KissMeData/003090/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	183900	803843755	19670	19670	19670	19670	5037
3	20250321	183800	803843755	19670	19670	19670	19670	0
4	20250321	183700	803843755	19670	19670	19670	19670	0
5	20250321	183600	803843755	19670	19670	19670	19670	0
6	20250321	183500	803843755	19670	19670	19670	19670	0
7	20250321	183400	803843755	19670	19670	19670	19670	0
8	20250321	183300	803843755	19670	19670	19670	19670	0
9	20250321	183200	803843755	19670	19670	19670	19670	0
10	20250321	183100	803843755	19670	19670	19670	19670	0
11	20250321	183000	803843755	19670	19670	19670	19670	0
12	20250321	182900	803843755	19670	19670	19670	19670	0
13	20250321	182800	803843755	19670	19670	19670	19670	0
14	20250321	182700	803843755	19670	19670	19670	19670	0
15	20250321	182600	803843755	19670	19670	19670	19670	0
16	20250321	182500	803843755	19670	19670	19670	19670	0
17	20250321	182400	803843755	19670	19670	19670	19670	0
18	20250321	182300	803843755	19670	19670	19670	19670	0
19	20250321	182200	803843755	19670	19670	19670	19670	0
20	20250321	182100	803843755	19670	19670	19670	19670	0
21	20250321	182000	803843755	19670	19670	19670	19670	0
22	20250321	181900	803843755	19670	19670	19670	19670	0
23	20250321	181800	803843755	19670	19670	19670	19670	0
24	20250321	181700	803843755	19670	19670	19670	19670	0
25	20250321	181600	803843755	19670	19670	19670	19670	0
26	20250321	181500	803843755	19670	19670	19670	19670	0
27	20250321	181400	803843755	19670	19670	19670	19670	0
28	20250321	181300	803843755	19670	19670	19670	19670	0
29	20250321	181200	803843755	19670	19670	19670	19670	0
30	20250321	181100	803843755	19670	19670	19670	19670	0
31	20250321	181000	803843755	19670	19670	19670	19670	0
32	20250321	180900	803843755	19670	19670	19670	19670	5037
33	20250321	180800	803843755	19670	19670	19670	19670	0
34	20250321	180700	803843755	19670	19670	19670	19670	0
35	20250321	180600	803843755	19670	19670	19670	19670	0
36	20250321	180500	803843755	19670	19670	19670	19670	0
37	20250321	180400	803843755	19670	19670	19670	19670	0
38	20250321	180300	803843755	19670	19670	19670	19670	0
39	20250321	180200	803843755	19670	19670	19670	19670	0
40	20250321	180100	803843755	19670	19670	19670	19670	0
41	20250321	180000	803843755	19670	19670	19670	19670	0
42	20250321	175900	803843755	19670	19670	19670	19670	0
43	20250321	175800	803843755	19670	19670	19670	19670	0
44	20250321	175700	803843755	19670	19670	19670	19670	0
45	20250321	175600	803843755	19670	19670	19670	19670	0
46	20250321	175500	803843755	19670	19670	19670	19670	0
47	20250321	175400	803843755	19670	19670	19670	19670	0
48	20250321	175300	803843755	19670	19670	19670	19670	0
49	20250321	175200	803843755	19670	19670	19670	19670	0
50	20250321	175100	803843755	19670	19670	19670	19670	0
51	20250321	175000	803843755	19670	19670	19670	19670	0
52	20250321	174900	803843755	19670	19670	19670	19670	0
53	20250321	174800	803843755	19670	19670	19670	19670	0
54	20250321	174700	803843755	19670	19670	19670	19670	0
55	20250321	174600	803843755	19670	19670	19670	19670	0
56	20250321	174500	803843755	19670	19670	19670	19670	0
57	20250321	174400	803843755	19670	19670	19670	19670	0
58	20250321	174300	803843755	19670	19670	19670	19670	0
59	20250321	174200	803843755	19670	19670	19670	19670	0
60	20250321	174100	803843755	19670	19670	19670	19670	0
61	20250321	174000	803843755	19670	19670	19670	19670	0
62	20250321	173900	803843755	19670	19670	19670	19670	5037
63	20250321	173800	803843755	19670	19670	19670	19670	0
64	20250321	173700	803843755	19670	19670	19670	19670	0
65	20250321	173600	803843755	19670	19670	19670	19670	0
66	20250321	173500	803843755	19670	19670	19670	19670	0
67	20250321	173400	803843755	19670	19670	19670	19670	0
68	20250321	173300	803843755	19670	19670	19670	19670	0
69	20250321	173200	803843755	19670	19670	19670	19670	0
70	20250321	173100	803843755	19670	19670	19670	19670	0
71	20250321	173000	803843755	19670	19670	19670	19670	0
72	20250321	172900	803843755	19670	19670	19670	19670	0
73	20250321	172800	803843755	19670	19670	19670	19670	0
74	20250321	172700	803843755	19670	19670	19670	19670	0
