KissMeData/215200/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	204800	2125957475	40650	40650	40650	40650	1263
3	20250321	204700	2125957475	40650	40650	40650	40650	0
4	20250321	204600	2125957475	40650	40650	40650	40650	0
5	20250321	204500	2125957475	40650	40650	40650	40650	0
6	20250321	204400	2125957475	40650	40650	40650	40650	0
7	20250321	204300	2125957475	40650	40650	40650	40650	0
8	20250321	204200	2125957475	40650	40650	40650	40650	0
9	20250321	204100	2125957475	40650	40650	40650	40650	0
10	20250321	204000	2125957475	40650	40650	40650	40650	0
11	20250321	203900	2125957475	40650	40650	40650	40650	0
12	20250321	203800	2125957475	40650	40650	40650	40650	0
13	20250321	203700	2125957475	40650	40650	40650	40650	0
14	20250321	203600	2125957475	40650	40650	40650	40650	0
15	20250321	203500	2125957475	40650	40650	40650	40650	0
16	20250321	203400	2125957475	40650	40650	40650	40650	0
17	20250321	203300	2125957475	40650	40650	40650	40650	0
18	20250321	203200	2125957475	40650	40650	40650	40650	0
19	20250321	203100	2125957475	40650	40650	40650	40650	0
20	20250321	203000	2125957475	40650	40650	40650	40650	0
21	20250321	202900	2125957475	40650	40650	40650	40650	0
22	20250321	202800	2125957475	40650	40650	40650	40650	0
23	20250321	202700	2125957475	40650	40650	40650	40650	0
24	20250321	202600	2125957475	40650	40650	40650	40650	0
25	20250321	202500	2125957475	40650	40650	40650	40650	0
26	20250321	202400	2125957475	40650	40650	40650	40650	0
27	20250321	202300	2125957475	40650	40650	40650	40650	0
28	20250321	202200	2125957475	40650	40650	40650	40650	0
29	20250321	202100	2125957475	40650	40650	40650	40650	0
30	20250321	202000	2125957475	40650	40650	40650	40650	0
31	20250321	201900	2125957475	40650	40650	40650	40650	0
32	20250321	201800	2125957475	40650	40650	40650	40650	1263
33	20250321	201700	2125957475	40650	40650	40650	40650	0
34	20250321	201600	2125957475	40650	40650	40650	40650	0
35	20250321	201500	2125957475	40650	40650	40650	40650	0
36	20250321	201400	2125957475	40650	40650	40650	40650	0
37	20250321	201300	2125957475	40650	40650	40650	40650	0
38	20250321	201200	2125957475	40650	40650	40650	40650	0
39	20250321	201100	2125957475	40650	40650	40650	40650	0
40	20250321	201000	2125957475	40650	40650	40650	40650	0
41	20250321	200900	2125957475	40650	40650	40650	40650	0
42	20250321	200800	2125957475	40650	40650	40650	40650	0
43	20250321	200700	2125957475	40650	40650	40650	40650	0
44	20250321	200600	2125957475	40650	40650	40650	40650	0
45	20250321	200500	2125957475	40650	40650	40650	40650	0
46	20250321	200400	2125957475	40650	40650	40650	40650	0
47	20250321	200300	2125957475	40650	40650	40650	40650	0
48	20250321	200200	2125957475	40650	40650	40650	40650	0
49	20250321	200100	2125957475	40650	40650	40650	40650	0
50	20250321	200000	2125957475	40650	40650	40650	40650	0
51	20250321	195900	2125957475	40650	40650	40650	40650	0
52	20250321	195800	2125957475	40650	40650	40650	40650	0
53	20250321	195700	2125957475	40650	40650	40650	40650	0
54	20250321	195600	2125957475	40650	40650	40650	40650	0
55	20250321	195500	2125957475	40650	40650	40650	40650	0
56	20250321	195400	2125957475	40650	40650	40650	40650	0
57	20250321	195300	2125957475	40650	40650	40650	40650	0
58	20250321	195200	2125957475	40650	40650	40650	40650	0
59	20250321	195100	2125957475	40650	40650	40650	40650	0
60	20250321	195000	2125957475	40650	40650	40650	40650	0
61	20250321	194900	2125957475	40650	40650	40650	40650	0
62	20250321	194800	2125957475	40650	40650	40650	40650	1263
63	20250321	194700	2125957475	40650	40650	40650	40650	0
64	20250321	194600	2125957475	40650	40650	40650	40650	0
65	20250321	194500	2125957475	40650	40650	40650	40650	0
66	20250321	194400	2125957475	40650	40650	40650	40650	0
67	20250321	194300	2125957475	40650	40650	40650	40650	0
68	20250321	194200	2125957475	40650	40650	40650	40650	0
69	20250321	194100	2125957475	40650	40650	40650	40650	0
70	20250321	194000	2125957475	40650	40650	40650	40650	0
71	20250321	193900	2125957475	40650	40650	40650	40650	0
72	20250321	193800	2125957475	40650	40650	40650	40650	0
73	20250321	193700	2125957475	40650	40650	40650	40650	0
74	20250321	193600	2125957475	40650	40650	40650	40650	0
75	20250321	193500	2125957475	40650	40650	40650	40650	0
76	20250321	193400	2125957475	40650	40650	40650	40650	0
77	20250321	193300	2125957475	40650	40650	40650	40650	0
78	20250321	193200	2125957475	40650	40650	40650	40650	0
79	20250321	193100	2125957475	40650	40650	40650	40650	0
80	20250321	193000	2125957475	40650	40650	40650	40650	0
81	20250321	192900	2125957475	40650	40650	40650	40650	0
82	20250321	192800	2125957475	40650	40650	40650	40650	0
83	20250321	192700	2125957475	40650	40650	40650	40650	0
84	20250321	192600	2125957475	40650	40650	40650	40650	0
85	20250321	192500	2125957475	40650	40650	40650	40650	0
86	20250321	192400	2125957475	40650	40650	40650	40650	0
87	20250321	192300	2125957475	40650	40650	40650	40650	0
88	20250321	192200	2125957475	40650	40650	40650	40650	0
89	20250321	192100	2125957475	40650	40650	40650	40650	0
90	20250321	192000	2125957475	40650	40650	40650	40650	0
91	20250321	191900	2125957475	40650	40650	40650	40650	0
