KissMeData/006800/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184900	3752647820	9760	9760	9760	9760	55193
3	20250324	184800	3752647820	9760	9760	9760	9760	0
4	20250324	184700	3752647820	9760	9760	9760	9760	0
5	20250324	184600	3752647820	9760	9760	9760	9760	0
6	20250324	184500	3752647820	9760	9760	9760	9760	0
7	20250324	184400	3752647820	9760	9760	9760	9760	0
8	20250324	184300	3752647820	9760	9760	9760	9760	0
9	20250324	184200	3752647820	9760	9760	9760	9760	0
10	20250324	184100	3752647820	9760	9760	9760	9760	0
11	20250324	184000	3752647820	9760	9760	9760	9760	0
12	20250324	183900	3752647820	9760	9760	9760	9760	0
13	20250324	183800	3752647820	9760	9760	9760	9760	0
14	20250324	183700	3752647820	9760	9760	9760	9760	0
15	20250324	183600	3752647820	9760	9760	9760	9760	0
16	20250324	183500	3752647820	9760	9760	9760	9760	0
17	20250324	183400	3752647820	9760	9760	9760	9760	0
18	20250324	183300	3752647820	9760	9760	9760	9760	0
19	20250324	183200	3752647820	9760	9760	9760	9760	0
20	20250324	183100	3752647820	9760	9760	9760	9760	0
21	20250324	183000	3752647820	9760	9760	9760	9760	0
22	20250324	182900	3752647820	9760	9760	9760	9760	0
23	20250324	182800	3752647820	9760	9760	9760	9760	0
24	20250324	182700	3752647820	9760	9760	9760	9760	0
25	20250324	182600	3752647820	9760	9760	9760	9760	0
26	20250324	182500	3752647820	9760	9760	9760	9760	0
27	20250324	182400	3752647820	9760	9760	9760	9760	0
28	20250324	182300	3752647820	9760	9760	9760	9760	0
29	20250324	182200	3752647820	9760	9760	9760	9760	0
30	20250324	182100	3752647820	9760	9760	9760	9760	0
31	20250324	182000	3752647820	9760	9760	9760	9760	0
32	20250324	181900	3752647820	9760	9760	9760	9760	55193
33	20250324	181800	3752647820	9760	9760	9760	9760	0
34	20250324	181700	3752647820	9760	9760	9760	9760	0
35	20250324	181600	3752647820	9760	9760	9760	9760	0
36	20250324	181500	3752647820	9760	9760	9760	9760	0
37	20250324	181400	3752647820	9760	9760	9760	9760	0
38	20250324	181300	3752647820	9760	9760	9760	9760	0
39	20250324	181200	3752647820	9760	9760	9760	9760	0
40	20250324	181100	3752647820	9760	9760	9760	9760	0
41	20250324	181000	3752647820	9760	9760	9760	9760	0
42	20250324	180900	3752647820	9760	9760	9760	9760	0
43	20250324	180800	3752647820	9760	9760	9760	9760	0
44	20250324	180700	3752647820	9760	9760	9760	9760	0
45	20250324	180600	3752647820	9760	9760	9760	9760	0
46	20250324	180500	3752647820	9760	9760	9760	9760	0
47	20250324	180400	3752647820	9760	9760	9760	9760	0
48	20250324	180300	3752647820	9760	9760	9760	9760	0
49	20250324	180200	3752647820	9760	9760	9760	9760	0
50	20250324	180100	3752647820	9760	9760	9760	9760	0
51	20250324	180000	3752647820	9760	9760	9760	9760	0
52	20250324	175900	3752647820	9760	9760	9760	9760	0
53	20250324	175800	3752647820	9760	9760	9760	9760	0
54	20250324	175700	3752647820	9760	9760	9760	9760	0
55	20250324	175600	3752647820	9760	9760	9760	9760	0
56	20250324	175500	3752647820	9760	9760	9760	9760	0
57	20250324	175400	3752647820	9760	9760	9760	9760	0
58	20250324	175300	3752647820	9760	9760	9760	9760	0
59	20250324	175200	3752647820	9760	9760	9760	9760	0
60	20250324	175100	3752647820	9760	9760	9760	9760	0
61	20250324	175000	3752647820	9760	9760	9760	9760	0
62	20250324	174900	3752647820	9760	9760	9760	9760	55193
63	20250324	174800	3752647820	9760	9760	9760	9760	0
64	20250324	174700	3752647820	9760	9760	9760	9760	0
65	20250324	174600	3752647820	9760	9760	9760	9760	0
66	20250324	174500	3752647820	9760	9760	9760	9760	0
67	20250324	174400	3752647820	9760	9760	9760	9760	0
68	20250324	174300	3752647820	9760	9760	9760	9760	0
69	20250324	174200	3752647820	9760	9760	9760	9760	0
70	20250324	174100	3752647820	9760	9760	9760	9760	0
71	20250324	174000	3752647820	9760	9760	9760	9760	0
72	20250324	173900	3752647820	9760	9760	9760	9760	0
73	20250324	173800	3752647820	9760	9760	9760	9760	0
74	20250324	173700	3752647820	9760	9760	9760	9760	0
75	20250324	173600	3752647820	9760	9760	9760	9760	0
76	20250324	173500	3752647820	9760	9760	9760	9760	0
77	20250324	173400	3752647820	9760	9760	9760	9760	0