75	20250321	172600	803843755	19670	19670	19670	19670	0
76	20250321	172500	803843755	19670	19670	19670	19670	0
77	20250321	172400	803843755	19670	19670	19670	19670	0
78	20250321	172300	803843755	19670	19670	19670	19670	0
79	20250321	172200	803843755	19670	19670	19670	19670	0
80	20250321	172100	803843755	19670	19670	19670	19670	0
81	20250321	172000	803843755	19670	19670	19670	19670	0
82	20250321	171900	803843755	19670	19670	19670	19670	0
83	20250321	171800	803843755	19670	19670	19670	19670	0
84	20250321	171700	803843755	19670	19670	19670	19670	0
85	20250321	171600	803843755	19670	19670	19670	19670	0
86	20250321	171500	803843755	19670	19670	19670	19670	0
87	20250321	171400	803843755	19670	19670	19670	19670	0
88	20250321	171300	803843755	19670	19670	19670	19670	0
89	20250321	171200	803843755	19670	19670	19670	19670	0
90	20250321	171100	803843755	19670	19670	19670	19670	0
91	20250321	171000	803843755	19670	19670	19670	19670	0
92	20250321	170900	803843755	19670	19670	19670	19670	5037
93	20250321	170800	803843755	19670	19670	19670	19670	0
94	20250321	170700	803843755	19670	19670	19670	19670	0
95	20250321	170600	803843755	19670	19670	19670	19670	0
96	20250321	170500	803843755	19670	19670	19670	19670	0
97	20250321	170400	803843755	19670	19670	19670	19670	0
98	20250321	170300	803843755	19670	19670	19670	19670	0
99	20250321	170200	803843755	19670	19670	19670	19670	0
100	20250321	170100	803843755	19670	19670	19670	19670	0
101	20250321	170000	803843755	19670	19670	19670	19670	0
102	20250321	165900	803843755	19670	19670	19670	19670	0
103	20250321	165800	803843755	19670	19670	19670	19670	0
104	20250321	165700	803843755	19670	19670	19670	19670	0
105	20250321	165600	803843755	19670	19670	19670	19670	0
106	20250321	165500	803843755	19670	19670	19670	19670	0
107	20250321	165400	803843755	19670	19670	19670	19670	0
108	20250321	165300	803843755	19670	19670	19670	19670	0
109	20250321	165200	803843755	19670	19670	19670	19670	0
110	20250321	165100	803843755	19670	19670	19670	19670	0
111	20250321	165000	803843755	19670	19670	19670	19670	0
112	20250321	164900	803843755	19670	19670	19670	19670	0
113	20250321	164800	803843755	19670	19670	19670	19670	0
114	20250321	164700	803843755	19670	19670	19670	19670	0
115	20250321	164600	803843755	19670	19670	19670	19670	0
116	20250321	164500	803843755	19670	19670	19670	19670	0
117	20250321	164400	803843755	19670	19670	19670	19670	0
118	20250321	164300	803843755	19670	19670	19670	19670	0
119	20250321	164200	803843755	19670	19670	19670	19670	0
120	20250321	164100	803843755	19670	19670	19670	19670	0
121	20250321	164000	803843755	19670	19670	19670	19670	0
122	20250321	163900	803843755	19670	19670	19670	19670	5037
123	20250321	163800	803843755	19670	19670	19670	19670	0
124	20250321	163700	803843755	19670	19670	19670	19670	0
125	20250321	163600	803843755	19670	19670	19670	19670	0
126	20250321	163500	803843755	19670	19670	19670	19670	0
127	20250321	163400	803843755	19670	19670	19670	19670	0
128	20250321	163300	803843755	19670	19670	19670	19670	0
129	20250321	163200	803843755	19670	19670	19670	19670	0
130	20250321	163100	803843755	19670	19670	19670	19670	0
131	20250321	163000	803843755	19670	19670	19670	19670	0
132	20250321	162900	803843755	19670	19670	19670	19670	0
133	20250321	162800	803843755	19670	19670	19670	19670	0
134	20250321	162700	803843755	19670	19670	19670	19670	0
135	20250321	162600	803843755	19670	19670	19670	19670	0
136	20250321	162500	803843755	19670	19670	19670	19670	0
137	20250321	162400	803843755	19670	19670	19670	19670	0
138	20250321	162300	803843755	19670	19670	19670	19670	0
139	20250321	162200	803843755	19670	19670	19670	19670	0
140	20250321	162100	803843755	19670	19670	19670	19670	0
141	20250321	162000	803843755	19670	19670	19670	19670	0
142	20250321	161900	803843755	19670	19670	19670	19670	0
143	20250321	161800	803843755	19670	19670	19670	19670	0
144	20250321	161700	803843755	19670	19670	19670	19670	0
145	20250321	161600	803843755	19670	19670	19670	19670	0
146	20250321	161500	803843755	19670	19670	19670	19670	0
147	20250321	161400	803843755	19670	19670	19670	19670	0
148	20250321	161300	803843755	19670	19670	19670	19670	0
