	0
119	20250321	165800	1843193430	8860	8860	8860	8860	0
120	20250321	165700	1843193430	8860	8860	8860	8860	0
121	20250321	165600	1843193430	8860	8860	8860	8860	0
122	20250321	165500	1843193430	8860	8860	8860	8860	3360
123	20250321	165400	1843193430	8860	8860	8860	8860	0
124	20250321	165300	1843193430	8860	8860	8860	8860	0
125	20250321	165200	1843193430	8860	8860	8860	8860	0
126	20250321	165100	1843193430	8860	8860	8860	8860	0
127	20250321	165000	1843193430	8860	8860	8860	8860	0
128	20250321	164900	1843193430	8860	8860	8860	8860	0
129	20250321	164800	1843193430	8860	8860	8860	8860	0
130	20250321	164700	1843193430	8860	8860	8860	8860	0
131	20250321	164600	1843193430	8860	8860	8860	8860	0
132	20250321	164500	1843193430	8860	8860	8860	8860	0
133	20250321	164400	1843193430	8860	8860	8860	8860	0
134	20250321	164300	1843193430	8860	8860	8860	8860	0
135	20250321	164200	1843193430	8860	8860	8860	8860	0
136	20250321	164100	1843193430	8860	8860	8860	8860	0
137	20250321	164000	1843193430	8860	8860	8860	8860	0
138	20250321	163900	1843193430	8860	8860	8860	8860	0
139	20250321	163800	1843193430	8860	8860	8860	8860	0
140	20250321	163700	1843193430	8860	8860	8860	8860	0
141	20250321	163600	1843193430	8860	8860	8860	8860	0
142	20250321	163500	1843193430	8860	8860	8860	8860	0
143	20250321	163400	1843193430	8860	8860	8860	8860	0
144	20250321	163300	1843193430	8860	8860	8860	8860	0
145	20250321	163200	1843193430	8860	8860	8860	8860	0
146	20250321	163100	1843193430	8860	8860	8860	8860	0
147	20250321	163000	1843193430	8860	8860	8860	8860	0
148	20250321	162900	1843193430	8860	8860	8860	8860	0
149	20250321	162800	1843193430	8860	8860	8860	8860	0
150	20250321	162700	1843193430	8860	8860	8860	8860	0
151	20250321	162600	1843193430	8860	8860	8860	8860	0
152	20250321	162500	1843193430	8860	8860	8860	8860	3360
153	20250321	162400	1843193430	8860	8860	8860	8860	0
154	20250321	162300	1843193430	8860	8860	8860	8860	0
155	20250321	162200	1843193430	8860	8860	8860	8860	0
156	20250321	162100	1843193430	8860	8860	8860	8860	0
157	20250321	162000	1843193430	8860	8860	8860	8860	0
158	20250321	161900	1843193430	8860	8860	8860	8860	0
159	20250321	161800	1843193430	8860	8860	8860	8860	0
160	20250321	161700	1843193430	8860	8860	8860	8860	0
161	20250321	161600	1843193430	8860	8860	8860	8860	0
162	20250321	161500	1843193430	8860	8860	8860	8860	0
163	20250321	161400	1843193430	8860	8860	8860	8860	0
164	20250321	161300	1843193430	8860	8860	8860	8860	0
165	20250321	161200	1843193430	8860	8860	8860	8860	0
166	20250321	161100	1843193430	8860	8860	8860	8860	0
167	20250321	161000	1843193430	8860	8860	8860	8860	0
168	20250321	160900	1843193430	8860	8860	8860	8860	0
169	20250321	160800	1843193430	8860	8860	8860	8860	0
170	20250321	160700	1843193430	8860	8860	8860	8860	0
171	20250321	160600	1843193430	8860	8860	8860	8860	0
172	20250321	160500	1843193430	8860	8860	8860	8860	0
173	20250321	160400	1843193430	8860	8860	8860	8860	0
174	20250321	160300	1843193430	8860	8860	8860	8860	0
175	20250321	160200	1843193430	8860	8860	8860	8860	0
176	20250321	160100	1843193430	8860	8860	8860	8860	0
177	20250321	160000	1843193430	8860	8860	8860	8860	0
178	20250321	155900	1843193430	8860	8860	8860	8860	0
179	20250321	155800	1843193430	8860	8860	8860	8860	0
