KissMeData/009900/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	185500	1540754245	8930	8930	8930	8930	2827
3	20250320	185400	1540754245	8930	8930	8930	8930	0
4	20250320	185300	1540754245	8930	8930	8930	8930	0
5	20250320	185200	1540754245	8930	8930	8930	8930	0
6	20250320	185100	1540754245	8930	8930	8930	8930	0
7	20250320	185000	1540754245	8930	8930	8930	8930	0
8	20250320	184900	1540754245	8930	8930	8930	8930	0
9	20250320	184800	1540754245	8930	8930	8930	8930	0
10	20250320	184700	1540754245	8930	8930	8930	8930	0
11	20250320	184600	1540754245	8930	8930	8930	8930	0
12	20250320	184500	1540754245	8930	8930	8930	8930	0
13	20250320	184400	1540754245	8930	8930	8930	8930	0
14	20250320	184300	1540754245	8930	8930	8930	8930	0
15	20250320	184200	1540754245	8930	8930	8930	8930	0
16	20250320	184100	1540754245	8930	8930	8930	8930	0
17	20250320	184000	1540754245	8930	8930	8930	8930	0
18	20250320	183900	1540754245	8930	8930	8930	8930	0
19	20250320	183800	1540754245	8930	8930	8930	8930	0
20	20250320	183700	1540754245	8930	8930	8930	8930	0
21	20250320	183600	1540754245	8930	8930	8930	8930	0
22	20250320	183500	1540754245	8930	8930	8930	8930	0
23	20250320	183400	1540754245	8930	8930	8930	8930	0
24	20250320	183300	1540754245	8930	8930	8930	8930	0
25	20250320	183200	1540754245	8930	8930	8930	8930	0
26	20250320	183100	1540754245	8930	8930	8930	8930	0
27	20250320	183000	1540754245	8930	8930	8930	8930	0
28	20250320	182900	1540754245	8930	8930	8930	8930	0
29	20250320	182800	1540754245	8930	8930	8930	8930	0
30	20250320	182700	1540754245	8930	8930	8930	8930	0
31	20250320	182600	1540754245	8930	8930	8930	8930	0
32	20250320	182500	1540754245	8930	8930	8930	8930	2827
33	20250320	182400	1540754245	8930	8930	8930	8930	0
34	20250320	182300	1540754245	8930	8930	8930	8930	0
35	20250320	182200	1540754245	8930	8930	8930	8930	0
36	20250320	182100	1540754245	8930	8930	8930	8930	0
37	20250320	182000	1540754245	8930	8930	8930	8930	0
38	20250320	181900	1540754245	8930	8930	8930	8930	0
39	20250320	181800	1540754245	8930	8930	8930	8930	0
40	20250320	181700	1540754245	8930	8930	8930	8930	0
41	20250320	181600	1540754245	8930	8930	8930	8930	0
42	20250320	181500	1540754245	8930	8930	8930	8930	0
43	20250320	181400	1540754245	8930	8930	8930	8930	0
44	20250320	181300	1540754245	8930	8930	8930	8930	0
45	20250320	181200	1540754245	8930	8930	8930	8930	0
46	20250320	181100	1540754245	8930	8930	8930	8930	0
47	20250320	181000	1540754245	8930	8930	8930	8930	0
48	20250320	180900	1540754245	8930	8930	8930	8930	0
49	20250320	180800	1540754245	8930	8930	8930	8930	0
50	20250320	180700	1540754245	8930	8930	8930	8930	0
51	20250320	180600	1540754245	8930	8930	8930	8930	0
52	20250320	180500	1540754245	8930	8930	8930	8930	0
53	20250320	180400	1540754245	8930	8930	8930	8930	0
54	20250320	180300	1540754245	8930	8930	8930	8930	0
55	20250320	180200	1540754245	8930	8930	8930	8930	0
56	20250320	180100	1540754245	8930	8930	8930	8930	0
57	20250320	180000	1540754245	8930	8930	8930	8930	0
58	20250320	175900	1540754245	8930	8930	8930	8930	0