149	20250321	161200	803843755	19670	19670	19670	19670	0
150	20250321	161100	803843755	19670	19670	19670	19670	0
151	20250321	161000	803843755	19670	19670	19670	19670	0
152	20250321	160900	803843755	19670	19670	19670	19670	5037
153	20250321	160800	803843755	19670	19670	19670	19670	0
154	20250321	160700	803843755	19670	19670	19670	19670	0
155	20250321	160600	803843755	19670	19670	19670	19670	0
156	20250321	160500	803843755	19670	19670	19670	19670	0
157	20250321	160400	803843755	19670	19670	19670	19670	0
158	20250321	160300	803843755	19670	19670	19670	19670	0
159	20250321	160200	803843755	19670	19670	19670	19670	0
160	20250321	160100	803843755	19670	19670	19670	19670	0
161	20250321	160000	803843755	19670	19670	19670	19670	0
162	20250321	155900	803843755	19670	19670	19670	19670	0
163	20250321	155800	803843755	19670	19670	19670	19670	0
164	20250321	155700	803843755	19670	19670	19670	19670	0
165	20250321	155600	803843755	19670	19670	19670	19670	0
166	20250321	155500	803843755	19670	19670	19670	19670	0
167	20250321	155400	803843755	19670	19670	19670	19670	0
168	20250321	155300	803843755	19670	19670	19670	19670	0
169	20250321	155200	803843755	19670	19670	19670	19670	0
170	20250321	155100	803843755	19670	19670	19670	19670	0
171	20250321	155000	803843755	19670	19670	19670	19670	0
172	20250321	154900	803843755	19670	19670	19670	19670	0
173	20250321	154800	803843755	19670	19670	19670	19670	0
174	20250321	154700	803843755	19670	19670	19670	19670	0
175	20250321	154600	803843755	19670	19670	19670	19670	0
176	20250321	154500	803843755	19670	19670	19670	19670	0
177	20250321	154400	803843755	19670	19670	19670	19670	0
178	20250321	154300	803843755	19670	19670	19670	19670	0
179	20250321	154200	803843755	19670	19670	19670	19670	0
180	20250321	154100	803843755	19670	19670	19670	19670	0
181	20250321	154000	803843755	19670	19670	19670	19670	0
182	20250321	153900	803843755	19670	19670	19670	19670	5037
183	20250321	153800	803843755	19670	19670	19670	19670	0
184	20250321	153700	803843755	19670	19670	19670	19670	0
185	20250321	153600	803843755	19670	19670	19670	19670	0
186	20250321	153500	803843755	19670	19670	19670	19670	0
187	20250321	153400	803843755	19670	19670	19670	19670	0
188	20250321	153300	803843755	19670	19670	19670	19670	0
189	20250321	153200	803843755	19670	19670	19670	19670	0
190	20250321	153100	803843755	19670	19670	19670	19670	0
191	20250321	153000	803843755	19670	19670	19670	19670	5037
192	20250321	152900	704765965	19860	19860	19860	19860	0
193	20250321	152800	704765965	19860	19860	19860	19860	0
194	20250321	152700	704765965	19860	19860	19860	19860	0
195	20250321	152600	704765965	19860	19860	19860	19860	0
196	20250321	152500	704765965	19860	19860	19860	19860	0
197	20250321	152400	704765965	19860	19860	19860	19860	0
198	20250321	152300	704765965	19860	19860	19860	19860	0
199	20250321	152200	704765965	19860	19860	19860	19860	0
200	20250321	152100	704765965	19860	19860	19860	19860	0
201	20250321	152000	704765965	19860	19860	19860	19860	0
202	20250321	151900	704765965	19860	19850	19860	19850	407
203	20250321	151800	696682955	19850	19840	19860	19840	690
204	20250321	151700	682986385	19840	19810	19840	19810	146
205	20250321	151600	680090935	19810	19820	19840	19810	266
206	20250321	151500	674817505	19810	19820	19820	19810	43
207	20250321	151400	673965665	19810	19800	19830	19800	108
208	20250321	151300	671825265	19810	19810	19810	19810	10
209	20250321	151200	671627165	19800	19800	19800	19800	32
210	20250321	151100	670993565	19800	19820	19820	19800	23
211	20250321	151000	670537725	19830	19830	19830	19830	10
212	20250321	150900	670339425	19830	19830	19830	19830	7
213	20250321	150800	670200615	19830	19830	19830	19830	1
214	20250321	150700	670180785	19830	19830	19830	19830	36
215	20250321	150600	669466905	19830	19830	19830	19830	1
216	20250321	150500	669447075	19830	19830	19830	19830	2
217	20250321	150400	669407415	19830	19830	19830	19830	0
218	20250321	150300	669407415	19830	19850	19850	19830	72
219	20250321	150200	667979515	19850	19830	19850	19830	66
220	20250321	150100	666670295	19850	19840	19850	19840	40