180	20250321	155700	1843193430	8860	8860	8860	8860	0
181	20250321	155600	1843193430	8860	8860	8860	8860	0
182	20250321	155500	1843193430	8860	8860	8860	8860	3360
183	20250321	155400	1843193430	8860	8860	8860	8860	0
184	20250321	155300	1843193430	8860	8860	8860	8860	0
185	20250321	155200	1843193430	8860	8860	8860	8860	0
186	20250321	155100	1843193430	8860	8860	8860	8860	0
187	20250321	155000	1843193430	8860	8860	8860	8860	0
188	20250321	154900	1843193430	8860	8860	8860	8860	0
189	20250321	154800	1843193430	8860	8860	8860	8860	0
190	20250321	154700	1843193430	8860	8860	8860	8860	0
191	20250321	154600	1843193430	8860	8860	8860	8860	0
192	20250321	154500	1843193430	8860	8860	8860	8860	0
193	20250321	154400	1843193430	8860	8860	8860	8860	0
194	20250321	154300	1843193430	8860	8860	8860	8860	0
195	20250321	154200	1843193430	8860	8860	8860	8860	0
196	20250321	154100	1843193430	8860	8860	8860	8860	0
197	20250321	154000	1843193430	8860	8860	8860	8860	0
198	20250321	153900	1843193430	8860	8860	8860	8860	0
199	20250321	153800	1843193430	8860	8860	8860	8860	0
200	20250321	153700	1843193430	8860	8860	8860	8860	0
201	20250321	153600	1843193430	8860	8860	8860	8860	0
202	20250321	153500	1843193430	8860	8860	8860	8860	0
203	20250321	153400	1843193430	8860	8860	8860	8860	0
204	20250321	153300	1843193430	8860	8860	8860	8860	0
205	20250321	153200	1843193430	8860	8860	8860	8860	0
206	20250321	153100	1843193430	8860	8860	8860	8860	0
207	20250321	153000	1843193430	8860	8860	8860	8860	3360
208	20250321	152900	1813423830	8880	8880	8880	8880	0
209	20250321	152800	1813423830	8880	8880	8880	8880	0
210	20250321	152700	1813423830	8880	8880	8880	8880	0
211	20250321	152600	1813423830	8880	8880	8880	8880	0
212	20250321	152500	1813423830	8880	8880	8880	8880	0
213	20250321	152400	1813423830	8880	8880	8880	8880	0
214	20250321	152300	1813423830	8880	8880	8880	8880	0
215	20250321	152200	1813423830	8880	8880	8880	8880	0
216	20250321	152100	1813423830	8880	8880	8880	8880	0
217	20250321	152000	1813423830	8880	8880	8880	8880	0
218	20250321	151900	1813423830	8880	8880	8890	8880	477
219	20250321	151800	1809184240	8890	8880	8890	8880	1480
220	20250321	151700	1796040920	8890	8890	8890	8890	1431
221	20250321	151600	1783319330	8900	8900	8900	8900	0
222	20250321	151500	1783319330	8900	8900	8900	8900	0
223	20250321	151400	1783319330	8900	8900	8900	8900	68
224	20250321	151300	1782714130	8900	8890	8900	8890	278
225	20250321	151200	1780239940	8900	8900	8900	8900	333
226	20250321	151100	1777276240	8890	8890	8890	8890	0
227	20250321	151000	1777276240	8890	8890	8900	8890	250
228	20250321	150900	1775053360	8900	8890	8900	8890	74
229	20250321	150800	1774395180	8890	8890	8890	8890	0
230	20250321	150700	1774395180	8890	8890	8890	8890	0
231	20250321	150600	1774395180	8890	8890	8890	8890	50
232	20250321	150500	1773950680	8890	8890	8890	8890	0
233	20250321	150400	1773950680	8890	8890	8890	8890	0
234	20250321	150300	1773950680	8890	8890	8890	8890	115
235	20250321	150200	1772928330	8890	8890	8890	8890	10
236	20250321	150100	1772839430	8900	8900	8900	8900	273
237	20250321	150000	1770409730	8890	8900	8900	8890	59
238	20250321	145900	1769884890	8890	8880	8890	8880	275
239	20250321	145800	1767441780	8890	8890	8890	8890	102