78	20250324	173300	3752647820	9760	9760	9760	9760	0
79	20250324	173200	3752647820	9760	9760	9760	9760	0
80	20250324	173100	3752647820	9760	9760	9760	9760	0
81	20250324	173000	3752647820	9760	9760	9760	9760	0
82	20250324	172900	3752647820	9760	9760	9760	9760	0
83	20250324	172800	3752647820	9760	9760	9760	9760	0
84	20250324	172700	3752647820	9760	9760	9760	9760	0
85	20250324	172600	3752647820	9760	9760	9760	9760	0
86	20250324	172500	3752647820	9760	9760	9760	9760	0
87	20250324	172400	3752647820	9760	9760	9760	9760	0
88	20250324	172300	3752647820	9760	9760	9760	9760	0
89	20250324	172200	3752647820	9760	9760	9760	9760	0
90	20250324	172100	3752647820	9760	9760	9760	9760	0
91	20250324	172000	3752647820	9760	9760	9760	9760	0
92	20250324	171900	3752647820	9760	9760	9760	9760	55193
93	20250324	171800	3752647820	9760	9760	9760	9760	0
94	20250324	171700	3752647820	9760	9760	9760	9760	0
95	20250324	171600	3752647820	9760	9760	9760	9760	0
96	20250324	171500	3752647820	9760	9760	9760	9760	0
97	20250324	171400	3752647820	9760	9760	9760	9760	0
98	20250324	171300	3752647820	9760	9760	9760	9760	0
99	20250324	171200	3752647820	9760	9760	9760	9760	0
100	20250324	171100	3752647820	9760	9760	9760	9760	0
101	20250324	171000	3752647820	9760	9760	9760	9760	0
102	20250324	170900	3752647820	9760	9760	9760	9760	0
103	20250324	170800	3752647820	9760	9760	9760	9760	0
104	20250324	170700	3752647820	9760	9760	9760	9760	0
105	20250324	170600	3752647820	9760	9760	9760	9760	0
106	20250324	170500	3752647820	9760	9760	9760	9760	0
107	20250324	170400	3752647820	9760	9760	9760	9760	0
108	20250324	170300	3752647820	9760	9760	9760	9760	0
109	20250324	170200	3752647820	9760	9760	9760	9760	0
110	20250324	170100	3752647820	9760	9760	9760	9760	0
111	20250324	170000	3752647820	9760	9760	9760	9760	0
112	20250324	165900	3752647820	9760	9760	9760	9760	0
113	20250324	165800	3752647820	9760	9760	9760	9760	0
114	20250324	165700	3752647820	9760	9760	9760	9760	0
115	20250324	165600	3752647820	9760	9760	9760	9760	0
116	20250324	165500	3752647820	9760	9760	9760	9760	0
117	20250324	165400	3752647820	9760	9760	9760	9760	0
118	20250324	165300	3752647820	9760	9760	9760	9760	0
119	20250324	165200	3752647820	9760	9760	9760	9760	0
120	20250324	165100	3752647820	9760	9760	9760	9760	0
121	20250324	165000	3752647820	9760	9760	9760	9760	0
122	20250324	164900	3752647820	9760	9760	9760	9760	55193
123	20250324	164800	3752647820	9760	9760	9760	9760	0
124	20250324	164700	3752647820	9760	9760	9760	9760	0
125	20250324	164600	3752647820	9760	9760	9760	9760	0
126	20250324	164500	3752647820	9760	9760	9760	9760	0
127	20250324	164400	3752647820	9760	9760	9760	9760	0
128	20250324	164300	3752647820	9760	9760	9760	9760	0
129	20250324	164200	3752647820	9760	9760	9760	9760	0
130	20250324	164100	3752647820	9760	9760	9760	9760	0
131	20250324	164000	3752647820	9760	9760	9760	9760	0
132	20250324	163900	3752647820	9760	9760	9760	9760	0
133	20250324	163800	3752647820	9760	9760	9760	9760	0
134	20250324	163700	3752647820	9760	9760	9760	9760	0
135	20250324	163600	3752647820	9760	9760	9760	9760	0
136	20250324	163500	3752647820	9760	9760	9760	9760	0
137	20250324	163400	3752647820	9760	9760	9760	9760	0
138	20250324	163300	3752647820	9760	9760	9760	9760	0
139	20250324	163200	3752647820	9760	9760	9760	9760	0
140	20250324	163100	3752647820	9760	9760	9760	9760	0
141	20250324	163000	3752647820	9760	9760	9760	9760	0
142	20250324	162900	3752647820	9760	9760	9760	9760	0
143	20250324	162800	3752647820	9760	9760	9760	9760	0
144	20250324	162700	3752647820	9760	9760	9760	9760	0
145	20250324	162600	3752647820	9760	9760	9760	9760	0
146	20250324	162500	3752647820	9760	9760	9760	9760	0
147	20250324	162400	3752647820	9760	9760	9760	9760	0
148	20250324	162300	3752647820	9760	9760	9760	9760	0
149	20250324	162200	3752647820	9760	9760	9760	9760	0
150	20250324	162100	3752647820	9760	9760	9760	9760	0
151	20250324	162000	3752647820	9760	9760	9760	9760	0
152	20250324	161900	3752647820	9760	9760	9760	9760	55193