221	20250321	150000	665876585	19830	19830	19830	19830	1
222	20250321	145900	665856755	19860	19860	19860	19860	24
223	20250321	145800	665380115	19860	19860	19860	19860	27
224	20250321	145700	664843895	19870	19860	19870	19860	30
225	20250321	145600	664247805	19860	19860	19860	19860	1
226	20250321	145500	664227945	19860	19860	19860	19860	26
227	20250321	145400	663711585	19860	19860	19860	19860	1
228	20250321	145300	663691725	19860	19860	19860	19860	0
229	20250321	145200	663691725	19860	19870	19870	19860	58
230	20250321	145100	662539555	19860	19860	19860	19860	0
231	20250321	145000	662539555	19860	19860	19860	19860	0
232	20250321	144900	662539555	19860	19860	19860	19830	91
233	20250321	144800	660734085	19840	19840	19840	19840	29
234	20250321	144700	660158725	19840	19840	19840	19840	0
235	20250321	144600	660158725	19840	19840	19840	19840	31
236	20250321	144500	659543685	19840	19840	19840	19840	0
237	20250321	144400	659543685	19840	19840	19840	19840	23
238	20250321	144300	659087365	19840	19840	19840	19840	0
239	20250321	144200	659087365	19840	19840	19840	19840	24
240	20250321	144100	658611205	19840	19840	19840	19840	0
241	20250321	144000	658611205	19840	19870	19870	19840	58
242	20250321	143900	657460185	19870	19870	19870	19870	27
243	20250321	143800	656923695	19870	19870	19870	19870	0
244	20250321	143700	656923695	19870	19870	19870	19870	22
245	20250321	143600	656486555	19870	19870	19870	19870	0
246	20250321	143500	656486555	19870	19880	19880	19870	11
247	20250321	143400	656267885	19880	19880	19880	19880	71
248	20250321	143300	654856405	19880	19880	19880	19880	12
249	20250321	143200	654617845	19880	19880	19880	19880	10
250	20250321	143100	654419045	19880	19880	19880	19880	10
251	20250321	143000	654220245	19880	19880	19880	19880	0
252	20250321	142900	654220245	19880	19880	19880	19880	12
253	20250321	142800	653981685	19880	19880	19880	19880	1
254	20250321	142700	653961805	19920	19840	19920	19840	100
255	20250321	142600	651974695	19850	19840	19850	19840	58
256	20250321	142500	650823705	19850	19850	19850	19850	130
257	20250321	142400	648243205	19850	19850	19850	19850	0
258	20250321	142300	648243205	19850	19850	19850	19850	0
259	20250321	142200	648243205	19850	19850	19850	19850	0
260	20250321	142100	648243205	19850	19860	19870	19850	229
261	20250321	142000	643695315	19860	19860	19860	19860	0
262	20250321	141900	643695315	19860	19850	19860	19850	92
263	20250321	141800	641868485	19850	19850	19850	19850	8
264	20250321	141700	641709685	19850	19850	19850	19850	26
265	20250321	141600	641193585	19850	19850	19850	19850	1
266	20250321	141500	641173735	19850	19850	19850	19850	0
267	20250321	141400	641173735	19850	19850	19850	19850	0
268	20250321	141300	641173735	19850	19850	19850	19850	6
269	20250321	141200	641054635	19850	19850	19850	19850	21
270	20250321	141100	640637785	19850	19850	19850	19850	0
271	20250321	141000	640637785	19850	19850	19850	19850	14
272	20250321	140900	640359885	19850	19850	19850	19850	15
273	20250321	140800	640062135	19850	19850	19850	19850	0
274	20250321	140700	640062135	19850	19860	19860	19850	72
275	20250321	140600	638632365	19870	19870	19870	19870	7
276	20250321	140500	638493275	19870	19870	19870	19870	14
277	20250321	140400	638215095	19870	19870	19870	19870	7
278	20250321	140300	638076005	19870	19870	19870	19870	4
279	20250321	140200	637996525	19850	19850	19850	19850	34
280	20250321	140100	637321625	19850	19850	19850	19850	0
281	20250321	140000	637321625	19850	19850	19850	19850	8
282	20250321	135900	637162825	19850	19850	19850	19850	0
283	20250321	135800	637162825	19850	19860	19860	19850	29
284	20250321	135700	636586935	19860	19860	19860	19860	0
285	20250321	135600	636586935	19860	19860	19870	19860	230
286	20250321	135500	632018835	19840	19840	19840	19840	0
287	20250321	135400	632018835	19840	19840	19840	19840	63
288	20250321	135300	630768915	19840	19840	19840	19840	0
289	20250321	135200	630768915	19840	19840	19840	19840	29
290	20250321	135100	630193555	19840	19840	19840	19840	42
291	20250321	135000	629360275	19840	19840	19840	19840	200
292	20250321	134900	625392275	19840	19840	19840	19840	100
293	20250321	134800	623408275	19840	19840	19840	19840	8