59	20250320	175800	1540754245	8930	8930	8930	8930	0
60	20250320	175700	1540754245	8930	8930	8930	8930	0
61	20250320	175600	1540754245	8930	8930	8930	8930	0
62	20250320	175500	1540754245	8930	8930	8930	8930	2827
63	20250320	175400	1540754245	8930	8930	8930	8930	0
64	20250320	175300	1540754245	8930	8930	8930	8930	0
65	20250320	175200	1540754245	8930	8930	8930	8930	0
66	20250320	175100	1540754245	8930	8930	8930	8930	0
67	20250320	175000	1540754245	8930	8930	8930	8930	0
68	20250320	174900	1540754245	8930	8930	8930	8930	0
69	20250320	174800	1540754245	8930	8930	8930	8930	0
70	20250320	174700	1540754245	8930	8930	8930	8930	0
71	20250320	174600	1540754245	8930	8930	8930	8930	0
72	20250320	174500	1540754245	8930	8930	8930	8930	0
73	20250320	174400	1540754245	8930	8930	8930	8930	0
74	20250320	174300	1540754245	8930	8930	8930	8930	0
75	20250320	174200	1540754245	8930	8930	8930	8930	0
76	20250320	174100	1540754245	8930	8930	8930	8930	0
77	20250320	174000	1540754245	8930	8930	8930	8930	0
78	20250320	173900	1540754245	8930	8930	8930	8930	0
79	20250320	173800	1540754245	8930	8930	8930	8930	0
80	20250320	173700	1540754245	8930	8930	8930	8930	0
81	20250320	173600	1540754245	8930	8930	8930	8930	0
82	20250320	173500	1540754245	8930	8930	8930	8930	0
83	20250320	173400	1540754245	8930	8930	8930	8930	0
84	20250320	173300	1540754245	8930	8930	8930	8930	0
85	20250320	173200	1540754245	8930	8930	8930	8930	0
86	20250320	173100	1540754245	8930	8930	8930	8930	0
87	20250320	173000	1540754245	8930	8930	8930	8930	0
88	20250320	172900	1540754245	8930	8930	8930	8930	0
89	20250320	172800	1540754245	8930	8930	8930	8930	0
90	20250320	172700	1540754245	8930	8930	8930	8930	0
91	20250320	172600	1540754245	8930	8930	8930	8930	0
92	20250320	172500	1540754245	8930	8930	8930	8930	2827
93	20250320	172400	1540754245	8930	8930	8930	8930	0
94	20250320	172300	1540754245	8930	8930	8930	8930	0
95	20250320	172200	1540754245	8930	8930	8930	8930	0
96	20250320	172100	1540754245	8930	8930	8930	8930	0
97	20250320	172000	1540754245	8930	8930	8930	8930	0
98	20250320	171900	1540754245	8930	8930	8930	8930	0
99	20250320	171800	1540754245	8930	8930	8930	8930	0
100	20250320	171700	1540754245	8930	8930	8930	8930	0
101	20250320	171600	1540754245	8930	8930	8930	8930	0
102	20250320	171500	1540754245	8930	8930	8930	8930	0
103	20250320	171400	1540754245	8930	8930	8930	8930	0
104	20250320	171300	1540754245	8930	8930	8930	8930	0
105	20250320	171200	1540754245	8930	8930	8930	8930	0
106	20250320	171100	1540754245	8930	8930	8930	8930	0
107	20250320	171000	1540754245	8930	8930	8930	8930	0
108	20250320	170900	1540754245	8930	8930	8930	8930	0
109	20250320	170800	1540754245	8930	8930	8930	8930	0
110	20250320	170700	1540754245	8930	8930	8930	8930	0
111	20250320	170600	1540754245	8930	8930	8930	8930	0
112	20250320	170500	1540754245	8930	8930	8930	8930	0
113	20250320	170400	1540754245	8930	8930	8930	8930	0
114	20250320	170300	1540754245	8930	8930	8930	8930	0
115	20250320	170200	1540754245	8930	8930	8930	8930	0
116	20250320	170100	1540754245	8930	8930	8930	8930	0
117	20250320	170000	1540754245	8930	8930	8930	8930	0