153	20250324	161800	3752647820	9760	9760	9760	9760	0
154	20250324	161700	3752647820	9760	9760	9760	9760	0
155	20250324	161600	3752647820	9760	9760	9760	9760	0
156	20250324	161500	3752647820	9760	9760	9760	9760	0
157	20250324	161400	3752647820	9760	9760	9760	9760	0
158	20250324	161300	3752647820	9760	9760	9760	9760	0
159	20250324	161200	3752647820	9760	9760	9760	9760	0
160	20250324	161100	3752647820	9760	9760	9760	9760	0
161	20250324	161000	3752647820	9760	9760	9760	9760	0
162	20250324	160900	3752647820	9760	9760	9760	9760	0
163	20250324	160800	3752647820	9760	9760	9760	9760	0
164	20250324	160700	3752647820	9760	9760	9760	9760	0
165	20250324	160600	3752647820	9760	9760	9760	9760	0
166	20250324	160500	3752647820	9760	9760	9760	9760	0
167	20250324	160400	3752647820	9760	9760	9760	9760	0
168	20250324	160300	3752647820	9760	9760	9760	9760	0
169	20250324	160200	3752647820	9760	9760	9760	9760	0
170	20250324	160100	3752647820	9760	9760	9760	9760	0
171	20250324	160000	3752647820	9760	9760	9760	9760	0
172	20250324	155900	3752647820	9760	9760	9760	9760	0
173	20250324	155800	3752647820	9760	9760	9760	9760	0
174	20250324	155700	3752647820	9760	9760	9760	9760	0
175	20250324	155600	3752647820	9760	9760	9760	9760	0
176	20250324	155500	3752647820	9760	9760	9760	9760	0
177	20250324	155400	3752647820	9760	9760	9760	9760	0
178	20250324	155300	3752647820	9760	9760	9760	9760	0
179	20250324	155200	3752647820	9760	9760	9760	9760	0
180	20250324	155100	3752647820	9760	9760	9760	9760	0
181	20250324	155000	3752647820	9760	9760	9760	9760	0
182	20250324	154900	3752647820	9760	9760	9760	9760	55193
183	20250324	154800	3752647820	9760	9760	9760	9760	0
184	20250324	154700	3752647820	9760	9760	9760	9760	0
185	20250324	154600	3752647820	9760	9760	9760	9760	0
186	20250324	154500	3752647820	9760	9760	9760	9760	0
187	20250324	154400	3752647820	9760	9760	9760	9760	0
188	20250324	154300	3752647820	9760	9760	9760	9760	0
189	20250324	154200	3752647820	9760	9760	9760	9760	0
190	20250324	154100	3752647820	9760	9760	9760	9760	0
191	20250324	154000	3752647820	9760	9760	9760	9760	0
192	20250324	153900	3752647820	9760	9760	9760	9760	0
193	20250324	153800	3752647820	9760	9760	9760	9760	0
194	20250324	153700	3752647820	9760	9760	9760	9760	0
195	20250324	153600	3752647820	9760	9760	9760	9760	0
196	20250324	153500	3752647820	9760	9760	9760	9760	0
197	20250324	153400	3752647820	9760	9760	9760	9760	0
198	20250324	153300	3752647820	9760	9760	9760	9760	0
199	20250324	153200	3752647820	9760	9760	9760	9760	0
200	20250324	153100	3752647820	9760	9760	9760	9760	0
201	20250324	153000	3752647820	9760	9760	9760	9760	55193
202	20250324	152900	3213964140	9800	9800	9800	9800	0
203	20250324	152800	3213964140	9800	9800	9800	9800	0
204	20250324	152700	3213964140	9800	9800	9800	9800	0
205	20250324	152600	3213964140	9800	9800	9800	9800	0
206	20250324	152500	3213964140	9800	9800	9800	9800	0
207	20250324	152400	3213964140	9800	9800	9800	9800	0
208	20250324	152300	3213964140	9800	9800	9800	9800	0
209	20250324	152200	3213964140	9800	9800	9800	9800	0
210	20250324	152100	3213964140	9800	9800	9800	9800	0
211	20250324	152000	3213964140	9800	9800	9800	9800	0
212	20250324	151900	3213964140	9800	9770	9830	9770	1263
213	20250324	151800	3201589220	9770	9800	9800	9770	4062
214	20250324	151700	3161790480	9790	9790	9800	9770	2491
215	20250324	151600	3137403980	9790	9800	9800	9790	142
216	20250324	151500	3136013610	9790	9800	9800	9790	1889
217	20250324	151400	3117514660	9790	9790	9800	9790	699
218	20250324	151300	3110670970	9800	9800	9800	9790	824
219	20250324	151200	3102598400	9790	9780	9790	9780	1561
220	20250324	151100	3087320780	9790	9780	9790	9780	1093
221	20250324	151000	3076625380	9780	9780	9790	9780	478
222	20250324	150900	3071950500	9790	9790	9790	9780	820
223	20250324	150800	3063925100	9790	9780	9790	9780	307
224	20250324	150700	3060921770	9790	9790	9790	9780	1847
225	20250324	150600	3042847980	9780	9790	9790	9780	771
226	20250324	150500	3035306770	9780	9780	9790	9780	1296
227	20250324	150400	3022626260	9780	9790	9790	9770	1772