294	20250321	134700	623249555	19840	19840	19840	19840	166
295	20250321	134600	619956115	19840	19840	19840	19840	18
296	20250321	134500	619598995	19840	19840	19840	19840	156
297	20250321	134400	616503955	19840	19840	19840	19840	24
298	20250321	134300	616027795	19840	19870	19870	19840	41
299	20250321	134200	615214115	19870	19870	19870	19870	37
300	20250321	134100	614478925	19840	19840	19840	19840	5
301	20250321	134000	614379725	19840	19870	19870	19840	66
302	20250321	133900	613069435	19840	19840	19840	19840	0
303	20250321	133800	613069435	19840	19840	19840	19840	1
304	20250321	133700	613049595	19830	19880	19880	19830	56
305	20250321	133600	611938635	19880	19880	19880	19880	8
306	20250321	133500	611779595	19880	19880	19880	19880	16
307	20250321	133400	611461515	19880	19880	19880	19880	9
308	20250321	133300	611282595	19880	19880	19880	19880	8
309	20250321	133200	611123555	19880	19880	19880	19880	17
310	20250321	133100	610785595	19880	19880	19880	19880	8
311	20250321	133000	610626555	19880	19880	19880	19880	8
312	20250321	132900	610467515	19880	19880	19880	19880	17
313	20250321	132800	610129555	19880	19870	19880	19870	107
314	20250321	132700	608003175	19870	19870	19870	19870	0
315	20250321	132600	608003175	19870	19870	19870	19870	0
316	20250321	132500	608003175	19870	19870	19870	19870	0
317	20250321	132400	608003175	19870	19870	19870	19870	0
318	20250321	132300	608003175	19870	19870	19870	19870	0
319	20250321	132200	608003175	19870	19870	19870	19870	9
320	20250321	132100	607824345	19870	19870	19870	19870	13
321	20250321	132000	607566035	19870	19870	19870	19870	9
322	20250321	131900	607387205	19870	19870	19870	19870	18
323	20250321	131800	607029545	19870	19870	19870	19870	9
324	20250321	131700	606850715	19870	19870	19870	19870	18
325	20250321	131600	606493055	19870	19860	19870	19860	215
326	20250321	131500	602222795	19860	19860	19860	19860	0
327	20250321	131400	602222795	19860	19860	19860	19860	0
328	20250321	131300	602222795	19860	19860	19860	19860	0
329	20250321	131200	602222795	19860	19800	19860	19790	680
330	20250321	131100	588741115	19770	19770	19770	19770	0
331	20250321	131000	588741115	19770	19770	19770	19770	0
332	20250321	130900	588741115	19770	19770	19770	19770	0
333	20250321	130800	588741115	19770	19770	19770	19770	0
334	20250321	130700	588741115	19770	19770	19770	19770	29
335	20250321	130600	588167785	19800	19770	19800	19770	74
336	20250321	130500	586704155	19820	19820	19820	19820	4
337	20250321	130400	586624875	19820	19820	19820	19820	0
338	20250321	130300	586624875	19820	19820	19820	19820	0
339	20250321	130200	586624875	19820	19770	19820	19770	402
340	20250321	130100	578664505	19750	19750	19750	19750	1
341	20250321	130000	578644755	19750	19750	19750	19750	0
342	20250321	125900	578644755	19750	19750	19750	19750	81
343	20250321	125800	577045005	19760	19760	19760	19760	0
344	20250321	125700	577045005	19760	19750	19760	19750	233
345	20250321	125600	572442885	19760	19760	19760	19760	10
346	20250321	125500	572245285	19750	19760	19760	19750	89
347	20250321	125400	570486925	19750	19750	19750	19750	110
348	20250321	125300	568314425	19770	19770	19770	19770	0
349	20250321	125200	568314425	19770	19770	19770	19770	80
350	20250321	125100	566732825	19770	19770	19770	19770	1
351	20250321	125000	566713055	19800	19800	19800	19800	0
352	20250321	124900	566713055	19800	19800	19800	19800	0
353	20250321	124800	566713055	19800	19800	19800	19800	0
354	20250321	124700	566713055	19800	19800	19800	19800	0
355	20250321	124600	566713055	19800	19800	19800	19800	0
356	20250321	124500	566713055	19800	19800	19800	19800	58
357	20250321	124400	565564655	19800	19800	19800	19800	10
358	20250321	124300	565366655	19770	19760	19770	19760	222
359	20250321	124200	560979395	19760	19760	19760	19760	0
360	20250321	124100	560979395	19760	19760	19760	19760	0
361	20250321	124000	560979395	19760	19760	19760	19760	152
362	20250321	123900	557975875	19760	19760	19760	19760	9
363	20250321	123800	557798035	19730	19730	19730	19730	0
364	20250321	123700	557798035	19730	19730	19730	19730	131
365	20250321	123600	555213405	19730	19730	19730	19730	29
