KissMeData/049070/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193400	659789045	17920	17920	17920	17920	406
3	20250319	193300	659789045	17920	17920	17920	17920	0
4	20250319	193200	659789045	17920	17920	17920	17920	0
5	20250319	193100	659789045	17920	17920	17920	17920	0
6	20250319	193000	659789045	17920	17920	17920	17920	0
7	20250319	192900	659789045	17920	17920	17920	17920	0
8	20250319	192800	659789045	17920	17920	17920	17920	0
9	20250319	192700	659789045	17920	17920	17920	17920	0
10	20250319	192600	659789045	17920	17920	17920	17920	0
11	20250319	192500	659789045	17920	17920	17920	17920	0
12	20250319	192400	659789045	17920	17920	17920	17920	0
13	20250319	192300	659789045	17920	17920	17920	17920	0
14	20250319	192200	659789045	17920	17920	17920	17920	0
15	20250319	192100	659789045	17920	17920	17920	17920	0
16	20250319	192000	659789045	17920	17920	17920	17920	0
17	20250319	191900	659789045	17920	17920	17920	17920	0
18	20250319	191800	659789045	17920	17920	17920	17920	0
19	20250319	191700	659789045	17920	17920	17920	17920	0
20	20250319	191600	659789045	17920	17920	17920	17920	0
21	20250319	191500	659789045	17920	17920	17920	17920	0
22	20250319	191400	659789045	17920	17920	17920	17920	0
23	20250319	191300	659789045	17920	17920	17920	17920	0
24	20250319	191200	659789045	17920	17920	17920	17920	0
25	20250319	191100	659789045	17920	17920	17920	17920	0
26	20250319	191000	659789045	17920	17920	17920	17920	0
27	20250319	190900	659789045	17920	17920	17920	17920	0
28	20250319	190800	659789045	17920	17920	17920	17920	0
29	20250319	190700	659789045	17920	17920	17920	17920	0
30	20250319	190600	659789045	17920	17920	17920	17920	0
31	20250319	190500	659789045	17920	17920	17920	17920	0
32	20250319	190400	659789045	17920	17920	17920	17920	406
33	20250319	190300	659789045	17920	17920	17920	17920	0
34	20250319	190200	659789045	17920	17920	17920	17920	0
35	20250319	190100	659789045	17920	17920	17920	17920	0
36	20250319	190000	659789045	17920	17920	17920	17920	0
37	20250319	185900	659789045	17920	17920	17920	17920	0
38	20250319	185800	659789045	17920	17920	17920	17920	0
39	20250319	185700	659789045	17920	17920	17920	17920	0
40	20250319	185600	659789045	17920	17920	17920	17920	0
41	20250319	185500	659789045	17920	17920	17920	17920	0
42	20250319	185400	659789045	17920	17920	17920	17920	0
43	20250319	185300	659789045	17920	17920	17920	17920	0
44	20250319	185200	659789045	17920	17920	17920	17920	0
45	20250319	185100	659789045	17920	17920	17920	17920	0
46	20250319	185000	659789045	17920	17920	17920	17920	0
47	20250319	184900	659789045	17920	17920	17920	17920	0
48	20250319	184800	659789045	17920	17920	17920	17920	0
49	20250319	184700	659789045	17920	17920	17920	17920	0
50	20250319	184600	659789045	17920	17920	17920	17920	0
51	20250319	184500	659789045	17920	17920	17920	17920	0
52	20250319	184400	659789045	17920	17920	17920	17920	0
53	20250319	184300	659789045	17920	17920	17920	17920	0
54	20250319	184200	659789045	17920	17920	17920	17920	0
55	20250319	184100	659789045	17920	17920	17920	17920	0
56	20250319	184000	659789045	17920	17920	17920	17920	0
57	20250319	183900	659789045	17920	17920	17920	17920	0
58	20250319	183800	659789045	17920	17920	17920	17920	0
59	20250319	183700	659789045	17920	17920	17920	17920	0
60	20250319	183600	659789045	17920	17920	17920	17920	0
61	20250319	183500	659789045	17920	17920	17920	17920	0
62	20250319	183400	659789045	17920	17920	17920	17920	406
63	20250319	183300	659789045	17920	17920	17920	17920	0
64	20250319	183200	659789045	17920	17920	17920	17920	0
65	20250319	183100	659789045	17920	17920	17920	17920	0
66	20250319	183000	659789045	17920	17920	17920	17920	0
67	20250319	182900	659789045	17920	17920	17920	17920	0
68	20250319	182800	659789045	17920	17920	17920	17920	0
69	20250319	182700	659789045	17920	17920	17920	17920	0
70	20250319	182600	659789045	17920	17920	17920	17920	0
71	20250319	182500	659789045	17920	17920	17920	17920	0
72	20250319	182400	659789045	17920	17920	17920	17920	0
73	20250319	182300	659789045	17920	17920	17920	17920	0
74	20250319	182200	659789045	17920	17920	17920	17920	0
75	20250319	182100	659789045	17920	17920	17920	17920	0
76	20250319	182000	659789045	17920	17920	17920	17920	0
77	20250319	181900	659789045	17920	17920	17920	17920	0
78	20250319	181800	659789045	17920	17920	17920	17920	0
79	20250319	181700	659789045	17920	17920	17920	17920	0
80	20250319	181600	659789045	17920	17920	17920	17920	0
81	20250319	181500	659789045	17920	17920	17920	17920	0