228	20250324	150300	3005293350	9770	9780	9790	9770	730
229	20250324	150200	2998154450	9790	9780	9790	9780	596
230	20250324	150100	2992324710	9790	9780	9790	9770	817
231	20250324	150000	2984335880	9790	9800	9800	9760	649
232	20250324	145900	2977987340	9790	9790	9800	9790	513
233	20250324	145800	2972964640	9790	9780	9800	9780	826
234	20250324	145700	2964881590	9790	9790	9800	9780	410
235	20250324	145600	2960869150	9800	9780	9800	9770	1049
236	20250324	145500	2950604190	9800	9800	9800	9770	678
237	20250324	145400	2943968180	9790	9790	9810	9770	1045
238	20250324	145300	2933741120	9790	9790	9790	9770	441
239	20250324	145200	2929428690	9790	9770	9790	9760	733
240	20250324	145100	2922264570	9780	9770	9780	9770	1084
241	20250324	145000	2911665870	9740	9750	9770	9740	489
242	20250324	144900	2906894890	9750	9770	9780	9750	1224
243	20250324	144800	2894937870	9770	9780	9780	9770	176
244	20250324	144700	2893217590	9770	9770	9780	9760	1152
245	20250324	144600	2881961760	9770	9770	9770	9760	422
246	20250324	144500	2877842010	9770	9770	9770	9760	894
247	20250324	144400	2869111410	9760	9780	9780	9750	346
248	20250324	144300	2865734670	9780	9770	9780	9740	3808
249	20250324	144200	2828627270	9780	9780	9780	9760	184
250	20250324	144100	2826830270	9770	9780	9780	9750	400
251	20250324	144000	2822924820	9770	9780	9790	9770	1523
252	20250324	143900	2808033950	9770	9750	9780	9750	477
253	20250324	143800	2803374100	9780	9780	9780	9740	1342
254	20250324	143700	2790271970	9730	9790	9800	9730	20604
255	20250324	143600	2589660180	9780	9790	9800	9780	1266
256	20250324	143500	2577267380	9790	9790	9800	9790	191
257	20250324	143400	2575397470	9790	9790	9800	9780	702
258	20250324	143300	2568524830	9800	9800	9800	9790	252
259	20250324	143200	2566057420	9800	9780	9800	9780	671
260	20250324	143100	2559484650	9780	9800	9810	9780	764
261	20250324	143000	2552002540	9800	9790	9800	9790	722
262	20250324	142900	2544929170	9790	9790	9800	9790	448
263	20250324	142800	2540543180	9790	9810	9810	9790	112
264	20250324	142700	2539445500	9790	9800	9800	9790	694
265	20250324	142600	2532644370	9790	9800	9800	9790	461
266	20250324	142500	2528129900	9790	9800	9810	9790	1044
267	20250324	142400	2517901300	9800	9800	9800	9790	324
268	20250324	142300	2514728220	9800	9800	9800	9780	537
269	20250324	142200	2509471650	9800	9780	9800	9780	353
270	20250324	142100	2506018820	9790	9820	9830	9790	2987
271	20250324	142000	2476743780	9820	9820	9830	9820	503
272	20250324	141900	2471803560	9820	9830	9830	9810	328
273	20250324	141800	2468583640	9810	9820	9830	9810	654
274	20250324	141700	2462162090	9810	9830	9830	9810	180
275	20250324	141600	2460394020	9840	9820	9850	9820	1635
276	20250324	141500	2444318680	9820	9820	9830	9820	331
277	20250324	141400	2441067520	9830	9830	9830	9820	626
278	20250324	141300	2434918240	9810	9820	9830	9810	1039
279	20250324	141200	2424718480	9820	9830	9830	9820	895
280	20250324	141100	2415923350	9820	9820	9830	9820	523
281	20250324	141000	2410786560	9830	9840	9840	9820	721
282	20250324	140900	2403699170	9850	9830	9860	9820	537
283	20250324	140800	2398416660	9830	9830	9830	9820	335
284	20250324	140700	2395126430	9830	9810	9830	9810	686
285	20250324	140600	2388390970	9830	9810	9830	9800	957
286	20250324	140500	2379003790	9810	9800	9810	9800	406
287	20250324	140400	2375024600	9800	9790	9800	9790	460
288	20250324	140300	2370520540	9800	9780	9800	9780	154
289	20250324	140200	2369012280	9810	9800	9810	9790	747
290	20250324	140100	2361692490	9820	9800	9820	9800	1272
291	20250324	140000	2349215400	9800	9800	9810	9800	437
292	20250324	135900	2344931420	9800	9790	9810	9790	561
293	20250324	135800	2339433540	9790	9800	9800	9790	316
294	20250324	135700	2336339240	9800	9780	9800	9780	772
295	20250324	135600	2328782720	9780	9810	9810	9780	54
296	20250324	135500	2328253350	9800	9810	9810	9790	888
297	20250324	135400	2319553850	9790	9790	9810	9790	1408
298	20250324	135300	2305761150	9790	9780	9790	9780	577
299	20250324	135200	2300117190	9780	9780	9790	9770	330