118	20250320	165900	1540754245	8930	8930	8930	8930	0
119	20250320	165800	1540754245	8930	8930	8930	8930	0
120	20250320	165700	1540754245	8930	8930	8930	8930	0
121	20250320	165600	1540754245	8930	8930	8930	8930	0
122	20250320	165500	1540754245	8930	8930	8930	8930	2827
123	20250320	165400	1540754245	8930	8930	8930	8930	0
124	20250320	165300	1540754245	8930	8930	8930	8930	0
125	20250320	165200	1540754245	8930	8930	8930	8930	0
126	20250320	165100	1540754245	8930	8930	8930	8930	0
127	20250320	165000	1540754245	8930	8930	8930	8930	0
128	20250320	164900	1540754245	8930	8930	8930	8930	0
129	20250320	164800	1540754245	8930	8930	8930	8930	0
130	20250320	164700	1540754245	8930	8930	8930	8930	0
131	20250320	164600	1540754245	8930	8930	8930	8930	0
132	20250320	164500	1540754245	8930	8930	8930	8930	0
133	20250320	164400	1540754245	8930	8930	8930	8930	0
134	20250320	164300	1540754245	8930	8930	8930	8930	0
135	20250320	164200	1540754245	8930	8930	8930	8930	0
136	20250320	164100	1540754245	8930	8930	8930	8930	0
137	20250320	164000	1540754245	8930	8930	8930	8930	0
138	20250320	163900	1540754245	8930	8930	8930	8930	0
139	20250320	163800	1540754245	8930	8930	8930	8930	0
140	20250320	163700	1540754245	8930	8930	8930	8930	0
141	20250320	163600	1540754245	8930	8930	8930	8930	0
142	20250320	163500	1540754245	8930	8930	8930	8930	0
143	20250320	163400	1540754245	8930	8930	8930	8930	0
144	20250320	163300	1540754245	8930	8930	8930	8930	0
145	20250320	163200	1540754245	8930	8930	8930	8930	0
146	20250320	163100	1540754245	8930	8930	8930	8930	0
147	20250320	163000	1540754245	8930	8930	8930	8930	0
148	20250320	162900	1540754245	8930	8930	8930	8930	0
149	20250320	162800	1540754245	8930	8930	8930	8930	0
150	20250320	162700	1540754245	8930	8930	8930	8930	0
151	20250320	162600	1540754245	8930	8930	8930	8930	0
152	20250320	162500	1540754245	8930	8930	8930	8930	2827
153	20250320	162400	1540754245	8930	8930	8930	8930	0
154	20250320	162300	1540754245	8930	8930	8930	8930	0
155	20250320	162200	1540754245	8930	8930	8930	8930	0
156	20250320	162100	1540754245	8930	8930	8930	8930	0
157	20250320	162000	1540754245	8930	8930	8930	8930	0
158	20250320	161900	1540754245	8930	8930	8930	8930	0
159	20250320	161800	1540754245	8930	8930	8930	8930	0
160	20250320	161700	1540754245	8930	8930	8930	8930	0
161	20250320	161600	1540754245	8930	8930	8930	8930	0
162	20250320	161500	1540754245	8930	8930	8930	8930	0
163	20250320	161400	1540754245	8930	8930	8930	8930	0
164	20250320	161300	1540754245	8930	8930	8930	8930	0
165	20250320	161200	1540754245	8930	8930	8930	8930	0
166	20250320	161100	1540754245	8930	8930	8930	8930	0
167	20250320	161000	1540754245	8930	8930	8930	8930	0
168	20250320	160900	1540754245	8930	8930	8930	8930	0
169	20250320	160800	1540754245	8930	8930	8930	8930	0
170	20250320	160700	1540754245	8930	8930	8930	8930	0
171	20250320	160600	1540754245	8930	8930	8930	8930	0
172	20250320	160500	1540754245	8930	8930	8930	8930	0
173	20250320	160400	1540754245	8930	8930	8930	8930	0
174	20250320	160300	1540754245	8930	8930	8930	8930	0