82	20250319	181400	659789045	17920	17920	17920	17920	0
83	20250319	181300	659789045	17920	17920	17920	17920	0
84	20250319	181200	659789045	17920	17920	17920	17920	0
85	20250319	181100	659789045	17920	17920	17920	17920	0
86	20250319	181000	659789045	17920	17920	17920	17920	0
87	20250319	180900	659789045	17920	17920	17920	17920	0
88	20250319	180800	659789045	17920	17920	17920	17920	0
89	20250319	180700	659789045	17920	17920	17920	17920	0
90	20250319	180600	659789045	17920	17920	17920	17920	0
91	20250319	180500	659789045	17920	17920	17920	17920	0
92	20250319	180400	659789045	17920	17920	17920	17920	406
93	20250319	180300	659789045	17920	17920	17920	17920	0
94	20250319	180200	659789045	17920	17920	17920	17920	0
95	20250319	180100	659789045	17920	17920	17920	17920	0
96	20250319	180000	659789045	17920	17920	17920	17920	0
97	20250319	175900	659789045	17920	17920	17920	17920	0
98	20250319	175800	659789045	17920	17920	17920	17920	0
99	20250319	175700	659789045	17920	17920	17920	17920	0
100	20250319	175600	659789045	17920	17920	17920	17920	0
101	20250319	175500	659789045	17920	17920	17920	17920	0
102	20250319	175400	659789045	17920	17920	17920	17920	0
103	20250319	175300	659789045	17920	17920	17920	17920	0
104	20250319	175200	659789045	17920	17920	17920	17920	0
105	20250319	175100	659789045	17920	17920	17920	17920	0
106	20250319	175000	659789045	17920	17920	17920	17920	0
107	20250319	174900	659789045	17920	17920	17920	17920	0
108	20250319	174800	659789045	17920	17920	17920	17920	0
109	20250319	174700	659789045	17920	17920	17920	17920	0
110	20250319	174600	659789045	17920	17920	17920	17920	0
111	20250319	174500	659789045	17920	17920	17920	17920	0
112	20250319	174400	659789045	17920	17920	17920	17920	0
113	20250319	174300	659789045	17920	17920	17920	17920	0
114	20250319	174200	659789045	17920	17920	17920	17920	0
115	20250319	174100	659789045	17920	17920	17920	17920	0
116	20250319	174000	659789045	17920	17920	17920	17920	0
117	20250319	173900	659789045	17920	17920	17920	17920	0
118	20250319	173800	659789045	17920	17920	17920	17920	0
119	20250319	173700	659789045	17920	17920	17920	17920	0
120	20250319	173600	659789045	17920	17920	17920	17920	0
121	20250319	173500	659789045	17920	17920	17920	17920	0
122	20250319	173400	659789045	17920	17920	17920	17920	406
123	20250319	173300	659789045	17920	17920	17920	17920	0
124	20250319	173200	659789045	17920	17920	17920	17920	0
125	20250319	173100	659789045	17920	17920	17920	17920	0
126	20250319	173000	659789045	17920	17920	17920	17920	0
127	20250319	172900	659789045	17920	17920	17920	17920	0
128	20250319	172800	659789045	17920	17920	17920	17920	0
129	20250319	172700	659789045	17920	17920	17920	17920	0
130	20250319	172600	659789045	17920	17920	17920	17920	0
131	20250319	172500	659789045	17920	17920	17920	17920	0
132	20250319	172400	659789045	17920	17920	17920	17920	0
133	20250319	172300	659789045	17920	17920	17920	17920	0
134	20250319	172200	659789045	17920	17920	17920	17920	0
135	20250319	172100	659789045	17920	17920	17920	17920	0
136	20250319	172000	659789045	17920	17920	17920	17920	0
137	20250319	171900	659789045	17920	17920	17920	17920	0
138	20250319	171800	659789045	17920	17920	17920	17920	0
139	20250319	171700	659789045	17920	17920	17920	17920	0
140	20250319	171600	659789045	17920	17920	17920	17920	0
141	20250319	171500	659789045	17920	17920	17920	17920	0
142	20250319	171400	659789045	17920	17920	17920	17920	0
143	20250319	171300	659789045	17920	17920	17920	17920	0
144	20250319	171200	659789045	17920	17920	17920	17920	0
145	20250319	171100	659789045	17920	17920	17920	17920	0
146	20250319	171000	659789045	17920	17920	17920	17920	0
147	20250319	170900	659789045	17920	17920	17920	17920	0
148	20250319	170800	659789045	17920	17920	17920	17920	0
149	20250319	170700	659789045	17920	17920	17920	17920	0
150	20250319	170600	659789045	17920	17920	17920	17920	0
151	20250319	170500	659789045	17920	17920	17920	17920	0
152	20250319	170400	659789045	17920	17920	17920	17920	406
153	20250319	170300	659789045	17920	17920	17920	17920	0
154	20250319	170200	659789045	17920	17920	17920	17920	0
155	20250319	170100	659789045	17920	17920	17920	17920	0
156	20250319	170000	659789045	17920	17920	17920	17920	0
157	20250319	165900	659789045	17920	17920	17920	17920	0
158	20250319	165800	659789045	17920	17920	17920	17920	0
159	20250319	165700	659789045	17920	17920	17920	17920	0
160	20250319	165600	659789045	17920	17920	17920	17920	0
161	20250319	165500	659789045	17920	17920	17920	17920	0