366	20250321	123500	554641235	19710	19710	19710	19710	0
367	20250321	123400	554641235	19710	19710	19710	19710	31
368	20250321	123300	554030225	19740	19740	19740	19740	0
369	20250321	123200	554030225	19740	19750	19750	19720	101
370	20250321	123100	552036735	19760	19760	19760	19760	60
371	20250321	123000	550851135	19760	19760	19760	19760	49
372	20250321	122900	549882895	19760	19740	19760	19740	500
373	20250321	122800	540007065	19650	19740	19740	19650	1602
374	20250321	122700	508450425	19750	19760	19760	19750	223
375	20250321	122600	504045805	19770	19770	19770	19770	136
376	20250321	122500	501357085	19770	19770	19770	19770	0
377	20250321	122400	501357085	19770	19770	19770	19770	64
378	20250321	122300	500091805	19780	19830	19830	19780	1301
379	20250321	122200	474314145	19830	19830	19830	19820	216
380	20250321	122100	470032095	19820	19820	19820	19820	51
381	20250321	122000	469021275	19820	19820	19820	19820	102
382	20250321	121900	466999635	19820	19820	19820	19820	0
383	20250321	121800	466999635	19820	19820	19820	19820	0
384	20250321	121700	466999635	19820	19820	19820	19820	126
385	20250321	121600	464502315	19820	19820	19820	19820	1
386	20250321	121500	464482495	19830	19820	19830	19820	91
387	20250321	121400	462678775	19820	19820	19820	19820	0
388	20250321	121300	462678775	19820	19820	19820	19820	0
389	20250321	121200	462678775	19820	19820	19820	19820	0
390	20250321	121100	462678775	19820	19840	19840	19820	32
391	20250321	121000	462044335	19820	19820	19820	19820	0
392	20250321	120900	462044335	19820	19820	19820	19820	0
393	20250321	120800	462044335	19820	19820	19820	19820	9
394	20250321	120700	461865955	19820	19820	19820	19820	0
395	20250321	120600	461865955	19820	19820	19820	19820	100
396	20250321	120500	459883955	19820	19820	19820	19820	0
397	20250321	120400	459883955	19820	19830	19830	19820	70
398	20250321	120300	458496545	19820	19820	19820	19820	0
399	20250321	120200	458496545	19820	19820	19820	19820	0
400	20250321	120100	458496545	19820	19880	19880	19820	40
401	20250321	120000	457703205	19880	19880	19880	19880	10
402	20250321	115900	457504405	19880	19880	19880	19880	18
403	20250321	115800	457146565	19880	19880	19880	19880	39
404	20250321	115700	456371245	19900	19900	19900	19900	18
405	20250321	115600	456013045	19920	19920	19920	19920	0
406	20250321	115500	456013045	19920	19920	19920	19920	0
407	20250321	115400	456013045	19920	19920	19920	19920	0
408	20250321	115300	456013045	19920	19850	19920	19850	333
409	20250321	115200	449386865	19850	19830	19850	19830	484
410	20250321	115100	439786165	19830	19820	19830	19810	226
411	20250321	115000	435306835	19800	19800	19800	19800	62
412	20250321	114900	434079235	19830	19830	19830	19830	0
413	20250321	114800	434079235	19830	19830	19830	19830	1
414	20250321	114700	434059405	19800	19810	19840	19800	317
415	20250321	114600	427774595	19800	19800	19800	19800	0
416	20250321	114500	427774595	19800	19800	19800	19800	0
417	20250321	114400	427774595	19800	19800	19800	19800	0
418	20250321	114300	427774595	19800	19790	19800	19790	272
419	20250321	114200	422389285	19810	19810	19810	19810	0
420	20250321	114100	422389285	19810	19810	19810	19810	0
421	20250321	114000	422389285	19810	19810	19810	19810	0
422	20250321	113900	422389285	19810	19760	19810	19760	287
423	20250321	113800	416716055	19740	19760	19760	19740	337
424	20250321	113700	410061065	19770	19760	19770	19760	37
425	20250321	113600	409329875	19770	19770	19770	19770	41
426	20250321	113500	408519305	19780	19780	19780	19780	0
427	20250321	113400	408519305	19780	19780	19780	19780	5
428	20250321	113300	408420405	19760	19760	19760	19760	366
429	20250321	113200	401188245	19760	19770	19770	19760	28
430	20250321	113100	400634705	19780	19780	19780	19780	2
431	20250321	113000	400595145	19790	19790	19790	19790	0
432	20250321	112900	400595145	19790	19790	19790	19790	29
433	20250321	112800	400021235	19750	19750	19750	19750	0
434	20250321	112700	400021235	19750	19750	19750	19750	0
435	20250321	112600	400021235	19750	19750	19750	19750	0
436	20250321	112500	400021235	19750	19750	19750	19750	0
437	20250321	112400	400021235	19750	19750	19750	19750	29