92	20250321	191800	2125957475	40650	40650	40650	40650	1263
93	20250321	191700	2125957475	40650	40650	40650	40650	0
94	20250321	191600	2125957475	40650	40650	40650	40650	0
95	20250321	191500	2125957475	40650	40650	40650	40650	0
96	20250321	191400	2125957475	40650	40650	40650	40650	0
97	20250321	191300	2125957475	40650	40650	40650	40650	0
98	20250321	191200	2125957475	40650	40650	40650	40650	0
99	20250321	191100	2125957475	40650	40650	40650	40650	0
100	20250321	191000	2125957475	40650	40650	40650	40650	0
101	20250321	190900	2125957475	40650	40650	40650	40650	0
102	20250321	190800	2125957475	40650	40650	40650	40650	0
103	20250321	190700	2125957475	40650	40650	40650	40650	0
104	20250321	190600	2125957475	40650	40650	40650	40650	0
105	20250321	190500	2125957475	40650	40650	40650	40650	0
106	20250321	190400	2125957475	40650	40650	40650	40650	0
107	20250321	190300	2125957475	40650	40650	40650	40650	0
108	20250321	190200	2125957475	40650	40650	40650	40650	0
109	20250321	190100	2125957475	40650	40650	40650	40650	0
110	20250321	190000	2125957475	40650	40650	40650	40650	0
111	20250321	185900	2125957475	40650	40650	40650	40650	0
112	20250321	185800	2125957475	40650	40650	40650	40650	0
113	20250321	185700	2125957475	40650	40650	40650	40650	0
114	20250321	185600	2125957475	40650	40650	40650	40650	0
115	20250321	185500	2125957475	40650	40650	40650	40650	0
116	20250321	185400	2125957475	40650	40650	40650	40650	0
117	20250321	185300	2125957475	40650	40650	40650	40650	0
118	20250321	185200	2125957475	40650	40650	40650	40650	0
119	20250321	185100	2125957475	40650	40650	40650	40650	0
120	20250321	185000	2125957475	40650	40650	40650	40650	0
121	20250321	184900	2125957475	40650	40650	40650	40650	0
122	20250321	184800	2125957475	40650	40650	40650	40650	1263
123	20250321	184700	2125957475	40650	40650	40650	40650	0
124	20250321	184600	2125957475	40650	40650	40650	40650	0
125	20250321	184500	2125957475	40650	40650	40650	40650	0
126	20250321	184400	2125957475	40650	40650	40650	40650	0
127	20250321	184300	2125957475	40650	40650	40650	40650	0
128	20250321	184200	2125957475	40650	40650	40650	40650	0
129	20250321	184100	2125957475	40650	40650	40650	40650	0
130	20250321	184000	2125957475	40650	40650	40650	40650	0
131	20250321	183900	2125957475	40650	40650	40650	40650	0
132	20250321	183800	2125957475	40650	40650	40650	40650	0
133	20250321	183700	2125957475	40650	40650	40650	40650	0
134	20250321	183600	2125957475	40650	40650	40650	40650	0
135	20250321	183500	2125957475	40650	40650	40650	40650	0
136	20250321	183400	2125957475	40650	40650	40650	40650	0
137	20250321	183300	2125957475	40650	40650	40650	40650	0
138	20250321	183200	2125957475	40650	40650	40650	40650	0
139	20250321	183100	2125957475	40650	40650	40650	40650	0
140	20250321	183000	2125957475	40650	40650	40650	40650	0
141	20250321	182900	2125957475	40650	40650	40650	40650	0
142	20250321	182800	2125957475	40650	40650	40650	40650	0
143	20250321	182700	2125957475	40650	40650	40650	40650	0
144	20250321	182600	2125957475	40650	40650	40650	40650	0
145	20250321	182500	2125957475	40650	40650	40650	40650	0
146	20250321	182400	2125957475	40650	40650	40650	40650	0
147	20250321	182300	2125957475	40650	40650	40650	40650	0
148	20250321	182200	2125957475	40650	40650	40650	40650	0
149	20250321	182100	2125957475	40650	40650	40650	40650	0
150	20250321	182000	2125957475	40650	40650	40650	40650	0
151	20250321	181900	2125957475	40650	40650	40650	40650	0
152	20250321	181800	2125957475	40650	40650	40650	40650	1263
153	20250321	181700	2125957475	40650	40650	40650	40650	0
154	20250321	181600	2125957475	40650	40650	40650	40650	0
155	20250321	181500	2125957475	40650	40650	40650	40650	0
156	20250321	181400	2125957475	40650	40650	40650	40650	0
157	20250321	181300	2125957475	40650	40650	40650	40650	0
158	20250321	181200	2125957475	40650	40650	40650	40650	0
159	20250321	181100	2125957475	40650	40650	40650	40650	0
160	20250321	181000	2125957475	40650	40650	40650	40650	0
161	20250321	180900	2125957475	40650	40650	40650	40650	0
162	20250321	180800	2125957475	40650	40650	40650	40650	0
163	20250321	180700	2125957475	40650	40650	40650	40650	0
164	20250321	180600	2125957475	40650	40650	40650	40650	0
165	20250321	180500	2125957475	40650	40650	40650	40650	0
166	20250321	180400	2125957475	40650	40650	40650	40650	0
167	20250321	180300	2125957475	40650	40650	40650	40650	0
168	20250321	180200	2125957475	40650	40650	40650	40650	0
169	20250321	180100	2125957475	40650	40650	40650	40650	0
170	20250321	180000	2125957475	40650	40650	40650	40650	0
171	20250321	175900	2125957475	40650	40650	40650	40650	0
172	20250321	175800	2125957475	40650	40650	40650	40650	0
173	20250321	175700	2125957475	40650	40650	40650	40650	0
174	20250321	175600	2125957475	40650	40650	40650	40650	0
175	20250321	175500	2125957475	40650	40650	40650	40650	0
176	20250321	175400	2125957475	40650	40650	40650	40650	0
177	20250321	175300	2125957475	40650	40650	40650	40650	0
178	20250321	175200	2125957475	40650	40650	40650	40650	0
179	20250321	175100	2125957475	40650	40650	40650	40650	0
180	20250321	175000	2125957475	40650	40650	40650	40650	0