300	20250324	135100	2296889910	9780	9790	9790	9780	474
301	20250324	135000	2292253370	9780	9770	9780	9770	517
302	20250324	134900	2287197510	9780	9790	9790	9780	298
303	20250324	134800	2284282490	9780	9780	9790	9770	900
304	20250324	134700	2275480480	9780	9780	9780	9770	411
305	20250324	134600	2271463850	9780	9780	9790	9760	778
306	20250324	134500	2263856180	9780	9790	9790	9780	220
307	20250324	134400	2261703970	9770	9790	9790	9770	654
308	20250324	134300	2255307650	9790	9790	9800	9770	2402
309	20250324	134200	2231810260	9780	9790	9790	9770	289
310	20250324	134100	2228984540	9790	9790	9800	9770	3183
311	20250324	134000	2197852760	9780	9810	9810	9780	1096
312	20250324	133900	2187115180	9810	9820	9820	9810	3686
313	20250324	133800	2150922570	9820	9810	9820	9800	874
314	20250324	133700	2142349860	9810	9810	9810	9800	1031
315	20250324	133600	2132239920	9810	9810	9810	9800	906
316	20250324	133500	2123355340	9810	9800	9810	9800	1625
317	20250324	133400	2107418680	9810	9820	9830	9810	1129
318	20250324	133300	2096339030	9830	9820	9830	9810	528
319	20250324	133200	2091153680	9820	9820	9830	9810	560
320	20250324	133100	2085654130	9820	9830	9840	9820	683
321	20250324	133000	2078941750	9820	9820	9840	9820	1362
322	20250324	132900	2065561090	9820	9840	9840	9820	150
323	20250324	132800	2064087450	9830	9820	9840	9820	1195
324	20250324	132700	2052337160	9850	9850	9850	9820	1600
325	20250324	132600	2036588190	9850	9850	9850	9840	1007
326	20250324	132500	2026673070	9840	9850	9850	9840	8
327	20250324	132400	2026594340	9860	9860	9860	9840	616
328	20250324	132300	2020525770	9840	9860	9860	9840	73
329	20250324	132200	2019806130	9850	9850	9860	9850	1509
330	20250324	132100	2004942460	9840	9850	9850	9840	527
331	20250324	132000	1999751990	9850	9840	9850	9840	523
332	20250324	131900	1994600660	9850	9850	9850	9840	508
333	20250324	131800	1989596930	9840	9860	9860	9840	223
334	20250324	131700	1987400730	9860	9850	9860	9840	843
335	20250324	131600	1979093900	9840	9840	9840	9840	0
336	20250324	131500	1979093900	9840	9850	9860	9840	565
337	20250324	131400	1973528330	9850	9840	9850	9840	95
338	20250324	131300	1972592980	9840	9830	9840	9830	492
339	20250324	131200	1967751780	9840	9840	9840	9840	268
340	20250324	131100	1965114660	9840	9860	9880	9840	1169
341	20250324	131000	1953599070	9870	9860	9870	9860	286
342	20250324	130900	1950778030	9850	9850	9860	9840	681
343	20250324	130800	1944069850	9850	9850	9860	9840	912
344	20250324	130700	1935086520	9840	9850	9850	9840	132
345	20250324	130600	1933787060	9840	9850	9850	9840	502
346	20250324	130500	1928842380	9840	9850	9850	9840	47
347	20250324	130400	1928379500	9850	9860	9860	9840	1003
348	20250324	130300	1918503830	9860	9840	9860	9840	17
349	20250324	130200	1918336350	9850	9850	9860	9850	658
350	20250324	130100	1911850050	9840	9850	9850	9840	127
351	20250324	130000	1910599950	9860	9850	9860	9850	1049
352	20250324	125900	1900261590	9860	9860	9860	9850	98
353	20250324	125800	1899295390	9860	9850	9860	9850	670
354	20250324	125700	1892689300	9860	9860	9870	9860	570
355	20250324	125600	1887067140	9870	9860	9870	9850	1199
356	20250324	125500	1875237760	9870	9860	9870	9860	1320
357	20250324	125400	1862221670	9850	9860	9860	9850	253
358	20250324	125300	1859727690	9860	9860	9860	9850	587
359	20250324	125200	1853939880	9860	9860	9860	9850	167
360	20250324	125100	1852293570	9850	9850	9860	9850	467
361	20250324	125000	1847693410	9840	9850	9860	9840	123
362	20250324	124900	1846481240	9860	9860	9860	9850	996
363	20250324	124800	1836663980	9860	9840	9860	9840	163
364	20250324	124700	1835058400	9860	9850	9860	9840	777
365	20250324	124600	1827399970	9850	9850	9850	9840	236
366	20250324	124500	1825075610	9840	9850	9850	9830	981
367	20250324	124400	1815421540	9840	9850	9850	9840	686
368	20250324	124300	1808664850	9850	9850	9860	9850	148
369	20250324	124200	1807206420	9850	9860	9860	9850	632
370	20250324	124100	1800975100	9860	9850	9860	9840	424
371	20250324	124000	1796797150	9850	9850	9860	9840	760
372	20250324	123900	1789311500	9850	9840	9860	9840	163