240	20250321	145700	1766535000	8880	8890	8890	8880	84
241	20250321	145600	1765788750	8890	8890	8890	8890	798
242	20250321	145500	1758694530	8880	8890	8890	8880	35
243	20250321	145400	1758383400	8880	8880	8880	8880	1
244	20250321	145300	1758374520	8890	8880	8890	8880	342
245	20250321	145200	1755334260	8880	8880	8880	8880	1
246	20250321	145100	1755325380	8880	8890	8890	8880	63
247	20250321	145000	1754765620	8890	8890	8890	8890	128
248	20250321	144900	1753627700	8890	8890	8890	8890	271
249	20250321	144800	1751218510	8890	8890	8890	8880	7
250	20250321	144700	1751156290	8890	8890	8900	8890	450
251	20250321	144600	1747155690	8900	8900	8900	8900	1537
252	20250321	144500	1733476390	8900	8900	8900	8900	6
253	20250321	144400	1733422990	8910	8910	8910	8910	0
254	20250321	144300	1733422990	8910	8910	8910	8910	32
255	20250321	144200	1733137870	8910	8910	8910	8910	412
256	20250321	144100	1729466950	8900	8900	8900	8900	0
257	20250321	144000	1729466950	8900	8910	8910	8900	983
258	20250321	143900	1720717930	8910	8910	8910	8900	1216
259	20250321	143800	1709884870	8910	8920	8920	8910	161
260	20250321	143700	1708450030	8920	8920	8920	8920	487
261	20250321	143600	1704105990	8920	8920	8930	8920	519
262	20250321	143500	1699473530	8920	8920	8930	8920	101
263	20250321	143400	1698572280	8930	8920	8930	8920	552
264	20250321	143300	1693648430	8920	8930	8930	8920	37
265	20250321	143200	1693318060	8920	8920	8920	8920	146
266	20250321	143100	1692015740	8920	8920	8920	8920	149
267	20250321	143000	1690686660	8920	8930	8930	8920	39
268	20250321	142900	1690338450	8920	8920	8920	8920	571
269	20250321	142800	1685245130	8920	8920	8920	8920	33
270	20250321	142700	1684950770	8920	8920	8920	8920	113
271	20250321	142600	1683942810	8910	8920	8920	8910	36
272	20250321	142500	1683621730	8910	8920	8920	8900	1198
273	20250321	142400	1672947550	8920	8920	8920	8920	46
274	20250321	142300	1672537230	8920	8920	8920	8910	28
275	20250321	142200	1672287630	8920	8920	8920	8920	361
276	20250321	142100	1669067510	8920	8920	8920	8920	0
277	20250321	142000	1669067510	8920	8920	8920	8920	34
278	20250321	141900	1668764230	8920	8910	8920	8910	81
279	20250321	141800	1668041720	8910	8910	8920	8910	685
280	20250321	141700	1661935390	8910	8920	8920	8910	118
281	20250321	141600	1660883080	8900	8910	8910	8900	333
282	20250321	141500	1657918110	8910	8910	8910	8910	215
283	20250321	141400	1656002460	8910	8910	8910	8910	101
284	20250321	141300	1655102550	8910	8910	8910	8910	416
285	20250321	141200	1651395990	8910	8910	8910	8910	349
286	20250321	141100	1648286400	8910	8910	8910	8910	33
287	20250321	141000	1647992370	8910	8910	8910	8910	33
288	20250321	140900	1647698340	8910	8910	8910	8910	297
289	20250321	140800	1645052070	8910	8920	8920	8910	38
290	20250321	140700	1644713160	8920	8920	8920	8920	1
291	20250321	140600	1644704240	8910	8910	8910	8910	45
292	20250321	140500	1644303290	8920	8920	8920	8920	359
293	20250321	140400	1641101010	8920	8930	8930	8920	2401
294	20250321	140300	1619683740	8920	8930	8930	8920	1070
295	20250321	140200	1610139010	8920	8920	8920	8920	50
296	20250321	140100	1609693010	8930	8920	8930	8920	407
297	20250321	140000	1606058760	8920	8930	8930	8920	151
298	20250321	135900	1604710340	8930	8930	8930	8930	202
299	20250321	135800	1602906480	8920	8930	8930	8920	313