181	20250321	174900	2125957475	40650	40650	40650	40650	0
182	20250321	174800	2125957475	40650	40650	40650	40650	1263
183	20250321	174700	2125957475	40650	40650	40650	40650	0
184	20250321	174600	2125957475	40650	40650	40650	40650	0
185	20250321	174500	2125957475	40650	40650	40650	40650	0
186	20250321	174400	2125957475	40650	40650	40650	40650	0
187	20250321	174300	2125957475	40650	40650	40650	40650	0
188	20250321	174200	2125957475	40650	40650	40650	40650	0
189	20250321	174100	2125957475	40650	40650	40650	40650	0
190	20250321	174000	2125957475	40650	40650	40650	40650	0
191	20250321	173900	2125957475	40650	40650	40650	40650	0
192	20250321	173800	2125957475	40650	40650	40650	40650	0
193	20250321	173700	2125957475	40650	40650	40650	40650	0
194	20250321	173600	2125957475	40650	40650	40650	40650	0
195	20250321	173500	2125957475	40650	40650	40650	40650	0
196	20250321	173400	2125957475	40650	40650	40650	40650	0
197	20250321	173300	2125957475	40650	40650	40650	40650	0
198	20250321	173200	2125957475	40650	40650	40650	40650	0
199	20250321	173100	2125957475	40650	40650	40650	40650	0
200	20250321	173000	2125957475	40650	40650	40650	40650	0
201	20250321	172900	2125957475	40650	40650	40650	40650	0
202	20250321	172800	2125957475	40650	40650	40650	40650	0
203	20250321	172700	2125957475	40650	40650	40650	40650	0
204	20250321	172600	2125957475	40650	40650	40650	40650	0
205	20250321	172500	2125957475	40650	40650	40650	40650	0
206	20250321	172400	2125957475	40650	40650	40650	40650	0
207	20250321	172300	2125957475	40650	40650	40650	40650	0
208	20250321	172200	2125957475	40650	40650	40650	40650	0
209	20250321	172100	2125957475	40650	40650	40650	40650	0
210	20250321	172000	2125957475	40650	40650	40650	40650	0
211	20250321	171900	2125957475	40650	40650	40650	40650	0
212	20250321	171800	2125957475	40650	40650	40650	40650	1263
213	20250321	171700	2125957475	40650	40650	40650	40650	0
214	20250321	171600	2125957475	40650	40650	40650	40650	0
215	20250321	171500	2125957475	40650	40650	40650	40650	0
216	20250321	171400	2125957475	40650	40650	40650	40650	0
217	20250321	171300	2125957475	40650	40650	40650	40650	0
218	20250321	171200	2125957475	40650	40650	40650	40650	0
219	20250321	171100	2125957475	40650	40650	40650	40650	0
220	20250321	171000	2125957475	40650	40650	40650	40650	0
221	20250321	170900	2125957475	40650	40650	40650	40650	0
222	20250321	170800	2125957475	40650	40650	40650	40650	0
223	20250321	170700	2125957475	40650	40650	40650	40650	0
224	20250321	170600	2125957475	40650	40650	40650	40650	0
225	20250321	170500	2125957475	40650	40650	40650	40650	0
226	20250321	170400	2125957475	40650	40650	40650	40650	0
227	20250321	170300	2125957475	40650	40650	40650	40650	0
228	20250321	170200	2125957475	40650	40650	40650	40650	0
229	20250321	170100	2125957475	40650	40650	40650	40650	0
230	20250321	170000	2125957475	40650	40650	40650	40650	0
231	20250321	165900	2125957475	40650	40650	40650	40650	0
232	20250321	165800	2125957475	40650	40650	40650	40650	0
233	20250321	165700	2125957475	40650	40650	40650	40650	0
234	20250321	165600	2125957475	40650	40650	40650	40650	0
235	20250321	165500	2125957475	40650	40650	40650	40650	0
236	20250321	165400	2125957475	40650	40650	40650	40650	0
237	20250321	165300	2125957475	40650	40650	40650	40650	0
238	20250321	165200	2125957475	40650	40650	40650	40650	0
239	20250321	165100	2125957475	40650	40650	40650	40650	0
240	20250321	165000	2125957475	40650	40650	40650	40650	0
241	20250321	164900	2125957475	40650	40650	40650	40650	0
242	20250321	164800	2125957475	40650	40650	40650	40650	1263
243	20250321	164700	2125957475	40650	40650	40650	40650	0
244	20250321	164600	2125957475	40650	40650	40650	40650	0
245	20250321	164500	2125957475	40650	40650	40650	40650	0
246	20250321	164400	2125957475	40650	40650	40650	40650	0
247	20250321	164300	2125957475	40650	40650	40650	40650	0
248	20250321	164200	2125957475	40650	40650	40650	40650	0
249	20250321	164100	2125957475	40650	40650	40650	40650	0
250	20250321	164000	2125957475	40650	40650	40650	40650	0
251	20250321	163900	2125957475	40650	40650	40650	40650	0
252	20250321	163800	2125957475	40650	40650	40650	40650	0
253	20250321	163700	2125957475	40650	40650	40650	40650	0
254	20250321	163600	2125957475	40650	40650	40650	40650	0
255	20250321	163500	2125957475	40650	40650	40650	40650	0
256	20250321	163400	2125957475	40650	40650	40650	40650	0
257	20250321	163300	2125957475	40650	40650	40650	40650	0
258	20250321	163200	2125957475	40650	40650	40650	40650	0
259	20250321	163100	2125957475	40650	40650	40650	40650	0
260	20250321	163000	2125957475	40650	40650	40650	40650	0
261	20250321	162900	2125957475	40650	40650	40650	40650	0
262	20250321	162800	2125957475	40650	40650	40650	40650	0
263	20250321	162700	2125957475	40650	40650	40650	40650	0
264	20250321	162600	2125957475	40650	40650	40650	40650	0
265	20250321	162500	2125957475	40650	40650	40650	40650	0
266	20250321	162400	2125957475	40650	40650	40650	40650	0
267	20250321	162300	2125957475	40650	40650	40650	40650	0
268	20250321	162200	2125957475	40650	40650	40650	40650	0
269	20250321	162100	2125957475	40650	40650	40650	40650	0