438	20250321	112300	399448485	19810	19750	19810	19750	541
439	20250321	112200	388760515	19750	19750	19750	19750	20
440	20250321	112100	388365515	19760	19760	19760	19760	48
441	20250321	112000	387417035	19770	19770	19770	19770	44
442	20250321	111900	386547155	19770	19770	19770	19770	0
443	20250321	111800	386547155	19770	19770	19770	19770	29
444	20250321	111700	385973825	19770	19770	19770	19770	33
445	20250321	111600	385321415	19770	19770	19770	19770	0
446	20250321	111500	385321415	19770	19780	19780	19770	101
447	20250321	111400	383324375	19830	19780	19830	19780	396
448	20250321	111300	375488535	19770	19770	19770	19770	0
449	20250321	111200	375488535	19770	19770	19770	19770	80
450	20250321	111100	373906935	19770	19770	19770	19770	72
451	20250321	111000	372483495	19770	19770	19770	19770	81
452	20250321	110900	370882125	19780	19780	19780	19780	0
453	20250321	110800	370882125	19780	19790	19790	19780	110
454	20250321	110700	368706215	19810	19810	19810	19810	0
455	20250321	110600	368706215	19810	19810	19810	19810	0
456	20250321	110500	368706215	19810	19810	19810	19810	0
457	20250321	110400	368706215	19810	19810	19810	19810	0
458	20250321	110300	368706215	19810	19810	19810	19810	0
459	20250321	110200	368706215	19810	19790	19810	19790	261
460	20250321	110100	363538705	19780	19780	19780	19780	80
461	20250321	110000	361956305	19770	19750	19770	19750	171
462	20250321	105900	358578815	19750	19750	19750	19750	15
463	20250321	105800	358282565	19770	19770	19770	19770	0
464	20250321	105700	358282565	19770	19770	19770	19770	10
465	20250321	105600	358084865	19740	19770	19770	19740	302
466	20250321	105500	352116465	19780	19780	19780	19780	1
467	20250321	105400	352096685	19760	19760	19760	19760	0
468	20250321	105300	352096685	19760	19760	19760	19760	366
469	20250321	105200	344864525	19740	19740	19740	19740	0
470	20250321	105100	344864525	19740	19750	19750	19740	94
471	20250321	105000	343008095	19760	19760	19760	19760	18
472	20250321	104900	342652415	19760	19770	19770	19760	40
473	20250321	104800	341861925	19770	19770	19770	19770	19
474	20250321	104700	341486295	19770	19780	19780	19770	37
475	20250321	104600	340754605	19740	19740	19740	19740	0
476	20250321	104500	340754605	19740	19740	19740	19740	0
477	20250321	104400	340754605	19740	19780	19780	19740	145
478	20250321	104300	337891145	19730	19730	19730	19730	0
479	20250321	104200	337891145	19730	19730	19730	19730	0
480	20250321	104100	337891145	19730	19730	19730	19730	274
481	20250321	104000	332485125	19720	19720	19720	19720	111
482	20250321	103900	330296205	19720	19730	19730	19720	19
483	20250321	103800	329921425	19730	19730	19730	19730	207
484	20250321	103700	325837315	19730	19740	19740	19730	19
485	20250321	103600	325462355	19740	19740	19740	19740	10
486	20250321	103500	325264955	19740	19760	19760	19740	84
487	20250321	103400	323606035	19780	19780	19780	19780	18
488	20250321	103300	323249995	19780	19780	19780	19780	4
489	20250321	103200	323170875	19790	19740	19790	19740	30
490	20250321	103100	322578625	19800	19800	19800	19800	0
491	20250321	103000	322578625	19800	19800	19800	19800	0
492	20250321	102900	322578625	19800	19800	19800	19800	116
493	20250321	102800	320281825	19800	19720	19800	19720	119
494	20250321	102700	317933005	19700	19700	19700	19700	166
495	20250321	102600	314662805	19710	19710	19710	19710	0
496	20250321	102500	314662805	19710	19710	19710	19710	0
497	20250321	102400	314662805	19710	19710	19710	19710	0
498	20250321	102300	314662805	19710	19710	19710	19710	38
499	20250321	102200	313913825	19710	19700	19710	19700	167
500	20250321	102100	310623635	19700	19700	19700	19700	0
501	20250321	102000	310623635	19700	19700	19700	19700	0
502	20250321	101900	310623635	19700	19690	19700	19690	119
503	20250321	101800	308279625	19710	19710	19710	19710	0
504	20250321	101700	308279625	19710	19700	19710	19700	254
505	20250321	101600	303273815	19640	19620	19640	19620	475
506	20250321	101500	293950005	19620	19620	19620	19620	61
507	20250321	101400	292753185	19620	19620	19620	19620	85
508	20250321	101300	291085485	19620	19620	19620	19620	29
509	20250321	101200	290516505	19620	19620	19620	19620	81