300	20250321	135700	1600111540	8930	8930	8930	8930	134
301	20250321	135600	1598914920	8930	8940	8940	8930	357
302	20250321	135500	1595726580	8930	8930	8930	8930	328
303	20250321	135400	1592797540	8930	8930	8930	8930	46
304	20250321	135300	1592386760	8930	8920	8930	8920	14
305	20250321	135200	1592261780	8930	8930	8930	8930	166
306	20250321	135100	1590779400	8930	8930	8930	8930	298
307	20250321	135000	1588118260	8930	8930	8930	8930	68
308	20250321	134900	1587511020	8930	8930	8930	8930	33
309	20250321	134800	1587216330	8920	8930	8930	8920	23
310	20250321	134700	1587011160	8920	8920	8920	8920	322
311	20250321	134600	1584138920	8920	8920	8920	8920	232
312	20250321	134500	1582069480	8910	8920	8920	8910	58
313	20250321	134400	1581552370	8920	8910	8920	8910	544
314	20250321	134300	1576702350	8920	8930	8930	8920	575
315	20250321	134200	1571572380	8920	8920	8930	8920	158
316	20250321	134100	1570163000	8920	8920	8920	8920	523
317	20250321	134000	1565497840	8930	8930	8930	8920	48
318	20250321	133900	1565069250	8920	8920	8920	8920	16
319	20250321	133800	1564926530	8930	8930	8930	8930	0
320	20250321	133700	1564926530	8930	8920	8930	8920	342
321	20250321	133600	1561872580	8930	8930	8930	8930	33
322	20250321	133500	1561577890	8920	8920	8920	8920	27
323	20250321	133400	1561337050	8920	8920	8920	8920	139
324	20250321	133300	1560097170	8920	8920	8920	8920	106
325	20250321	133200	1559151650	8910	8910	8910	8910	20
326	20250321	133100	1558973450	8910	8920	8920	8910	333
327	20250321	133000	1556003110	8910	8910	8910	8910	0
328	20250321	132900	1556003110	8910	8910	8920	8910	152
329	20250321	132800	1554648460	8900	8910	8910	8900	700
330	20250321	132700	1548414720	8920	8920	8920	8920	332
331	20250321	132600	1545453280	8910	8910	8910	8910	0
332	20250321	132500	1545453280	8910	8920	8920	8910	184
333	20250321	132400	1543813500	8920	8920	8920	8920	299
334	20250321	132300	1541146420	8920	8920	8920	8920	107
335	20250321	132200	1540191980	8910	8920	8920	8910	342
336	20250321	132100	1537144270	8920	8920	8920	8920	34
337	20250321	132000	1536840990	8920	8920	8920	8920	331
338	20250321	131900	1533888470	8910	8910	8910	8910	0
339	20250321	131800	1533888470	8910	8920	8920	8910	64
340	20250321	131700	1533317900	8920	8910	8920	8910	398
341	20250321	131600	1529768740	8910	8920	8920	8910	130
342	20250321	131500	1528610110	8920	8920	8920	8920	32
343	20250321	131400	1528324670	8910	8910	8910	8910	220
344	20250321	131300	1526364470	8920	8920	8920	8920	331
345	20250321	131200	1523411950	8920	8920	8920	8910	157
346	20250321	131100	1522012630	8910	8910	8910	8910	63
347	20250321	131000	1521451300	8910	8910	8910	8910	340
348	20250321	130900	1518421900	8910	8910	8910	8910	36
349	20250321	130800	1518101140	8910	8910	8910	8910	23
350	20250321	130700	1517896210	8910	8910	8910	8910	334
351	20250321	130600	1514920270	8900	8900	8900	8900	201
352	20250321	130500	1513131370	8910	8910	8910	8910	33
353	20250321	130400	1512837340	8910	8910	8910	8910	33
354	20250321	130300	1512543310	8910	8910	8910	8910	335
355	20250321	130200	1509558460	8900	8900	8910	8900	90
356	20250321	130100	1508757120	8900	8910	8910	8900	27
357	20250321	130000	1508516720	8910	8910	8910	8910	337
358	20250321	125900	1505514050	8900	8920	8920	8900	1552