270	20250321	162000	2125957475	40650	40650	40650	40650	0
271	20250321	161900	2125957475	40650	40650	40650	40650	0
272	20250321	161800	2125957475	40650	40650	40650	40650	1263
273	20250321	161700	2125957475	40650	40650	40650	40650	0
274	20250321	161600	2125957475	40650	40650	40650	40650	0
275	20250321	161500	2125957475	40650	40650	40650	40650	0
276	20250321	161400	2125957475	40650	40650	40650	40650	0
277	20250321	161300	2125957475	40650	40650	40650	40650	0
278	20250321	161200	2125957475	40650	40650	40650	40650	0
279	20250321	161100	2125957475	40650	40650	40650	40650	0
280	20250321	161000	2125957475	40650	40650	40650	40650	0
281	20250321	160900	2125957475	40650	40650	40650	40650	0
282	20250321	160800	2125957475	40650	40650	40650	40650	0
283	20250321	160700	2125957475	40650	40650	40650	40650	0
284	20250321	160600	2125957475	40650	40650	40650	40650	0
285	20250321	160500	2125957475	40650	40650	40650	40650	0
286	20250321	160400	2125957475	40650	40650	40650	40650	0
287	20250321	160300	2125957475	40650	40650	40650	40650	0
288	20250321	160200	2125957475	40650	40650	40650	40650	0
289	20250321	160100	2125957475	40650	40650	40650	40650	0
290	20250321	160000	2125957475	40650	40650	40650	40650	0
291	20250321	155900	2125957475	40650	40650	40650	40650	0
292	20250321	155800	2125957475	40650	40650	40650	40650	0
293	20250321	155700	2125957475	40650	40650	40650	40650	0
294	20250321	155600	2125957475	40650	40650	40650	40650	0
295	20250321	155500	2125957475	40650	40650	40650	40650	0
296	20250321	155400	2125957475	40650	40650	40650	40650	0
297	20250321	155300	2125957475	40650	40650	40650	40650	0
298	20250321	155200	2125957475	40650	40650	40650	40650	0
299	20250321	155100	2125957475	40650	40650	40650	40650	0
300	20250321	155000	2125957475	40650	40650	40650	40650	0
301	20250321	154900	2125957475	40650	40650	40650	40650	0
302	20250321	154800	2125957475	40650	40650	40650	40650	1263
303	20250321	154700	2125957475	40650	40650	40650	40650	0
304	20250321	154600	2125957475	40650	40650	40650	40650	0
305	20250321	154500	2125957475	40650	40650	40650	40650	0
306	20250321	154400	2125957475	40650	40650	40650	40650	0
307	20250321	154300	2125957475	40650	40650	40650	40650	0
308	20250321	154200	2125957475	40650	40650	40650	40650	0
309	20250321	154100	2125957475	40650	40650	40650	40650	0
310	20250321	154000	2125957475	40650	40650	40650	40650	0
311	20250321	153900	2125957475	40650	40650	40650	40650	0
312	20250321	153800	2125957475	40650	40650	40650	40650	0
313	20250321	153700	2125957475	40650	40650	40650	40650	0
314	20250321	153600	2125957475	40650	40650	40650	40650	0
315	20250321	153500	2125957475	40650	40650	40650	40650	0
316	20250321	153400	2125957475	40650	40650	40650	40650	0
317	20250321	153300	2125957475	40650	40650	40650	40650	0
318	20250321	153200	2125957475	40650	40650	40650	40650	0
319	20250321	153100	2125957475	40650	40650	40650	40650	0
320	20250321	153000	2125957475	40650	40650	40650	40650	1263
321	20250321	152900	2074616525	40650	40650	40650	40650	0
322	20250321	152800	2074616525	40650	40650	40650	40650	0
323	20250321	152700	2074616525	40650	40650	40650	40650	0
324	20250321	152600	2074616525	40650	40650	40650	40650	0
325	20250321	152500	2074616525	40650	40650	40650	40650	0
326	20250321	152400	2074616525	40650	40650	40650	40650	0
327	20250321	152300	2074616525	40650	40650	40650	40650	0
328	20250321	152200	2074616525	40650	40650	40650	40650	0
329	20250321	152100	2074616525	40650	40650	40650	40650	0
330	20250321	152000	2074616525	40650	40650	40650	40650	0
331	20250321	151900	2074616525	40650	40900	40900	40650	90
332	20250321	151800	2070944925	40850	40850	40900	40750	183
333	20250321	151700	2063477575	40850	40950	40950	40750	365
334	20250321	151600	2048584875	40900	40950	40950	40900	47
335	20250321	151500	2046662175	40950	40900	40950	40900	59
336	20250321	151400	2044248925	40900	41000	41000	40900	260
337	20250321	151300	2033608525	41000	40950	41000	40950	76
338	20250321	151200	2030493575	40900	41000	41000	40900	108
339	20250321	151100	2026066625	41000	40900	41000	40900	24
340	20250321	151000	2025084475	40900	41050	41050	40900	120
341	20250321	150900	2020175925	40900	40900	41050	40900	21
342	20250321	150800	2019316125	40900	41050	41050	40900	101
343	20250321	150700	2015174825	41050	41000	41050	41000	118
344	20250321	150600	2010336525	41050	40900	41050	40850	33
345	20250321	150500	2008985975	41000	40900	41000	40900	515
346	20250321	150400	1987887975	40950	40900	40950	40850	82
347	20250321	150300	1984536725	40900	41000	41000	40900	135
348	20250321	150200	1979005375	40950	40950	41000	40950	68
349	20250321	150100	1976220425	40950	40950	41000	40950	225
350	20250321	150000	1967005725	40950	40900	41000	40900	266
351	20250321	145900	1956119025	40950	40950	41000	40950	123
352	20250321	145800	1951081325	40950	40900	40950	40900	26
353	20250321	145700	1950017275	40950	40950	40950	40900	70
354	20250321	145600	1947152275	41000	40950	41000	40950	112
355	20250321	145500	1942560375	40950	40900	40950	40900	61
356	20250321	145400	1940064625	40900	40900	40950	40900	69
357	20250321	145300	1937240275	40900	40900	40900	40750	108
358	20250321	145200	1932823525	40900	40950	41000	40900	150