373	20250324	123800	1787706580	9860	9860	9860	9830	704
374	20250324	123700	1780772740	9860	9850	9860	9830	498
375	20250324	123600	1775870660	9860	9860	9860	9850	651
376	20250324	123500	1769451930	9860	9860	9860	9840	91
377	20250324	123400	1768555500	9840	9850	9860	9840	1087
378	20250324	123300	1757851460	9850	9860	9860	9840	717
379	20250324	123200	1750788130	9840	9870	9870	9840	939
380	20250324	123100	1741534485	9840	9840	9870	9840	1086
381	20250324	123000	1730827835	9840	9860	9860	9840	1216
382	20250324	122900	1718844635	9860	9850	9860	9840	762
383	20250324	122800	1711338605	9850	9850	9850	9840	122
384	20250324	122700	1710137145	9850	9850	9850	9820	237
385	20250324	122600	1707804265	9850	9840	9850	9820	383
386	20250324	122500	1704038055	9840	9860	9860	9840	707
387	20250324	122400	1697074765	9850	9860	9860	9840	227
388	20250324	122300	1694838365	9840	9830	9860	9830	905
389	20250324	122200	1685927895	9830	9830	9850	9830	227
390	20250324	122100	1683693395	9830	9830	9840	9830	590
391	20250324	122000	1677888345	9840	9840	9840	9820	1546
392	20250324	121900	1662685855	9830	9830	9840	9830	108
393	20250324	121800	1661623565	9840	9830	9840	9830	585
394	20250324	121700	1655867305	9820	9830	9840	9820	782
395	20250324	121600	1648176495	9840	9830	9840	9830	772
396	20250324	121500	1640581445	9830	9830	9840	9830	73
397	20250324	121400	1639863245	9830	9840	9840	9830	730
398	20250324	121300	1632681325	9840	9830	9840	9820	129
399	20250324	121200	1631412975	9840	9830	9840	9820	337
400	20250324	121100	1628100405	9820	9820	9820	9810	593
401	20250324	121000	1622277655	9840	9830	9840	9820	2299
402	20250324	120900	1599680475	9830	9820	9830	9810	322
403	20250324	120800	1596518255	9820	9820	9820	9810	223
404	20250324	120700	1594328695	9820	9830	9830	9820	785
405	20250324	120600	1586613865	9820	9820	9830	9820	126
406	20250324	120500	1585375875	9830	9830	9840	9820	931
407	20250324	120400	1576226135	9830	9820	9830	9820	294
408	20250324	120300	1573336285	9820	9830	9840	9820	802
409	20250324	120200	1565454495	9830	9830	9830	9820	107
410	20250324	120100	1564402835	9830	9830	9830	9800	126
411	20250324	120000	1563166415	9800	9820	9840	9800	621
412	20250324	115900	1557071955	9840	9820	9840	9820	755
413	20250324	115800	1549650125	9830	9820	9830	9820	748
414	20250324	115700	1542298685	9830	9820	9830	9820	225
415	20250324	115600	1540087485	9830	9830	9840	9800	931
416	20250324	115500	1530940805	9820	9830	9840	9820	258
417	20250324	115400	1528404835	9830	9820	9840	9820	892
418	20250324	115300	1519637375	9830	9830	9830	9820	201
419	20250324	115200	1517662095	9820	9820	9830	9810	356
420	20250324	115100	1514166015	9820	9830	9830	9810	443
421	20250324	115000	1509814865	9830	9830	9830	9820	704
422	20250324	114900	1502895975	9820	9840	9840	9810	689
423	20250324	114800	1496133015	9840	9840	9850	9830	723
424	20250324	114700	1489019195	9830	9830	9840	9830	170
425	20250324	114600	1487347185	9830	9830	9840	9830	862
426	20250324	114500	1478866255	9830	9820	9830	9820	672
427	20250324	114400	1472265285	9810	9820	9830	9810	204
428	20250324	114300	1470262755	9830	9830	9830	9800	926
429	20250324	114200	1461169965	9840	9840	9840	9820	414
430	20250324	114100	1457099185	9840	9820	9840	9820	774
431	20250324	114000	1449492945	9840	9820	9840	9820	406
432	20250324	113900	1445502595	9820	9840	9840	9820	743
433	20250324	113800	1438198445	9840	9830	9840	9820	219
434	20250324	113700	1436046125	9830	9820	9840	9820	881
435	20250324	113600	1427386485	9830	9820	9840	9820	213
436	20250324	113500	1425292935	9820	9830	9840	9820	820
437	20250324	113400	1417233205	9820	9820	9830	9820	698
438	20250324	113300	1410372805	9830	9830	9830	9820	159
439	20250324	113200	1408810045	9830	9830	9840	9820	1128
440	20250324	113100	1397721125	9830	9830	9830	9820	164
441	20250324	113000	1396109075	9830	9830	9830	9820	622
442	20250324	112900	1389995485	9820	9830	9840	9820	508
443	20250324	112800	1385002405	9830	9820	9830	9820	661
444	20250324	112700	1378505685	9830	9820	9830	9820	164