359	20250321	125800	1491699270	8910	8910	8910	8910	0
360	20250321	125700	1491699270	8910	8920	8920	8910	49
361	20250321	125600	1491262350	8920	8910	8920	8910	340
362	20250321	125500	1488229960	8910	8910	8920	8910	212
363	20250321	125400	1486340710	8910	8910	8910	8910	124
364	20250321	125300	1485235870	8910	8930	8930	8910	1805
365	20250321	125200	1469139590	8930	8930	8930	8930	1
366	20250321	125100	1469130660	8920	8930	8930	8920	241
367	20250321	125000	1466978540	8940	8940	8940	8930	367
368	20250321	124900	1463698200	8940	8940	8940	8940	32
369	20250321	124800	1463412120	8940	8920	8940	8910	4066
370	20250321	124700	1427101660	8920	8930	8930	8920	69
371	20250321	124600	1426485760	8930	8920	8930	8920	337
372	20250321	124500	1423476740	8920	8930	8930	8920	456
373	20250321	124400	1419405220	8930	8930	8930	8930	32
374	20250321	124300	1419119460	8930	8930	8930	8930	299
375	20250321	124200	1416449390	8930	8930	8940	8930	3550
376	20250321	124100	1384747870	8930	8930	8930	8920	43
377	20250321	124000	1384363960	8920	8930	8930	8920	74
378	20250321	123900	1383703630	8920	8930	8930	8920	397
379	20250321	123800	1380159030	8920	8920	8930	8920	185
380	20250321	123700	1378508490	8920	8920	8920	8920	33
381	20250321	123600	1378214130	8920	8920	8920	8920	1397
382	20250321	123500	1365752890	8910	8910	8910	8910	0
383	20250321	123400	1365752890	8910	8920	8920	8910	73
384	20250321	123300	1365102130	8920	8920	8920	8920	0
385	20250321	123200	1365102130	8920	8920	8920	8920	331
386	20250321	123100	1362149610	8910	8920	8920	8910	95
387	20250321	123000	1361302840	8910	8910	8910	8910	16
388	20250321	122900	1361160280	8910	8920	8920	8910	342
389	20250321	122800	1358109750	8910	8920	8920	8910	93
390	20250321	122700	1357280350	8920	8930	8930	8920	43
391	20250321	122600	1356896460	8920	8920	8930	8920	317
392	20250321	122500	1354068720	8920	8930	8930	8910	447
393	20250321	122400	1350081110	8930	8930	8930	8930	50
394	20250321	122300	1349634610	8920	8930	8930	8920	264
395	20250321	122200	1347277410	8930	8930	8930	8930	312
396	20250321	122100	1344491250	8930	8930	8930	8930	523
397	20250321	122000	1339820860	8930	8930	8930	8930	45
398	20250321	121900	1339419010	8920	8920	8930	8920	2220
399	20250321	121800	1319606930	8910	8910	8920	8910	169
400	20250321	121700	1318101090	8910	8910	8920	8910	97
401	20250321	121600	1317236290	8920	8910	8920	8900	105
402	20250321	121500	1316300480	8910	8880	8910	8880	3847
403	20250321	121400	1282077670	8870	8870	8870	8870	175
404	20250321	121300	1280525420	8870	8850	8870	8850	2039
405	20250321	121200	1262459120	8850	8850	8850	8850	164
406	20250321	121100	1261007720	8850	8860	8860	8850	735
407	20250321	121000	1254502640	8860	8860	8860	8860	200
408	20250321	120900	1252730640	8860	8860	8860	8860	33
409	20250321	120800	1252438260	8860	8860	8860	8850	383
410	20250321	120700	1249045040	8860	8860	8860	8860	22
411	20250321	120600	1248850120	8850	8850	8850	8850	0
412	20250321	120500	1248850120	8850	8860	8860	8850	481
413	20250321	120400	1244589960	8850	8850	8850	8850	389
414	20250321	120300	1241147310	8850	8850	8850	8850	176
415	20250321	120200	1239589710	8840	8850	8850	8840	953
416	20250321	120100	1231155820	8840	8840	8840	8840	56
417	20250321	120000	1230660780	8840	8840	8840	8840	169