162	20250319	165400	659789045	17920	17920	17920	17920	0
163	20250319	165300	659789045	17920	17920	17920	17920	0
164	20250319	165200	659789045	17920	17920	17920	17920	0
165	20250319	165100	659789045	17920	17920	17920	17920	0
166	20250319	165000	659789045	17920	17920	17920	17920	0
167	20250319	164900	659789045	17920	17920	17920	17920	0
168	20250319	164800	659789045	17920	17920	17920	17920	0
169	20250319	164700	659789045	17920	17920	17920	17920	0
170	20250319	164600	659789045	17920	17920	17920	17920	0
171	20250319	164500	659789045	17920	17920	17920	17920	0
172	20250319	164400	659789045	17920	17920	17920	17920	0
173	20250319	164300	659789045	17920	17920	17920	17920	0
174	20250319	164200	659789045	17920	17920	17920	17920	0
175	20250319	164100	659789045	17920	17920	17920	17920	0
176	20250319	164000	659789045	17920	17920	17920	17920	0
177	20250319	163900	659789045	17920	17920	17920	17920	0
178	20250319	163800	659789045	17920	17920	17920	17920	0
179	20250319	163700	659789045	17920	17920	17920	17920	0
180	20250319	163600	659789045	17920	17920	17920	17920	0
181	20250319	163500	659789045	17920	17920	17920	17920	0
182	20250319	163400	659789045	17920	17920	17920	17920	406
183	20250319	163300	659789045	17920	17920	17920	17920	0
184	20250319	163200	659789045	17920	17920	17920	17920	0
185	20250319	163100	659789045	17920	17920	17920	17920	0
186	20250319	163000	659789045	17920	17920	17920	17920	0
187	20250319	162900	659789045	17920	17920	17920	17920	0
188	20250319	162800	659789045	17920	17920	17920	17920	0
189	20250319	162700	659789045	17920	17920	17920	17920	0
190	20250319	162600	659789045	17920	17920	17920	17920	0
191	20250319	162500	659789045	17920	17920	17920	17920	0
192	20250319	162400	659789045	17920	17920	17920	17920	0
193	20250319	162300	659789045	17920	17920	17920	17920	0
194	20250319	162200	659789045	17920	17920	17920	17920	0
195	20250319	162100	659789045	17920	17920	17920	17920	0
196	20250319	162000	659789045	17920	17920	17920	17920	0
197	20250319	161900	659789045	17920	17920	17920	17920	0
198	20250319	161800	659789045	17920	17920	17920	17920	0
199	20250319	161700	659789045	17920	17920	17920	17920	0
200	20250319	161600	659789045	17920	17920	17920	17920	0
201	20250319	161500	659789045	17920	17920	17920	17920	0
202	20250319	161400	659789045	17920	17920	17920	17920	0
203	20250319	161300	659789045	17920	17920	17920	17920	0
204	20250319	161200	659789045	17920	17920	17920	17920	0
205	20250319	161100	659789045	17920	17920	17920	17920	0
206	20250319	161000	659789045	17920	17920	17920	17920	0
207	20250319	160900	659789045	17920	17920	17920	17920	0
208	20250319	160800	659789045	17920	17920	17920	17920	0
209	20250319	160700	659789045	17920	17920	17920	17920	0
210	20250319	160600	659789045	17920	17920	17920	17920	0
211	20250319	160500	659789045	17920	17920	17920	17920	0
212	20250319	160400	659789045	17920	17920	17920	17920	406
213	20250319	160300	659789045	17920	17920	17920	17920	0
214	20250319	160200	659789045	17920	17920	17920	17920	0
215	20250319	160100	659789045	17920	17920	17920	17920	0
216	20250319	160000	659789045	17920	17920	17920	17920	0
217	20250319	155900	659789045	17920	17920	17920	17920	0
218	20250319	155800	659789045	17920	17920	17920	17920	0
219	20250319	155700	659789045	17920	17920	17920	17920	0
220	20250319	155600	659789045	17920	17920	17920	17920	0
221	20250319	155500	659789045	17920	17920	17920	17920	0
222	20250319	155400	659789045	17920	17920	17920	17920	0
223	20250319	155300	659789045	17920	17920	17920	17920	0
224	20250319	155200	659789045	17920	17920	17920	17920	0
225	20250319	155100	659789045	17920	17920	17920	17920	0
226	20250319	155000	659789045	17920	17920	17920	17920	0
227	20250319	154900	659789045	17920	17920	17920	17920	0
228	20250319	154800	659789045	17920	17920	17920	17920	0
229	20250319	154700	659789045	17920	17920	17920	17920	0
230	20250319	154600	659789045	17920	17920	17920	17920	0
231	20250319	154500	659789045	17920	17920	17920	17920	0
232	20250319	154400	659789045	17920	17920	17920	17920	0
233	20250319	154300	659789045	17920	17920	17920	17920	0
234	20250319	154200	659789045	17920	17920	17920	17920	0
235	20250319	154100	659789045	17920	17920	17920	17920	0
236	20250319	154000	659789045	17920	17920	17920	17920	0
237	20250319	153900	659789045	17920	17920	17920	17920	0
238	20250319	153800	659789045	17920	17920	17920	17920	0
239	20250319	153700	659789045	17920	17920	17920	17920	0
240	20250319	153600	659789045	17920	17920	17920	17920	0
241	20250319	153500	659789045	17920	17920	17920	17920	0