510	20250321	101100	288927285	19620	19620	19620	19620	0
511	20250321	101000	288927285	19620	19630	19630	19620	34
512	20250321	100900	288260195	19630	19630	19630	19630	19
513	20250321	100800	287887225	19630	19630	19630	19630	8
514	20250321	100700	287730185	19630	19630	19630	19630	81
515	20250321	100600	286140155	19630	19630	19630	19630	0
516	20250321	100500	286140155	19630	19630	19630	19630	80
517	20250321	100400	284569755	19630	19630	19630	19630	0
518	20250321	100300	284569755	19630	19630	19630	19630	82
519	20250321	100200	282960095	19640	19640	19640	19640	40
520	20250321	100100	282174495	19630	19660	19660	19630	11
521	20250321	100000	281958385	19660	19670	19670	19660	511
522	20250321	095900	271912005	19710	19710	19710	19710	0
523	20250321	095800	271912005	19710	19710	19710	19710	29
524	20250321	095700	271340415	19670	19670	19670	19670	245
525	20250321	095600	266521265	19630	19630	19630	19630	0
526	20250321	095500	266521265	19630	19630	19630	19630	0
527	20250321	095400	266521265	19630	19630	19630	19630	0
528	20250321	095300	266521265	19630	19640	19640	19630	22
529	20250321	095200	266089395	19640	19650	19650	19640	327
530	20250321	095100	259665365	19650	19670	19690	19650	403
531	20250321	095000	251742045	19670	19670	19670	19670	2
532	20250321	094900	251702705	19670	19700	19700	19660	820
533	20250321	094800	235553735	19710	19720	19720	19710	13
534	20250321	094700	235297425	19720	19810	19810	19700	3550
535	20250321	094600	165116625	19810	19820	19820	19810	442
536	20250321	094500	156360585	19830	19810	19830	19810	12
537	20250321	094400	156122745	19830	19840	19840	19830	222
538	20250321	094300	151718755	19850	19860	19860	19850	97
539	20250321	094200	149793295	19860	19860	19860	19860	2
540	20250321	094100	149753575	19860	19870	19870	19860	82
541	20250321	094000	148125045	19860	19860	19860	19860	120
542	20250321	093900	145741845	19910	19910	19910	19910	0
543	20250321	093800	145741845	19910	19850	19910	19840	282
544	20250321	093700	140144165	19840	19840	19840	19840	6
545	20250321	093600	140025125	19890	19890	19890	19890	3
546	20250321	093500	139965455	19890	19890	19890	19890	2
547	20250321	093400	139925675	19920	19920	19920	19920	0
548	20250321	093300	139925675	19920	19920	19920	19920	2
549	20250321	093200	139885835	19800	19800	19800	19800	0
550	20250321	093100	139885835	19800	19910	19950	19790	430
551	20250321	093000	131369875	19910	19920	19920	19910	3
552	20250321	092900	131310135	19840	19840	19840	19840	0
553	20250321	092800	131310135	19840	19840	19840	19840	37
554	20250321	092700	130576055	19780	19780	19780	19780	0
555	20250321	092600	130576055	19780	19810	19810	19780	332
556	20250321	092500	124008005	20050	20050	20050	20050	0
557	20250321	092400	124008005	20050	19750	20050	19720	504
558	20250321	092300	114002325	19750	19790	19790	19750	289
559	20250321	092200	108291035	19790	19840	19840	19780	501
560	20250321	092100	98367285	19910	19830	19910	19830	401
561	20250321	092000	90405055	19830	19830	19830	19830	0
562	20250321	091900	90405055	19830	19920	19920	19830	52
563	20250321	091800	89373805	19920	19840	19920	19840	106
564	20250321	091700	87270685	19950	19840	19950	19840	292
565	20250321	091600	81455955	19830	19870	19870	19830	473
566	20250321	091500	72064825	19880	19920	19920	19880	36
567	20250321	091400	71348105	19920	19980	19980	19920	85
568	20250321	091300	69654845	20000	20000	20000	20000	1
569	20250321	091200	69634845	20000	19920	20000	19920	50
570	20250321	091100	68638765	20050	20100	20100	19890	111
571	20250321	091000	66430605	19870	20050	20100	19870	680
572	20250321	090900	52890225	20100	20100	20100	20100	10
573	20250321	090800	52689225	20100	19940	20100	19940	133
574	20250321	090700	50031855	19970	19970	19970	19850	130
575	20250321	090600	47440585	19905	19970	19970	19905	11
576	20250321	090500	47220980	19840	19860	19980	19840	867
577	20250321	090400	30013150	19890	20050	20250	19890	325
578	20250321	090300	23513490	20050	20350	20350	20050	334
579	20250321	090200	16790490	20150	20400	20400	20150	61
580	20250321	090100	15557440	20400	20150	20400	19850	331
581	20250321	090000	8884990	20150	19830	20150	19830	447