418	20250321	115900	1229166820	8840	8840	8840	8840	405
419	20250321	115800	1225586620	8840	8840	8840	8840	16
420	20250321	115700	1225445180	8840	8840	8840	8840	468
421	20250321	115600	1221308060	8850	8850	8850	8850	1
422	20250321	115500	1221299210	8850	8840	8850	8840	433
423	20250321	115400	1217468500	8850	8860	8860	8840	506
424	20250321	115300	1212990550	8850	8840	8850	8840	483
425	20250321	115200	1208716540	8840	8860	8860	8840	108
426	20250321	115100	1207760680	8860	8860	8860	8860	99
427	20250321	115000	1206883540	8860	8860	8860	8860	600
428	20250321	114900	1201567540	8840	8840	8840	8840	0
429	20250321	114800	1201567540	8840	8840	8840	8840	466
430	20250321	114700	1197448100	8850	8850	8850	8850	52
431	20250321	114600	1196987900	8850	8840	8850	8840	2771
432	20250321	114500	1172483210	8840	8830	8840	8830	720
433	20250321	114400	1166125350	8820	8820	8820	8810	840
434	20250321	114300	1158721060	8820	8820	8820	8820	0
435	20250321	114200	1158721060	8820	8820	8820	8820	22
436	20250321	114100	1158527020	8830	8830	8830	8830	35
437	20250321	114000	1158217970	8830	8830	8830	8830	7
438	20250321	113900	1158156160	8830	8820	8830	8820	40
439	20250321	113800	1157803340	8820	8820	8820	8820	133
440	20250321	113700	1156630280	8820	8820	8820	8820	1
441	20250321	113600	1156621460	8820	8820	8820	8820	36
442	20250321	113500	1156303940	8820	8820	8820	8820	255
443	20250321	113400	1154054840	8820	8830	8830	8820	171
444	20250321	113300	1152545570	8830	8830	8830	8830	651
445	20250321	113200	1146797240	8830	8830	8830	8830	6
446	20250321	113100	1146744260	8830	8830	8830	8830	2
447	20250321	113000	1146726600	8820	8830	8830	8820	172
448	20250321	112900	1145207940	8830	8840	8840	8830	204
449	20250321	112800	1143406610	8840	8840	8840	8840	11
450	20250321	112700	1143309370	8840	8830	8840	8830	600
451	20250321	112600	1138007370	8810	8810	8830	8810	3487
452	20250321	112500	1107236960	8810	8810	8810	8810	0
453	20250321	112400	1107236960	8810	8800	8810	8800	1368
454	20250321	112300	1095185880	8800	8800	8800	8800	389
455	20250321	112200	1091762680	8800	8800	8800	8800	17
456	20250321	112100	1091613080	8800	8800	8810	8800	399
457	20250321	112000	1088101800	8800	8800	8800	8800	130
458	20250321	111900	1086957800	8800	8800	8800	8800	0
459	20250321	111800	1086957800	8800	8810	8810	8800	19
460	20250321	111700	1086790580	8810	8800	8810	8800	48
461	20250321	111600	1086367710	8810	8810	8810	8810	163
462	20250321	111500	1084931680	8820	8805	8820	8805	216
463	20250321	111400	1083029610	8810	8810	8810	8810	309
464	20250321	111300	1080307320	8810	8810	8810	8810	130
465	20250321	111200	1079162020	8810	8780	8820	8780	4207
466	20250321	111100	1042140580	8780	8770	8780	8770	1183
467	20250321	111000	1031760670	8770	8770	8770	8770	728
468	20250321	110900	1025376110	8770	8780	8780	8770	135
469	20250321	110800	1024192090	8770	8770	8770	8770	0
470	20250321	110700	1024192090	8770	8780	8780	8770	10
471	20250321	110600	1024104310	8770	8770	8770	8770	0
472	20250321	110500	1024104310	8770	8770	8770	8770	16
473	20250321	110400	1023963990	8770	8780	8780	8770	500
474	20250321	110300	1019574990	8770	8770	8770	8770	18
475	20250321	110200	1019417130	8770	8770	8770	8770	829
476	20250321	110100	1012146800	8770	8760	8770	8760	355
477	20250321	110000	1009034450	8760	8750	8760	8750	337