445	20250324	112600	1376893585	9830	9820	9830	9810	1323
446	20250324	112500	1363896455	9820	9810	9830	9810	187
447	20250324	112400	1362059135	9820	9810	9820	9810	1216
448	20250324	112300	1350118975	9820	9820	9830	9810	694
449	20250324	112200	1343304015	9820	9820	9820	9810	308
450	20250324	112100	1340280375	9820	9810	9820	9810	240
451	20250324	112000	1337925415	9800	9810	9810	9800	183
452	20250324	111900	1336130685	9810	9810	9810	9800	882
453	20250324	111800	1327479645	9800	9810	9820	9800	215
454	20250324	111700	1325370625	9820	9830	9840	9810	1206
455	20250324	111600	1313518805	9820	9830	9840	9820	394
456	20250324	111500	1309645775	9830	9820	9840	9820	742
457	20250324	111400	1302352175	9830	9810	9830	9810	117
458	20250324	111300	1301202115	9820	9810	9820	9810	719
459	20250324	111200	1294142325	9820	9820	9830	9810	95
460	20250324	111100	1293209835	9830	9810	9830	9810	834
461	20250324	111000	1285016335	9810	9810	9830	9810	917
462	20250324	110900	1276011645	9820	9810	9820	9800	155
463	20250324	110800	1274490375	9820	9820	9820	9800	838
464	20250324	110700	1266261695	9810	9820	9830	9810	923
465	20250324	110600	1257197875	9810	9820	9830	9810	673
466	20250324	110500	1250589495	9810	9810	9820	9810	182
467	20250324	110400	1248802935	9810	9810	9810	9800	650
468	20250324	110300	1242427065	9830	9830	9830	9810	698
469	20250324	110200	1235569845	9820	9820	9830	9810	770
470	20250324	110100	1228009715	9820	9810	9820	9810	30
471	20250324	110000	1227715375	9820	9810	9820	9810	956
472	20250324	105900	1218328535	9820	9820	9820	9810	1067
473	20250324	105800	1207852085	9820	9810	9820	9800	439
474	20250324	105700	1203544815	9810	9810	9820	9810	828
475	20250324	105600	1195415045	9810	9830	9830	9800	645
476	20250324	105500	1189082375	9830	9800	9830	9800	1668
477	20250324	105400	1172703455	9810	9840	9850	9800	4080
478	20250324	105300	1132666865	9840	9840	9850	9830	664
479	20250324	105200	1126133175	9830	9830	9840	9830	428
480	20250324	105100	1121923785	9840	9830	9840	9820	927
481	20250324	105000	1112808775	9820	9820	9830	9820	230
482	20250324	104900	1110548525	9830	9830	9830	9820	633
483	20250324	104800	1104326305	9830	9830	9830	9820	342
484	20250324	104700	1100965905	9810	9830	9830	9810	635
485	20250324	104600	1094727725	9830	9820	9830	9810	659
486	20250324	104500	1088256345	9820	9810	9820	9800	553
487	20250324	104400	1082831155	9800	9810	9830	9800	1753
488	20250324	104300	1065621415	9800	9820	9830	9800	709
489	20250324	104200	1058665365	9830	9830	9830	9810	1397
490	20250324	104100	1044942555	9830	9830	9830	9830	39
491	20250324	104000	1044559185	9830	9840	9840	9820	161
492	20250324	103900	1042976885	9820	9820	9840	9820	1249
493	20250324	103800	1030693855	9820	9830	9830	9820	714
494	20250324	103700	1023675925	9830	9810	9830	9810	71
495	20250324	103600	1022978255	9810	9830	9840	9810	1015
496	20250324	103500	1012997545	9840	9820	9840	9820	863
497	20250324	103400	1004514225	9825	9825	9825	9825	12
498	20250324	103300	1004396325	9830	9835	9840	9820	819
499	20250324	103200	996345885	9820	9850	9850	9820	211
500	20250324	103100	994271335	9850	9830	9850	9820	799
501	20250324	103000	986415415	9830	9830	9830	9820	32
502	20250324	102900	986100905	9830	9830	9830	9820	841
503	20250324	102800	977834505	9830	9830	9830	9820	449
504	20250324	102700	973421175	9840	9830	9840	9820	352
505	20250324	102600	969960465	9830	9830	9830	9830	61
506	20250324	102500	969360835	9830	9830	9850	9820	1554
507	20250324	102400	954088875	9850	9840	9850	9830	926
508	20250324	102300	944975775	9850	9840	9850	9830	101
509	20250324	102200	943982135	9850	9830	9850	9830	736
510	20250324	102100	936738415	9830	9840	9840	9830	72
511	20250324	102000	936030045	9830	9840	9860	9830	1372
512	20250324	101900	922519355	9850	9850	9850	9840	144
513	20250324	101800	921101065	9870	9830	9870	9830	2564
514	20250324	101700	895857505	9830	9840	9840	9830	211
515	20250324	101600	893782625	9840	9840	9840	9830	1063
516	20250324	101500	883324175	9840	9840	9840	9840	96
517	20250324	101400	882379535	9840	9830	9840	9830	1009