242	20250319	153400	659789045	17920	17920	17920	17920	406
243	20250319	153300	659789045	17920	17920	17920	17920	0
244	20250319	153200	659789045	17920	17920	17920	17920	0
245	20250319	153100	659789045	17920	17920	17920	17920	0
246	20250319	153000	659789045	17920	17920	17920	17920	406
247	20250319	152900	652513525	17920	17920	17920	17920	0
248	20250319	152800	652513525	17920	17920	17920	17920	0
249	20250319	152700	652513525	17920	17920	17920	17920	0
250	20250319	152600	652513525	17920	17920	17920	17920	0
251	20250319	152500	652513525	17920	17920	17920	17920	0
252	20250319	152400	652513525	17920	17920	17920	17920	0
253	20250319	152300	652513525	17920	17920	17920	17920	0
254	20250319	152200	652513525	17920	17920	17920	17920	0
255	20250319	152100	652513525	17920	17920	17920	17920	0
256	20250319	152000	652513525	17920	17920	17920	17920	0
257	20250319	151900	652513525	17920	17920	17920	17920	25
258	20250319	151800	652065525	17880	17900	17900	17880	168
259	20250319	151700	649061435	17900	17890	17900	17890	28
260	20250319	151600	648560285	17890	17900	17900	17890	119
261	20250319	151500	646431075	17900	17920	17920	17900	297
262	20250319	151400	641112355	17920	17920	17920	17920	16
263	20250319	151300	640825635	17920	17920	17920	17920	11
264	20250319	151200	640628515	17920	17920	17920	17920	30
265	20250319	151100	640090915	17920	17920	17920	17920	7
266	20250319	151000	639965475	17900	17900	17920	17900	33
267	20250319	150900	639374365	17920	17920	17920	17920	8
268	20250319	150800	639231005	17920	17920	17920	17920	14
269	20250319	150700	638980125	17920	17920	17920	17920	11
270	20250319	150600	638783005	17940	17940	17940	17940	8
271	20250319	150500	638639485	17940	17940	17940	17940	13
272	20250319	150400	638406265	17940	17940	17940	17940	6
273	20250319	150300	638298625	17940	17940	17940	17940	3
274	20250319	150200	638244805	17940	17940	17940	17940	5
275	20250319	150100	638155105	17940	17940	17950	17930	168
276	20250319	150000	635141255	17940	17940	17950	17880	123
277	20250319	145900	632936195	17940	17940	17950	17940	196
278	20250319	145800	629419935	17900	17900	17900	17900	818
279	20250319	145700	614777735	17900	17890	17900	17890	239
280	20250319	145600	610501975	17900	17900	17900	17900	11
281	20250319	145500	610305075	17900	17900	17900	17900	10
282	20250319	145400	610126075	17900	17900	17900	17900	11
283	20250319	145300	609929175	17900	17900	17900	17900	5
284	20250319	145200	609839675	17900	17900	17900	17900	47
285	20250319	145100	608998375	17890	17890	17900	17890	41
286	20250319	145000	608264855	17890	17900	17900	17890	165
287	20250319	144900	605312105	17950	17950	17950	17950	14
288	20250319	144800	605060805	17950	17950	17950	17950	8
289	20250319	144700	604917205	17950	17950	17950	17950	8
290	20250319	144600	604773605	17950	17950	17950	17950	11
291	20250319	144500	604576155	17940	17940	17950	17940	563
292	20250319	144400	594475845	17940	17940	17940	17940	12
293	20250319	144300	594260565	17940	17940	17940	17940	338
294	20250319	144200	588196845	17940	17940	17940	17940	9
295	20250319	144100	588035385	17940	17940	17940	17940	8
296	20250319	144000	587891865	17940	17940	17940	17940	13
297	20250319	143900	587658645	17940	17940	17940	17940	9
298	20250319	143800	587497185	17940	17940	17940	17940	0
299	20250319	143700	587497185	17940	17940	17940	17940	4
300	20250319	143600	587425425	17940	17910	17940	17910	6
301	20250319	143500	587317815	17940	17940	17940	17940	5
302	20250319	143400	587228115	17920	17920	17950	17920	75
303	20250319	143300	585883495	17920	17920	17920	17910	11
304	20250319	143200	585686405	17920	17920	17920	17920	47
305	20250319	143100	584844165	17920	17920	17920	17920	6
306	20250319	143000	584736645	17920	17920	17920	17920	4
307	20250319	142900	584664965	17920	17920	17920	17920	4
308	20250319	142800	584593285	17920	17920	17920	17920	3
309	20250319	142700	584539525	17920	17910	17920	17900	370
310	20250319	142600	577913245	17910	17910	17910	17910	7
311	20250319	142500	577787875	17910	17910	17910	17910	10
312	20250319	142400	577608775	17910	17910	17910	17910	12
313	20250319	142300	577393855	17910	17910	17910	17910	6
314	20250319	142200	577286395	17910	17900	17910	17900	9
315	20250319	142100	577125215	17910	17910	17910	17910	12
316	20250319	142000	576910295	17910	17910	17910	17910	6
317	20250319	141900	576802835	17910	17910	17910	17910	4
318	20250319	141800	576731195	17910	17910	17910	17910	3
319	20250319	141700	576677465	17910	17910	17910	17910	5
320	20250319	141600	576587915	17910	17900	17910	17900	62