359	20250321	145100	1926680775	40950	40900	41000	40900	134
360	20250321	145000	1921193975	40950	40900	40950	40900	66
361	20250321	144900	1918493125	40950	40950	40950	40950	130
362	20250321	144800	1913169625	40900	40900	40950	40900	40
363	20250321	144700	1911533125	40900	40950	40950	40900	136
364	20250321	144600	1905965825	40900	40900	40950	40850	77
365	20250321	144500	1902818625	40850	40900	40900	40850	223
366	20250321	144400	1893707875	40900	40950	40950	40900	200
367	20250321	144300	1885521475	40950	40850	40950	40850	521
368	20250321	144200	1864212525	40900	40850	40900	40850	100
369	20250321	144100	1860126325	40900	40900	40950	40900	130
370	20250321	144000	1854808825	40950	40900	40950	40850	56
371	20250321	143900	1852520425	40900	40850	40950	40850	131
372	20250321	143800	1847162425	40900	40850	40900	40850	56
373	20250321	143700	1844873825	40850	40900	40900	40750	54
374	20250321	143600	1842667975	40900	40900	40900	40750	241
375	20250321	143500	1832818275	40900	40900	40900	40850	138
376	20250321	143400	1827175375	40900	40900	40950	40850	434
377	20250321	143300	1809426025	40900	40850	40900	40850	59
378	20250321	143200	1807014575	40850	40900	40900	40850	45
379	20250321	143100	1805175875	40850	40850	40900	40850	85
380	20250321	143000	1801701725	40900	40900	40900	40850	189
381	20250321	142900	1793980025	40900	40850	40900	40850	169
382	20250321	142800	1787068475	40850	40850	40900	40850	69
383	20250321	142700	1784248275	40900	40850	40900	40850	126
384	20250321	142600	1779099875	40850	40850	40900	40850	71
385	20250321	142500	1776196975	40900	40850	40900	40850	54
386	20250321	142400	1773990125	40850	40850	40900	40850	117
387	20250321	142300	1769205725	40900	40850	40900	40850	167
388	20250321	142200	1762382375	40900	40850	40900	40850	21
389	20250321	142100	1761524125	40800	40900	40900	40750	51
390	20250321	142000	1759441825	40900	40850	40900	40850	151
391	20250321	141900	1753267625	40900	40850	40900	40800	425
392	20250321	141800	1735905975	40850	40900	40900	40850	85
393	20250321	141700	1732431275	40850	40850	40850	40800	89
394	20250321	141600	1728796725	40850	40850	40900	40750	248
395	20250321	141500	1718670025	40900	40850	40900	40850	63
396	20250321	141400	1716094625	40850	40850	40850	40750	286
397	20250321	141300	1704427025	40850	40850	40850	40800	78
398	20250321	141200	1701242425	40800	40850	40850	40800	47
399	20250321	141100	1699324025	40800	40800	40850	40800	93
400	20250321	141000	1695529425	40750	40800	40800	40750	194
401	20250321	140900	1687622075	40800	40800	40850	40800	122
402	20250321	140800	1682644275	40800	40850	40850	40800	170
403	20250321	140700	1675707925	40800	40800	40850	40800	158
404	20250321	140600	1669256275	40800	40850	40850	40800	63
405	20250321	140500	1666684925	40850	40750	40850	40750	80
406	20250321	140400	1663421725	40800	40800	40800	40800	103
407	20250321	140300	1659219325	40700	40700	40700	40650	445
408	20250321	140200	1641115475	40700	40800	40850	40600	1615
409	20250321	140100	1575505575	40800	40750	40850	40700	57
410	20250321	140000	1573183275	40750	40750	40800	40750	33
411	20250321	135900	1571838375	40750	40700	40750	40700	39
412	20250321	135800	1570250625	40750	40800	40800	40750	28
413	20250321	135700	1569108575	40800	40750	40850	40700	52
414	20250321	135600	1566988575	40750	40850	40850	40750	74
415	20250321	135500	1563971075	40850	40850	40850	40850	30
416	20250321	135400	1562745575	40850	40900	40900	40800	48
417	20250321	135300	1560783075	40900	40850	40900	40850	70
418	20250321	135200	1557922975	40800	40850	40850	40800	145
419	20250321	135100	1552001325	40800	40800	40900	40800	115
420	20250321	135000	1547309225	40750	40900	40900	40750	103
421	20250321	134900	1543111475	40800	40800	40850	40800	295
422	20250321	134800	1531061575	40850	40800	40900	40800	37
423	20250321	134700	1529551025	40900	40900	40900	40850	36
424	20250321	134600	1528079575	40850	40850	40850	40800	72
425	20250321	134500	1525140425	40850	40850	40900	40800	73
426	20250321	134400	1522159175	40850	40700	40900	40700	104
427	20250321	134300	1517914375	40750	40750	40800	40750	26
428	20250321	134200	1516854525	40800	40800	40800	40800	11
429	20250321	134100	1516405725	40850	40750	40900	40700	89
430	20250321	134000	1512775925	40750	40800	40800	40750	10
431	20250321	133900	1512368025	40800	40750	40800	40750	83
432	20250321	133800	1508984225	40800	40750	40800	40750	26
433	20250321	133700	1507924075	40800	40800	40800	40700	13
434	20250321	133600	1507393975	40800	40750	40800	40700	55
435	20250321	133500	1505152425	40800	40750	40800	40750	26
436	20250321	133400	1504092575	40800	40800	40800	40700	2302
437	20250321	133300	1410385375	40850	40850	40850	40800	56
438	20250321	133200	1408098775	40850	40850	40900	40850	57
439	20250321	133100	1405770075	40900	40900	40900	40850	48
440	20250321	133000	1403807925	40900	40900	40900	40850	34
441	20250321	132900	1402418275	40900	41000	41000	40900	79
442	20250321	132800	1399185175	41000	40900	41000	40900	200
443	20250321	132700	1390994025	40900	40850	41000	40850	997
444	20250321	132600	1350209625	40800	40850	40850	40750	58
445	20250321	132500	1347842975	40850	40800	40850	40700	69