518	20250324	101300	872460935	9840	9840	9840	9840	67
519	20250324	101200	871801655	9840	9840	9840	9810	204
520	20250324	101100	869796855	9840	9840	9840	9810	992
521	20250324	101000	860045225	9840	9840	9840	9820	596
522	20250324	100900	854187165	9840	9830	9840	9820	1087
523	20250324	100800	843502535	9830	9840	9840	9830	402
524	20250324	100700	839548265	9850	9840	9850	9840	1823
525	20250324	100600	821598415	9850	9840	9850	9830	111
526	20250324	100500	820505675	9850	9830	9850	9830	743
527	20250324	100400	813193565	9830	9840	9850	9830	117
528	20250324	100300	812042385	9850	9850	9850	9850	49
529	20250324	100200	811559735	9850	9830	9850	9820	36
530	20250324	100100	811205925	9850	9840	9850	9830	651
531	20250324	100000	804798995	9850	9850	9850	9820	86
532	20250324	095900	803952405	9840	9820	9840	9810	1210
533	20250324	095800	792069285	9840	9820	9840	9810	569
534	20250324	095700	786479585	9850	9830	9860	9810	1935
535	20250324	095600	767463765	9830	9840	9860	9820	999
536	20250324	095500	757634925	9870	9840	9870	9820	596
537	20250324	095400	751770855	9840	9850	9880	9840	2241
538	20250324	095300	729685105	9870	9870	9870	9850	275
539	20250324	095200	726971545	9880	9850	9880	9840	426
540	20250324	095100	722772185	9850	9850	9850	9850	13
541	20250324	095000	722644135	9880	9860	9880	9850	1349
542	20250324	094900	709334035	9860	9860	9860	9850	731
543	20250324	094800	702127285	9860	9870	9870	9860	280
544	20250324	094700	699365805	9870	9870	9870	9860	766
545	20250324	094600	691806235	9870	9860	9870	9860	592
546	20250324	094500	685968195	9870	9870	9870	9860	117
547	20250324	094400	684813905	9870	9880	9880	9860	3059
548	20250324	094300	654645565	9860	9870	9880	9860	698
549	20250324	094200	647754935	9860	9880	9880	9860	96
550	20250324	094100	646808355	9860	9880	9880	9860	3180
551	20250324	094000	615409445	9880	9870	9880	9870	419
552	20250324	093900	611273645	9880	9870	9880	9870	1170
553	20250324	093800	599718385	9880	9880	9880	9870	630
554	20250324	093700	593494015	9880	9880	9880	9880	3
555	20250324	093600	593464375	9880	9880	9910	9870	4410
556	20250324	093500	549886415	9890	9910	9910	9880	2878
557	20250324	093400	521409535	9910	9910	9910	9890	1172
558	20250324	093300	509802045	9910	9910	9910	9900	1097
559	20250324	093200	498940295	9920	9900	9920	9900	745
560	20250324	093100	491556265	9910	9895	9910	9895	109
561	20250324	093000	490476530	9910	9900	9910	9890	752
562	20250324	092900	483030250	9910	9910	9920	9890	1053
563	20250324	092800	472597370	9910	9900	9910	9890	2236
564	20250324	092700	450463720	9900	9890	9900	9890	176
565	20250324	092600	448721730	9900	9890	9900	9890	297
566	20250324	092500	445783600	9870	9890	9890	9870	79
567	20250324	092400	445002310	9880	9870	9880	9870	487
568	20250324	092300	440195270	9890	9880	9890	9870	1501
569	20250324	092200	425369960	9890	9890	9890	9890	170
570	20250324	092100	423688660	9910	9900	9910	9880	1257
571	20250324	092000	411243070	9880	9890	9900	9880	333
572	20250324	091900	407948640	9890	9870	9910	9870	931
573	20250324	091800	398733810	9900	9870	9900	9860	132
574	20250324	091700	397428170	9900	9870	9900	9870	768
575	20250324	091600	389838420	9900	9880	9900	9870	1993
576	20250324	091500	370135560	9880	9890	9900	9880	604
577	20250324	091400	364167990	9900	9880	9910	9880	336
578	20250324	091300	360844770	9900	9910	9910	9860	1246
579	20250324	091200	348524550	9920	9900	9920	9900	1599
580	20250324	091100	332682000	9900	9900	9920	9900	166
581	20250324	091000	331037950	9930	9870	9930	9860	5018
582	20250324	090900	281343590	9900	9850	9900	9850	1699
583	20250324	090800	264557090	9890	9900	9900	9840	1900
584	20250324	090700	245752920	9870	9860	9900	9830	4102
585	20250324	090600	205236800	9860	9860	9870	9820	866
586	20250324	090500	196697140	9830	9860	9860	9830	941
587	20250324	090400	187427030	9850	9820	9860	9820	804
588	20250324	090300	179510130	9860	9840	9880	9820	1807
589	20250324	090200	161693610	9820	9750	9860	9750	3534
590	20250324	090100	126922760	9810	9790	9830	9720	4512
591	20250324	090000	82809000	9840	9720	9840	9720	8498