321	20250319	141500	575478075	17920	17920	17920	17870	57
322	20250319	141400	574459235	17870	17920	17920	17870	584
323	20250319	141300	564019735	17920	17920	17920	17920	0
324	20250319	141200	564019735	17920	17900	17920	17900	9
325	20250319	141100	563858555	17920	17920	17920	17920	5
326	20250319	141000	563768955	17920	17920	17920	17900	120
327	20250319	140900	561620775	17900	17920	17920	17900	31
328	20250319	140800	561065695	17920	17920	17920	17920	2
329	20250319	140700	561029855	17920	17920	17920	17920	8
330	20250319	140600	560886495	17920	17930	17930	17920	16
331	20250319	140500	560599725	17930	17930	17930	17930	5
332	20250319	140400	560510075	17940	17940	17940	17940	5
333	20250319	140300	560420375	17940	17940	17940	17930	28
334	20250319	140200	559918295	17940	17940	17940	17940	5
335	20250319	140100	559828595	17940	17900	17940	17900	74
336	20250319	140000	558503915	17940	17940	17940	17910	119
337	20250319	135900	556372415	17950	17950	17950	17950	5
338	20250319	135800	556282665	17950	17920	17950	17920	35
339	20250319	135700	555655405	17950	17920	17960	17920	58
340	20250319	135600	554615775	17950	17950	17950	17950	10
341	20250319	135500	554436275	17950	17960	17960	17950	9
342	20250319	135400	554274675	17960	17960	17960	17960	4
343	20250319	135300	554202835	17960	17960	17960	17960	8
344	20250319	135200	554059155	17960	17960	17960	17960	9
345	20250319	135100	553897515	17960	17960	17960	17960	9
346	20250319	135000	553735875	17960	17960	17960	17940	38
347	20250319	134900	553054055	17910	17960	17960	17910	7
348	20250319	134800	552928435	17910	17910	17910	17910	25
349	20250319	134700	552480685	17960	17960	17960	17960	5
350	20250319	134600	552390885	17960	17960	17960	17960	4
351	20250319	134500	552319045	17960	17910	17960	17910	50
352	20250319	134400	551423295	17960	17960	17960	17960	5
353	20250319	134300	551333495	17900	17950	17960	17900	234
354	20250319	134200	547139745	17950	17950	17950	17950	8
355	20250319	134100	546996145	17940	17930	17940	17930	151
356	20250319	134000	544288115	17920	17930	17930	17920	104
357	20250319	133900	542424395	17930	17930	17930	17930	10
358	20250319	133800	542245095	17930	17930	17930	17930	3
359	20250319	133700	542191305	17930	17930	17930	17930	5
360	20250319	133600	542101655	17930	17930	17930	17930	4
361	20250319	133500	542029935	17930	17930	17930	17930	3
362	20250319	133400	541976145	17930	17930	17930	17930	5
363	20250319	133300	541886495	17930	17930	17930	17930	2
364	20250319	133200	541850635	17930	17910	17930	17870	254
365	20250319	133100	537309015	17940	17940	17940	17940	6
366	20250319	133000	537201375	17950	17950	17950	17920	21
367	20250319	132900	536824935	17950	17950	17950	17950	4
368	20250319	132800	536753135	17920	17950	17950	17920	53
369	20250319	132700	535803285	17950	17950	17950	17950	5
370	20250319	132600	535713535	17950	17950	17950	17950	5
371	20250319	132500	535623785	17950	17950	17950	17930	126
372	20250319	132400	533364525	17960	17960	17960	17940	47
373	20250319	132300	532521125	17960	17960	17960	17960	0
374	20250319	132200	532521125	17960	17960	17960	17960	5
375	20250319	132100	532431325	17960	17950	17960	17950	5
376	20250319	132000	532341535	17950	17950	17950	17950	4
377	20250319	131900	532269735	17930	17930	17930	17930	170
378	20250319	131800	529221635	17930	17930	17930	17930	2
379	20250319	131700	529185775	17930	17950	17950	17930	230
380	20250319	131600	525058815	17960	17960	17960	17960	6
381	20250319	131500	524951055	17950	17960	17960	17950	78
382	20250319	131400	523550915	17960	17960	17960	17960	4
383	20250319	131300	523479075	17960	17960	17960	17960	3
384	20250319	131200	523425195	17960	17960	17960	17960	5
385	20250319	131100	523335395	17960	17960	17960	17960	15
386	20250319	131000	523065995	17960	17960	17960	17960	4
387	20250319	130900	522994155	17960	17970	17970	17960	67
388	20250319	130800	521790675	17970	17970	17970	17970	22
389	20250319	130700	521395335	17970	17970	17970	17970	8
390	20250319	130600	521251575	17970	17970	17970	17970	6
391	20250319	130500	521143755	17970	17970	17970	17970	4
392	20250319	130400	521071875	17970	17970	17970	17970	5
393	20250319	130300	520982025	17970	17970	17970	17970	2
394	20250319	130200	520946085	17970	17970	17970	17970	28
395	20250319	130100	520442925	17970	17970	17970	17970	5
396	20250319	130000	520353075	17970	17970	17970	17970	4
397	20250319	125900	520281195	17960	17960	17960	17960	16
398	20250319	125800	519993835	17950	17970	17970	17950	59
399	20250319	125700	518934585	17970	17970	17970	17960	13