446	20250321	132400	1345030225	40800	40750	40800	40750	13
447	20250321	132300	1344499875	40750	40700	40800	40650	90
448	20250321	132200	1340833825	40700	40750	40750	40700	30
449	20250321	132100	1339611925	40800	40800	40800	40700	31
450	20250321	132000	1338348925	40700	40750	40750	40700	64
451	20250321	131900	1335741525	40750	40850	40850	40750	36
452	20250321	131800	1334274075	40750	40700	40850	40700	51
453	20250321	131700	1332195475	40750	40700	40750	40700	33
454	20250321	131600	1330852025	40750	40800	40800	40700	14
455	20250321	131500	1330281175	40800	40650	40800	40650	69
456	20250321	131400	1327469075	40700	40750	40750	40650	49
457	20250321	131300	1325475075	40700	40750	40750	40700	38
458	20250321	131200	1323927175	40750	40700	40800	40700	106
459	20250321	131100	1319612075	40700	40700	40800	40650	62
460	20250321	131000	1317088525	40750	40700	40750	40700	172
461	20250321	130900	1310087075	40700	40700	40700	40650	69
462	20250321	130800	1307280675	40700	40700	40700	40650	67
463	20250321	130700	1304555725	40700	40700	40700	40650	68
464	20250321	130600	1301789475	40700	40700	40700	40650	39
465	20250321	130500	1300202775	40700	40700	40700	40650	69
466	20250321	130400	1297395775	40700	40650	40700	40650	91
467	20250321	130300	1293695375	40650	40650	40700	40650	28
468	20250321	130200	1292556525	40700	40700	40700	40650	93
469	20250321	130100	1288774675	40700	40650	40700	40650	20
470	20250321	130000	1287961325	40700	40650	40700	40650	67
471	20250321	125900	1285236025	40650	40650	40700	40650	76
472	20250321	125800	1282146275	40700	40650	40700	40650	246
473	20250321	125700	1272135175	40700	40700	40750	40650	521
474	20250321	125600	1250929425	40750	40750	40750	40700	25
475	20250321	125500	1249911425	40750	40800	40800	40700	631
476	20250321	125400	1224175775	40850	40800	40850	40800	52
477	20250321	125300	1222052325	40850	40800	40850	40800	25
478	20250321	125200	1221031925	40850	40850	40900	40800	61
479	20250321	125100	1218539925	40800	40850	40850	40800	52
480	20250321	125000	1216416775	40850	40800	40850	40800	47
481	20250321	124900	1214498775	40850	40800	40900	40800	30
482	20250321	124800	1213272125	40900	40850	40900	40800	107
483	20250321	124700	1208904675	40850	40900	40900	40800	19
484	20250321	124600	1208128625	40850	40850	40850	40800	65
485	20250321	124500	1205475225	40850	40800	40850	40800	76
486	20250321	124400	1202372875	40900	40850	40900	40800	58
487	20250321	124300	1200004825	40800	40750	40800	40750	225
488	20250321	124200	1190824975	40800	40850	40850	40750	46
489	20250321	124100	1188948775	40850	40750	40850	40750	49
490	20250321	124000	1186949025	40800	40850	40850	40750	41
491	20250321	123900	1185276025	40800	40800	40850	40800	32
492	20250321	123800	1183970075	40800	40800	40850	40750	46
493	20250321	123700	1182093075	40800	40750	40800	40750	61
494	20250321	123600	1179605175	40800	40800	40800	40750	44
495	20250321	123500	1177810425	40750	40800	40800	40750	64
496	20250321	123400	1175202125	40800	40750	40800	40750	20
497	20250321	123300	1174386775	40800	40750	40800	40750	65
498	20250321	123200	1171735975	40750	40800	40800	40750	32
499	20250321	123100	1170431675	40800	40850	40850	40750	42
500	20250321	123000	1168717025	40850	40750	40850	40750	48
501	20250321	122900	1166759725	40850	40750	40850	40750	45
502	20250321	122800	1164923725	40800	40750	40800	40750	69
503	20250321	122700	1162110625	40800	40800	40800	40700	51
504	20250321	122600	1160031925	40800	40750	40800	40700	36
505	20250321	122500	1158564675	40700	40750	40750	40700	56
506	20250321	122400	1156284925	40750	40800	40800	40700	22
507	20250321	122300	1155388425	40800	40700	40800	40700	79
508	20250321	122200	1152170275	40700	40750	40750	40700	44
509	20250321	122100	1150378025	40700	40750	40750	40700	25
510	20250321	122000	1149360075	40750	40700	40750	40700	72
511	20250321	121900	1146428075	40750	40700	40750	40700	16
512	20250321	121800	1145776375	40700	40700	40750	40700	71
513	20250321	121700	1142885375	40750	40750	40750	40700	40
514	20250321	121600	1141256675	40750	40750	40750	40750	7
515	20250321	121500	1140971425	40750	40750	40800	40700	45
516	20250321	121400	1139136625	40750	40750	40750	40700	40
517	20250321	121300	1137508075	40750	40700	40750	40700	48
518	20250321	121200	1135552525	40700	40700	40750	40700	32
519	20250321	121100	1134249625	40750	40700	40750	40700	67
520	20250321	121000	1131521475	40750	40700	40750	40700	41
521	20250321	120900	1129851375	40700	40700	40750	40700	13
522	20250321	120800	1129321925	40750	40700	40750	40700	49
523	20250321	120700	1127326875	40750	40750	40750	40700	66
524	20250321	120600	1124639175	40750	40750	40800	40750	29
525	20250321	120500	1123457275	40800	40750	40800	40750	42
526	20250321	120400	1121745125	40750	40750	40750	40700	111
527	20250321	120300	1117224325	40750	40850	40850	40750	69
528	20250321	120200	1114412125	40750	40800	40850	40750	51
529	20250321	120100	1112331925	40800	40850	40850	40800	63
530	20250321	120000	1109761175	40900	40800	40900	40700	389
531	20250321	115900	1093871525	40800	40750	40800	40700	1226
532	20250321	115800	1043857175	40700	40750	40750	40700	121