478	20250321	105900	1006083030	8760	8760	8760	8760	3
479	20250321	105800	1006056750	8760	8760	8760	8760	207
480	20250321	105700	1004243430	8760	8760	8760	8760	19
481	20250321	105600	1004076990	8760	8760	8770	8755	1881
482	20250321	105500	987597925	8750	8750	8760	8750	1344
483	20250321	105400	975836935	8750	8750	8750	8750	47
484	20250321	105300	975425685	8750	8750	8750	8750	100
485	20250321	105200	974550685	8750	8750	8750	8750	1
486	20250321	105100	974541935	8740	8740	8750	8740	173
487	20250321	105000	973029865	8740	8740	8740	8740	315
488	20250321	104900	970276765	8740	8720	8740	8720	1651
489	20250321	104800	955866545	8720	8720	8720	8720	144
490	20250321	104700	954610865	8730	8720	8730	8720	224
491	20250321	104600	952657575	8720	8720	8720	8720	413
492	20250321	104500	949056215	8720	8720	8720	8720	461
493	20250321	104400	945036295	8720	8720	8720	8720	140
494	20250321	104300	943815495	8720	8720	8720	8720	14
495	20250321	104200	943693415	8720	8720	8720	8720	69
496	20250321	104100	943091735	8720	8720	8720	8720	298
497	20250321	104000	940493175	8720	8720	8720	8720	9
498	20250321	103900	940414695	8720	8730	8730	8720	2499
499	20250321	103800	918623315	8730	8730	8730	8730	4
500	20250321	103700	918588395	8730	8730	8730	8720	71
501	20250321	103600	917968665	8730	8730	8730	8730	627
502	20250321	103500	912494955	8730	8720	8730	8720	303
503	20250321	103400	909850245	8720	8730	8730	8720	42
504	20250321	103300	909483635	8730	8730	8730	8730	68
505	20250321	103200	908889995	8730	8730	8730	8730	286
506	20250321	103100	906393215	8730	8730	8730	8730	510
507	20250321	103000	901940915	8720	8720	8720	8720	121
508	20250321	102900	900885795	8730	8720	8730	8720	56
509	20250321	102800	900397455	8720	8730	8730	8720	105
510	20250321	102700	899481555	8720	8720	8720	8720	48
511	20250321	102600	899062995	8720	8720	8720	8720	405
512	20250321	102500	895531395	8720	8720	8730	8720	961
513	20250321	102400	887150975	8730	8730	8730	8720	635
514	20250321	102300	881609065	8730	8730	8730	8730	116
515	20250321	102200	880596385	8720	8740	8740	8720	93
516	20250321	102100	879785365	8730	8740	8740	8720	33
517	20250321	102000	879497165	8720	8730	8730	8720	3294
518	20250321	101900	850740555	8730	8730	8730	8730	300
519	20250321	101800	848121555	8730	8740	8740	8730	178
520	20250321	101700	846567515	8740	8740	8740	8740	10
521	20250321	101600	846480115	8740	8740	8740	8740	2
522	20250321	101500	846462635	8740	8740	8750	8740	78
523	20250321	101400	845780885	8730	8740	8740	8730	32
524	20250321	101300	845501255	8730	8730	8740	8730	310
525	20250321	101200	842794795	8730	8725	8730	8720	251
526	20250321	101100	840605310	8725	8730	8730	8725	326
527	20250321	101000	837759335	8740	8730	8740	8730	538
528	20250321	100900	833062545	8730	8720	8730	8720	14
529	20250321	100800	832940335	8730	8730	8730	8730	56
530	20250321	100700	832451455	8730	8730	8730	8730	186
531	20250321	100600	830827675	8730	8730	8730	8730	12
532	20250321	100500	830722915	8730	8730	8730	8730	11
533	20250321	100400	830626885	8730	8730	8730	8730	407
534	20250321	100300	827073775	8730	8730	8730	8730	343
535	20250321	100200	824079385	8720	8720	8720	8720	1
536	20250321	100100	824070665	8730	8730	8730	8730	115
537	20250321	100000	823066715	8730	8730	8740	8730	37