400	20250319	125600	518701025	17980	17970	17980	17970	8
401	20250319	125500	518557225	17970	17980	17980	17970	10
402	20250319	125400	518377465	17980	17980	17980	17970	10
403	20250319	125300	518197715	17980	17970	17980	17970	19
404	20250319	125200	517856265	17970	17970	17970	17970	4
405	20250319	125100	517784385	17970	17970	17980	17970	41
406	20250319	125000	517047575	17980	17980	17980	17980	8
407	20250319	124900	516903735	17980	17980	17980	17980	4
408	20250319	124800	516831815	17980	17970	17980	17970	23
409	20250319	124700	516418465	17970	17970	17970	17970	5
410	20250319	124600	516328615	17970	17970	17970	17970	7
411	20250319	124500	516202825	17970	17960	17970	17960	4
412	20250319	124400	516130955	17970	17970	17970	17970	5
413	20250319	124300	516041105	17970	17960	17970	17960	29
414	20250319	124200	515520245	17970	17970	17970	17970	5
415	20250319	124100	515430395	17970	17970	17970	17970	9
416	20250319	124000	515268665	17970	17970	17970	17970	8
417	20250319	123900	515124905	17970	17970	17970	17970	5
418	20250319	123800	515035055	17970	17970	17970	17970	8
419	20250319	123700	514891295	17970	17970	17970	17970	7
420	20250319	123600	514765505	17970	17960	17970	17960	32
421	20250319	123500	514190725	17970	17970	17970	17970	8
422	20250319	123400	514046965	17970	17970	17970	17970	7
423	20250319	123300	513921175	17970	17970	17970	17970	3
424	20250319	123200	513867265	17970	17970	17970	17970	2
425	20250319	123100	513831325	17970	17970	17980	17970	36
426	20250319	123000	513184385	17970	17970	17970	17970	15
427	20250319	122900	512914835	17980	17970	17980	17970	1019
428	20250319	122800	494603375	17960	17970	17970	17960	52
429	20250319	122700	493669385	17970	17950	17970	17950	16
430	20250319	122600	493382105	17970	17970	17970	17970	15
431	20250319	122500	493112555	17970	17970	17970	17970	4
432	20250319	122400	493040675	17970	17970	17970	17970	4
433	20250319	122300	492968795	17980	17980	17980	17980	3
434	20250319	122200	492914855	17980	17980	17980	17980	5
435	20250319	122100	492824955	17980	17980	17980	17980	5
436	20250319	122000	492735055	17980	17980	17980	17980	3
437	20250319	121900	492681115	17980	17950	17980	17940	986
438	20250319	121800	474980035	17950	17950	17950	17950	2
439	20250319	121700	474944135	17950	17950	17950	17950	9
440	20250319	121600	474782585	17950	17950	17950	17950	5
441	20250319	121500	474692835	17950	17950	17950	17950	8
442	20250319	121400	474549235	17950	17950	17950	17950	9
443	20250319	121300	474387685	17940	17950	17950	17940	4
444	20250319	121200	474315905	17950	17940	17950	17940	89
445	20250319	121100	472718835	17950	17950	17950	17950	5
446	20250319	121000	472629085	17950	17950	17950	17950	8
447	20250319	120900	472485485	17960	17960	17960	17960	8
448	20250319	120800	472341805	17930	17950	17950	17930	16
449	20250319	120700	472054625	17950	17930	17950	17930	6
450	20250319	120600	471946945	17950	17950	17950	17950	4
451	20250319	120500	471875145	17950	17960	17960	17950	5
452	20250319	120400	471785365	17960	17960	17960	17960	5
453	20250319	120300	471695565	17960	17960	17960	17960	2
454	20250319	120200	471659645	17960	17940	17960	17940	288
455	20250319	120100	466491785	17940	17940	17940	17930	22
456	20250319	120000	466097255	17930	17940	17940	17930	7
457	20250319	115900	465971695	17940	17940	17940	17940	5
458	20250319	115800	465881995	17940	17940	17940	17940	2
459	20250319	115700	465846115	17940	17940	17940	17930	16
460	20250319	115600	465559185	17940	17940	17940	17940	9
461	20250319	115500	465397725	17940	17940	17940	17940	8
462	20250319	115400	465254205	17940	17930	17940	17930	61
463	20250319	115300	464160455	17930	17930	17930	17930	6
464	20250319	115200	464052875	17930	17920	17930	17920	6
465	20250319	115100	463945305	17930	17930	17930	17930	8
466	20250319	115000	463801865	17930	17930	17930	17930	4
467	20250319	114900	463730145	17930	17940	17940	17930	5
468	20250319	114800	463640475	17940	17940	17940	17940	2
469	20250319	114700	463604595	17940	17940	17940	17940	5
470	20250319	114600	463514895	17940	17940	17940	17940	5
471	20250319	114500	463425195	17940	17940	17940	17940	4
472	20250319	114400	463353435	17940	17940	17940	17940	2
473	20250319	114300	463317555	17940	17940	17940	17940	6
474	20250319	114200	463209915	17940	17940	17940	17940	2
475	20250319	114100	463174035	17940	17950	17950	17940	33
476	20250319	114000	462581955	17950	17950	17950	17940	59
477	20250319	113900	461523405	17940	17940	17960	17940	25
478	20250319	113800	461074845	17960	17950	17960	17940	561
479	20250319	113700	451009335	17940	17940	17940	17940	5