533	20250321	115700	1038928175	40700	40650	40750	40650	354
534	20250321	115600	1024510925	40700	40650	40700	40650	25
535	20250321	115500	1023494025	40700	40700	40700	40600	18
536	20250321	115400	1022762225	40650	40650	40700	40650	190
537	20250321	115300	1015030275	40650	40650	40700	40650	69
538	20250321	115200	1012224825	40650	40650	40700	40650	157
539	20250321	115100	1005839175	40650	40750	40750	40600	885
540	20250321	115000	969820925	40700	40650	40700	40650	181
541	20250321	114900	962457375	40650	40600	40650	40600	113
542	20250321	114800	957864225	40600	40600	40650	40550	88
543	20250321	114700	954291325	40600	40650	40700	40550	877
544	20250321	114600	918614925	40600	40550	40600	40550	100
545	20250321	114500	914556975	40600	40600	40600	40600	6
546	20250321	114400	914313375	40600	40550	40600	40550	67
547	20250321	114300	911594925	40600	40600	40600	40550	145
548	20250321	114200	905708575	40600	40550	40600	40500	31
549	20250321	114100	904451675	40550	40600	40600	40500	81
550	20250321	114000	901167575	40600	40600	40600	40550	21
551	20250321	113900	900315625	40550	40500	40550	40500	65
552	20250321	113800	897680625	40550	40500	40550	40500	18
553	20250321	113700	896950875	40500	40600	40600	40500	20
554	20250321	113600	896140275	40550	40550	40600	40500	132
555	20250321	113500	890788025	40500	40550	40550	40500	18
556	20250321	113400	890058425	40550	40450	40550	40450	179
557	20250321	113300	882807475	40450	40400	40500	40400	228
558	20250321	113200	873581975	40400	40400	40450	40400	21
559	20250321	113100	872733025	40450	40300	40450	40300	90
560	20250321	113000	869098225	40250	40300	40350	40250	52
561	20250321	112900	867001775	40300	40250	40300	40250	22
562	20250321	112800	866115825	40300	40350	40350	40300	35
563	20250321	112700	864704025	40350	40300	40350	40300	21
564	20250321	112600	863857325	40350	40350	40400	40350	50
565	20250321	112500	861838825	40350	40300	40350	40300	8
566	20250321	112400	861516125	40350	40350	40400	40300	75
567	20250321	112300	858490325	40400	40350	40400	40350	39
568	20250321	112200	856915325	40400	40400	40400	40350	53
569	20250321	112100	854775975	40350	40400	40400	40350	12
570	20250321	112000	854291425	40350	40350	40400	40350	62
571	20250321	111900	851788675	40350	40400	40400	40250	57
572	20250321	111800	849490225	40400	40350	40400	40350	97
573	20250321	111700	845571525	40350	40350	40400	40350	56
574	20250321	111600	843311775	40400	40400	40400	40350	18
575	20250321	111500	842585225	40350	40300	40350	40250	45
576	20250321	111400	840770025	40300	40350	40350	40300	67
577	20250321	111300	838068225	40350	40400	40400	40350	36
578	20250321	111200	836614475	40350	40350	40400	40350	41
579	20250321	111100	834959975	40400	40350	40400	40350	9
580	20250321	111000	834596575	40350	40400	40400	40350	52
581	20250321	110900	832496875	40300	40300	40350	40300	160
582	20250321	110800	826047325	40350	40350	40350	40250	6
583	20250321	110700	825805425	40350	40350	40350	40300	68
584	20250321	110600	823063525	40400	40350	40400	40350	43
585	20250321	110500	821328275	40400	40300	40400	40300	58
586	20250321	110400	818987425	40350	40350	40400	40350	57
587	20250321	110300	816687325	40300	40350	40400	40300	67
588	20250321	110200	813982525	40400	40350	40400	40350	72
589	20250321	110100	811076125	40400	40350	40400	40300	79
590	20250321	110000	807888175	40400	40400	40400	40350	124
591	20250321	105900	802879625	40350	40400	40400	40350	85
592	20250321	105800	799447575	40350	40400	40400	40350	15
593	20250321	105700	798842175	40350	40350	40400	40300	211
594	20250321	105600	790326325	40350	40400	40400	40350	146
595	20250321	105500	784434675	40350	40350	40400	40350	62
596	20250321	105400	781932725	40350	40500	40500	40350	582
597	20250321	105300	758408175	40450	40450	40500	40450	39
598	20250321	105200	756830425	40450	40450	40500	40450	126
599	20250321	105100	751730075	40500	40500	40500	40450	27
600	20250321	105000	750637175	40450	40500	40500	40450	52
601	20250321	104900	748533525	40550	40500	40550	40450	61
602	20250321	104800	746063325	40500	40450	40550	40400	139
603	20250321	104700	740440175	40450	40600	40600	40450	478
604	20250321	104600	721064375	40600	40550	40600	40550	134
605	20250321	104500	715624775	40550	40600	40600	40550	49
606	20250321	104400	713637150	40600	40600	40600	40600	85
607	20250321	104300	710186150	40550	40550	40600	40550	102
608	20250321	104200	706049850	40550	40500	40600	40450	439
609	20250321	104100	688254700	40500	40450	40500	40450	25
610	20250321	104000	687242300	40450	40500	40500	40450	46
611	20250321	103900	685381000	40450	40500	40500	40450	35
612	20250321	103800	683964900	40500	40450	40500	40450	44
613	20250321	103700	682184550	40500	40500	40500	40500	3
614	20250321	103600	682063050	40450	40500	40500	40450	22
615	20250321	103500	681172850	40450	40500	40500	40450	40
616	20250321	103400	679554700	40500	40500	40500	40500	12
617	20250321	103300	679068700	40450	40450	40500	40450	51
618	20250321	103200	677005450	40450	40500	40550	40450	78
619	20250321	103100	673847100	40500	40450	40500	40450	88
620	20250321	103000	670283700	40450	40400	40500	40400	329
621	20250321	102900	656966100	40400	40500	40500	40400	151