538	20250321	095900	822743695	8730	8730	8730	8730	1451
539	20250321	095800	810076465	8730	8740	8740	8730	33
540	20250321	095700	809788055	8730	8720	8730	8720	833
541	20250321	095600	802521605	8730	8740	8740	8730	5415
542	20250321	095500	755200845	8740	8740	8740	8730	111
543	20250321	095400	754230975	8730	8740	8740	8730	2279
544	20250321	095300	734325305	8750	8730	8750	8730	790
545	20250321	095200	727428545	8730	8750	8750	8730	1110
546	20250321	095100	717727335	8760	8750	8760	8750	219
547	20250321	095000	715810935	8750	8750	8750	8750	1457
548	20250321	094900	703062185	8760	8760	8760	8750	23
549	20250321	094800	702860725	8760	8760	8760	8760	2
550	20250321	094700	702843205	8760	8760	8760	8760	24
551	20250321	094600	702632965	8760	8750	8760	8750	563
552	20250321	094500	697702485	8750	8760	8760	8750	459
553	20250321	094400	693686225	8760	8770	8770	8760	251
554	20250321	094300	691487245	8770	8750	8770	8750	7
555	20250321	094200	691425935	8750	8750	8750	8750	139
556	20250321	094100	690209685	8750	8750	8750	8750	443
557	20250321	094000	686333435	8760	8770	8770	8760	256
558	20250321	093900	684090865	8770	8780	8780	8770	70
559	20250321	093800	683476645	8770	8750	8770	8750	211
560	20250321	093700	681628205	8750	8750	8750	8750	38
561	20250321	093600	681295705	8760	8750	8760	8750	279
562	20250321	093500	678854155	8730	8740	8750	8730	284
563	20250321	093400	676373255	8740	8730	8750	8730	420
564	20250321	093300	672702215	8740	8720	8740	8720	1083
565	20250321	093200	663248825	8720	8730	8730	8710	483
566	20250321	093100	659038395	8720	8720	8720	8710	801
567	20250321	093000	652054455	8720	8730	8730	8710	298
568	20250321	092900	649453475	8720	8700	8720	8700	766
569	20250321	092800	642781375	8710	8700	8710	8700	941
570	20250321	092700	634592385	8700	8700	8700	8700	482
571	20250321	092600	630398985	8700	8710	8710	8700	478
572	20250321	092500	626237655	8700	8690	8700	8680	2309
573	20250321	092400	606178565	8690	8720	8720	8680	9631
574	20250321	092300	522464395	8720	8770	8770	8710	12443
575	20250321	092200	413751010	8770	8770	8770	8760	197
576	20250321	092100	412023530	8770	8760	8770	8760	518
577	20250321	092000	407485840	8760	8780	8780	8760	1201
578	20250321	091900	396960800	8760	8790	8790	8760	1169
579	20250321	091800	386703240	8790	8810	8810	8780	3479
580	20250321	091700	356103715	8810	8820	8820	8800	610
581	20250321	091600	350730350	8810	8820	8820	8800	3882
582	20250321	091500	316538150	8820	8820	8820	8810	409
583	20250321	091400	312933660	8820	8830	8830	8820	138
584	20250321	091300	311715810	8820	8820	8820	8820	644
585	20250321	091200	306035730	8820	8860	8860	8820	6143
586	20250321	091100	251745730	8870	8880	8880	8870	3042
587	20250321	091000	224760280	8870	8860	8870	8860	469
588	20250321	090900	220603740	8850	8850	8850	8840	428
589	20250321	090800	216815950	8840	8850	8850	8840	5189
590	20250321	090700	170936030	8850	8860	8870	8850	338
591	20250321	090600	167940810	8860	8865	8880	8850	1413
592	20250321	090500	155418060	8860	8850	8860	8850	893
593	20250321	090400	147512430	8850	8850	8860	8850	729
594	20250321	090300	141060620	8850	8870	8880	8840	2151
595	20250321	090200	122000090	8880	8900	8900	8870	3911
596	20250321	090100	87205680	8900	8910	8910	8900	5243
597	20250321	090000	40525470	8910	8910	8930	8900	4546