480	20250319	113600	450919635	17940	17880	17940	17880	1979
481	20250319	113500	415503235	17880	17880	17880	17880	8
482	20250319	113400	415360195	17880	17890	17890	17880	30
483	20250319	113300	414823765	17890	17890	17890	17890	4
484	20250319	113200	414752205	17890	17890	17890	17880	25
485	20250319	113100	414305155	17890	17890	17890	17880	28
486	20250319	113000	413804465	17890	17890	17890	17890	5
487	20250319	112900	413715015	17830	17880	17880	17830	100
488	20250319	112800	411930785	17890	17890	17890	17890	4
489	20250319	112700	411859225	17890	17890	17890	17890	5
490	20250319	112600	411769775	17890	17880	17890	17830	198
491	20250319	112500	408231885	17890	17890	17890	17890	8
492	20250319	112400	408088765	17890	17890	17890	17890	7
493	20250319	112300	407963535	17890	17890	17890	17890	8
494	20250319	112200	407820415	17890	17880	17890	17880	9
495	20250319	112100	407659415	17890	17890	17890	17890	5
496	20250319	112000	407569965	17900	17900	17900	17900	8
497	20250319	111900	407426765	17900	17900	17900	17900	6
498	20250319	111800	407319365	17900	17900	17900	17900	10
499	20250319	111700	407140365	17900	17900	17900	17900	7
500	20250319	111600	407015065	17900	17900	17900	17900	4
501	20250319	111500	406943465	17900	17900	17900	17880	29
502	20250319	111400	406424725	17900	17900	17900	17900	2
503	20250319	111300	406388925	17900	17900	17900	17900	4
504	20250319	111200	406317325	17900	17900	17900	17900	5
505	20250319	111100	406227825	17900	17900	17900	17900	5
506	20250319	111000	406138325	17900	17900	17900	17900	5
507	20250319	110900	406048825	17880	17880	17900	17880	459
508	20250319	110800	397841845	17880	17880	17880	17880	4
509	20250319	110700	397770325	17820	17880	17880	17820	66
510	20250319	110600	396592455	17880	17880	17880	17880	9
511	20250319	110500	396431535	17880	17880	17880	17880	5
512	20250319	110400	396342135	17880	17870	17880	17870	477
513	20250319	110300	387818095	17870	17870	17870	17870	9
514	20250319	110200	387657265	17870	17870	17870	17870	7
515	20250319	110100	387532175	17870	17870	17870	17830	173
516	20250319	110000	384447385	17870	17870	17870	17870	5
517	20250319	105900	384358035	17870	17870	17870	17870	3
518	20250319	105800	384304425	17870	17870	17870	17870	4
519	20250319	105700	384232945	17820	17870	17870	17820	6
520	20250319	105600	384125775	17810	17870	17870	17810	55
521	20250319	105500	383145675	17870	17870	17870	17870	4
522	20250319	105400	383074195	17870	17870	17870	17870	3
523	20250319	105300	383020585	17870	17870	17870	17830	65
524	20250319	105200	381861435	17870	17870	17870	17870	2
525	20250319	105100	381825695	17870	17870	17870	17870	4
526	20250319	105000	381754215	17870	17830	17870	17830	91
527	20250319	104900	380131445	17830	17830	17830	17830	5
528	20250319	104800	380042295	17830	17810	17830	17810	149
529	20250319	104700	377386745	17830	17830	17830	17830	5
530	20250319	104600	377297595	17830	17830	17830	17790	944
531	20250319	104500	360494175	17870	17870	17870	17800	5
532	20250319	104400	360404895	17800	17870	17870	17800	1267
533	20250319	104300	337841425	17870	17870	17870	17820	131
534	20250319	104200	335506305	17870	17870	17870	17870	5
535	20250319	104100	335416955	17820	17870	17870	17820	363
536	20250319	104000	328948045	17830	17870	17870	17820	76
537	20250319	103900	327593125	17820	17830	17830	17820	289
538	20250319	103800	322443095	17860	17870	17870	17860	5
539	20250319	103700	322353755	17870	17850	17870	17850	21
540	20250319	103600	321978785	17870	17870	17870	17870	5
541	20250319	103500	321889435	17870	17870	17870	17870	9
542	20250319	103400	321728605	17870	17830	17870	17830	103
543	20250319	103300	319891995	17840	17840	17840	17840	8
544	20250319	103200	319749275	17840	17840	17840	17825	93
545	20250319	103100	318091195	17850	17840	17850	17840	87
546	20250319	103000	316539075	17840	17850	17855	17840	112
547	20250319	102900	314540855	17860	17870	17870	17860	11
548	20250319	102800	314344365	17870	17870	17870	17870	5
549	20250319	102700	314255015	17870	17870	17870	17860	9
550	20250319	102600	314094235	17870	17860	17870	17860	7
551	20250319	102500	313969195	17870	17870	17870	17870	8
552	20250319	102400	313826235	17870	17860	17870	17860	26
553	20250319	102300	313361855	17870	17860	17870	17860	22
554	20250319	102200	312968895	17870	17850	17870	17840	88
555	20250319	102100	311398365	17880	17870	17880	17860	50
556	20250319	102000	310505275	17880	17880	17880	17880	4
557	20250319	101900	310433755	17860	17880	17880	17860	56
558	20250319	101800	309433535	17880	17860	17880	17850	162