622	20250321	102800	650860400	40450	40450	40500	40450	82
623	20250321	102700	647540400	40450	40450	40550	40450	53
624	20250321	102600	645394350	40450	40500	40550	40450	43
625	20250321	102500	643653100	40500	40500	40550	40450	305
626	20250321	102400	631290350	40500	40450	40550	40450	218
627	20250321	102300	622452750	40450	40450	40450	40450	35
628	20250321	102200	621037000	40450	40500	40500	40450	14
629	20250321	102100	620470650	40500	40450	40500	40450	65
630	20250321	102000	617839000	40450	40550	40550	40450	132
631	20250321	101900	612494500	40500	40500	40500	40500	65
632	20250321	101800	609862000	40500	40500	40550	40450	95
633	20250321	101700	606014200	40550	40550	40550	40550	8
634	20250321	101600	605689800	40550	40500	40550	40450	426
635	20250321	101500	588429900	40500	40450	40500	40450	32
636	20250321	101400	587134100	40500	40500	40500	40450	36
637	20250321	101300	585676350	40500	40500	40550	40500	36
638	20250321	101200	584217700	40550	40550	40550	40550	8
639	20250321	101100	583893300	40550	40550	40600	40550	66
640	20250321	101000	581216550	40500	40500	40650	40500	1022
641	20250321	100900	539759950	40500	40500	40550	40500	205
642	20250321	100800	531452750	40500	40500	40550	40500	36
643	20250321	100700	529994550	40500	40500	40500	40450	637
644	20250321	100600	504196700	40450	40400	40450	40400	108
645	20250321	100500	499829200	40400	40400	40400	40350	244
646	20250321	100400	489972100	40450	40400	40450	40400	61
647	20250321	100300	487507300	40400	40450	40450	40350	248
648	20250321	100200	477493100	40450	40400	40450	40400	125
649	20250321	100100	472438950	40450	40400	40450	40400	29
650	20250321	100000	471267100	40500	40450	40500	40400	67
651	20250321	095900	468556900	40450	40400	40500	40350	138
652	20250321	095800	462979850	40300	40300	40400	40300	13
653	20250321	095700	462455250	40400	40400	40400	40300	70
654	20250321	095600	459629800	40350	40350	40400	40350	22
655	20250321	095500	458741450	40400	40450	40500	40350	253
656	20250321	095400	448522400	40450	40400	40450	40350	188
657	20250321	095300	440925300	40350	40400	40400	40300	95
658	20250321	095200	437093800	40400	40450	40450	40400	73
659	20250321	095100	434144350	40400	40350	40450	40350	289
660	20250321	095000	422463850	40400	40400	40400	40350	66
661	20250321	094900	419799500	40400	40400	40400	40350	45
662	20250321	094800	417982300	40400	40350	40400	40350	116
663	20250321	094700	413300000	40350	40350	40400	40325	588
664	20250321	094600	389564700	40350	40350	40350	40300	28
665	20250321	094500	388435100	40350	40250	40350	40250	39
666	20250321	094400	386863600	40250	40350	40350	40250	17
667	20250321	094300	386178650	40350	40450	40450	40350	99
668	20250321	094200	382183000	40450	40400	40450	40350	17
669	20250321	094100	381496300	40350	40350	40400	40350	26
670	20250321	094000	380446700	40350	40350	40450	40300	273
671	20250321	093900	369423700	40450	40300	40450	40250	640
672	20250321	093800	343595950	40250	40250	40300	40200	585
673	20250321	093700	320031800	40250	40300	40300	40250	50
674	20250321	093600	318017850	40250	40200	40300	40200	221
675	20250321	093500	309122000	40250	40250	40250	40200	14
676	20250321	093400	308558700	40200	40200	40250	40200	29
677	20250321	093300	307392850	40250	40100	40250	40100	128
678	20250321	093200	302248300	40150	40250	40250	40150	323
679	20250321	093100	289264300	40250	40200	40250	40200	345
680	20250321	093000	275394100	40200	40200	40200	40200	10
681	20250321	092900	274992100	40200	40200	40200	40150	11
682	20250321	092800	274550100	40200	40150	40200	40050	38
683	20250321	092700	273024850	40200	40200	40250	40200	393
684	20250321	092600	257226200	40200	40150	40200	40150	88
685	20250321	092500	253690400	40150	40150	40150	40100	55
686	20250321	092400	251482900	40150	40150	40150	40150	78
687	20250321	092300	248351200	40150	40150	40200	40100	242
688	20250321	092200	238635350	40200	40200	40200	40200	3
689	20250321	092100	238514750	40200	40200	40200	40200	41
690	20250321	092000	236866550	40200	40150	40200	40150	17
691	20250321	091900	236183950	40200	40050	40200	40050	204
692	20250321	091800	228003400	40150	40100	40200	40050	111
693	20250321	091700	223548950	40050	39950	40200	39950	180
694	20250321	091600	216331300	40000	40100	40150	40000	167
695	20250321	091500	209635450	40100	40050	40100	40050	18
696	20250321	091400	208913950	40100	40050	40100	40050	27
697	20250321	091300	207831300	40050	40150	40150	40050	230
698	20250321	091200	198607100	40200	40150	40200	40150	87
699	20250321	091100	195109750	40200	40150	40200	40150	146
700	20250321	091000	189247800	40150	40100	40150	39900	184
701	20250321	090900	181865800	40100	39950	40100	39900	292
702	20250321	090800	170177450	39900	40200	40250	39900	323
703	20250321	090700	157239900	40200	40150	40250	40100	202
704	20250321	090600	149118200	40100	40200	40300	40100	882
705	20250321	090500	113639700	40100	40100	40300	39900	868
706	20250321	090400	78758750	40100	39950	40150	39750	518
707	20250321	090300	58017900	39950	40050	40050	39750	167
708	20250321	090200	51341400	40100	40100	40200	39750	285
709	20250321	090100	39914350	40100	40050	40100	40000	171
710	20250321	090000	33066750	40050	40200	40350	39400	824