559	20250319	101700	306541725	17860	17860	17880	17850	129
560	20250319	101600	304238235	17860	17860	17860	17850	322
561	20250319	101500	298487465	17860	17860	17860	17860	19
562	20250319	101400	298148125	17860	17860	17860	17860	0
563	20250319	101300	298148125	17860	17850	17860	17850	184
564	20250319	101200	294863685	17860	17850	17860	17850	268
565	20250319	101100	290079835	17860	17870	17870	17850	774
566	20250319	101000	276260105	17870	17870	17870	17860	284
567	20250319	100900	271187815	17860	17880	17880	17860	262
568	20250319	100800	266507005	17880	17880	17880	17880	7
569	20250319	100700	266381845	17880	17870	17880	17860	65
570	20250319	100600	265219865	17870	17860	17870	17860	278
571	20250319	100500	260254455	17870	17880	17880	17870	105
572	20250319	100400	258377745	17880	17880	17880	17880	3
573	20250319	100300	258324105	17880	17880	17880	17880	6
574	20250319	100200	258216825	17880	17890	17890	17860	88
575	20250319	100100	256643925	17890	17890	17890	17880	1307
576	20250319	100000	233273475	17900	17920	17920	17880	202
577	20250319	095900	229661535	17920	17910	17920	17910	99
578	20250319	095800	227888315	17910	17910	17910	17880	475
579	20250319	095700	219395195	17920	17920	17920	17870	6
580	20250319	095600	219287725	17920	17870	17920	17870	255
581	20250319	095500	214725175	17910	17910	17910	17900	6
582	20250319	095400	214617725	17920	17920	17920	17920	4
583	20250319	095300	214546045	17920	17920	17920	17860	204
584	20250319	095200	210902185	17920	17920	17920	17870	172
585	20250319	095100	207823895	17920	17930	17930	17920	10
586	20250319	095000	207644605	17930	17930	17930	17930	90
587	20250319	094900	206030905	17930	17870	17930	17850	203
588	20250319	094800	202407245	17870	17930	17930	17870	3
589	20250319	094700	202353515	17860	17860	17930	17850	131
590	20250319	094600	200014305	17880	17930	17930	17870	11
591	20250319	094500	199817545	17930	17930	17930	17920	4
592	20250319	094400	199745835	17930	17850	17930	17850	161
593	20250319	094300	196863615	17850	17900	17920	17850	111
594	20250319	094200	194877425	17890	17900	17900	17890	31
595	20250319	094100	194322805	17900	17900	17900	17900	2
596	20250319	094000	194287005	17900	17900	17900	17890	15
597	20250319	093900	194018515	17930	17930	17930	17930	0
598	20250319	093800	194018515	17930	17930	17930	17850	58
599	20250319	093700	192980175	17930	17930	17930	17930	2
600	20250319	093600	192944315	17930	17910	17930	17830	193
601	20250319	093500	189489805	17910	17910	17910	17910	18
602	20250319	093400	189167425	17910	17910	17910	17820	159
603	20250319	093300	186332295	17910	17910	17910	17910	6
604	20250319	093200	186224835	17910	17900	17930	17820	306
605	20250319	093100	180760475	17900	17900	17900	17900	116
606	20250319	093000	178684075	17880	17900	17900	17880	55
607	20250319	092900	177699935	17880	17880	17880	17880	0
608	20250319	092800	177699935	17880	17880	17880	17880	2
609	20250319	092700	177664175	17880	17820	17880	17820	680
610	20250319	092600	165543095	17820	17820	17880	17820	65
611	20250319	092500	164384675	17880	17820	17880	17820	103
612	20250319	092400	162549035	17820	17870	17870	17820	203
613	20250319	092300	158930035	17880	17880	17880	17880	2
614	20250319	092200	158894275	17880	17870	17880	17830	314
615	20250319	092100	153288815	17870	17900	17900	17870	4
616	20250319	092000	153217245	17840	17850	17890	17840	584
617	20250319	091900	142793315	17840	17860	17860	17840	7
618	20250319	091800	142668385	17850	17840	17850	17840	25
619	20250319	091700	142222275	17850	17850	17860	17850	1592
620	20250319	091600	113803985	17860	17900	17900	17790	2293
621	20250319	091500	72961625	17820	17920	17920	17810	464
622	20250319	091400	64694365	17820	17840	17850	17810	1306
623	20250319	091300	41418895	17950	17920	17950	17850	662
624	20250319	091200	29590805	17960	17860	17960	17860	52
625	20250319	091100	28661885	17870	17900	17970	17830	263
626	20250319	091000	23962555	17970	17970	17970	17910	35
627	20250319	090900	23334075	17940	17945	17945	17940	18
628	20250319	090800	23011150	17990	17990	17990	17990	2
629	20250319	090700	22975170	17940	17910	17980	17900	296
630	20250319	090600	17655890	17970	17940	17980	17940	6
631	20250319	090500	17548070	17940	17980	17980	17940	7
632	20250319	090400	17422370	17980	17980	17980	17980	0
633	20250319	090300	17422370	17980	17910	17990	17910	36
634	20250319	090200	16775550	17910	17830	17910	17810	323
635	20250319	090100	11017800	17820	17860	17860	17820	53
636	20250319	090000	10073300	17810	17920	17920	17810	563