175	20250320	160200	1540754245	8930	8930	8930	8930	0
176	20250320	160100	1540754245	8930	8930	8930	8930	0
177	20250320	160000	1540754245	8930	8930	8930	8930	0
178	20250320	155900	1540754245	8930	8930	8930	8930	0
179	20250320	155800	1540754245	8930	8930	8930	8930	0
180	20250320	155700	1540754245	8930	8930	8930	8930	0
181	20250320	155600	1540754245	8930	8930	8930	8930	0
182	20250320	155500	1540754245	8930	8930	8930	8930	2827
183	20250320	155400	1540754245	8930	8930	8930	8930	0
184	20250320	155300	1540754245	8930	8930	8930	8930	0
185	20250320	155200	1540754245	8930	8930	8930	8930	0
186	20250320	155100	1540754245	8930	8930	8930	8930	0
187	20250320	155000	1540754245	8930	8930	8930	8930	0
188	20250320	154900	1540754245	8930	8930	8930	8930	0
189	20250320	154800	1540754245	8930	8930	8930	8930	0
190	20250320	154700	1540754245	8930	8930	8930	8930	0
191	20250320	154600	1540754245	8930	8930	8930	8930	0
192	20250320	154500	1540754245	8930	8930	8930	8930	0
193	20250320	154400	1540754245	8930	8930	8930	8930	0
194	20250320	154300	1540754245	8930	8930	8930	8930	0
195	20250320	154200	1540754245	8930	8930	8930	8930	0
196	20250320	154100	1540754245	8930	8930	8930	8930	0
197	20250320	154000	1540754245	8930	8930	8930	8930	0
198	20250320	153900	1540754245	8930	8930	8930	8930	0
199	20250320	153800	1540754245	8930	8930	8930	8930	0
200	20250320	153700	1540754245	8930	8930	8930	8930	0
201	20250320	153600	1540754245	8930	8930	8930	8930	0
202	20250320	153500	1540754245	8930	8930	8930	8930	0
203	20250320	153400	1540754245	8930	8930	8930	8930	0
204	20250320	153300	1540754245	8930	8930	8930	8930	0
205	20250320	153200	1540754245	8930	8930	8930	8930	0
206	20250320	153100	1540754245	8930	8930	8930	8930	0
207	20250320	153000	1540754245	8930	8930	8930	8930	2827
208	20250320	152900	1515509135	8940	8940	8940	8940	0
209	20250320	152800	1515509135	8940	8940	8940	8940	0
210	20250320	152700	1515509135	8940	8940	8940	8940	0
211	20250320	152600	1515509135	8940	8940	8940	8940	0
212	20250320	152500	1515509135	8940	8940	8940	8940	0
213	20250320	152400	1515509135	8940	8940	8940	8940	0
214	20250320	152300	1515509135	8940	8940	8940	8940	0
215	20250320	152200	1515509135	8940	8940	8940	8940	0
216	20250320	152100	1515509135	8940	8940	8940	8940	0
217	20250320	152000	1515509135	8940	8940	8940	8940	0
218	20250320	151900	1515509135	8940	8930	8940	8930	310
219	20250320	151800	1512740755	8930	8940	8940	8930	240
220	20250320	151700	1510595235	8950	8940	8950	8940	389
221	20250320	151600	1507117385	8940	8940	8940	8940	29
222	20250320	151500	1506858125	8940	8950	8950	8940	249
223	20250320	151400	1504631735	8950	8940	8950	8940	109
224	20250320	151300	1503656995	8940	8950	8950	8940	795
225	20250320	151200	1496548085	8950	8950	8950	8950	35
226	20250320	151100	1496234835	8950	8970	8970	8950	1125
227	20250320	151000	1486149875	8980	8980	8990	8980	119
228	20250320	150900	1485081075	8980	8990	8990	8980	120
229	20250320	150800	1484002475	8980	8980	8980	8980	619
230	20250320	150700	1478443855	8970	8980	8980	8970	20
231	20250320	150600	1478264275	8970	8970	8970	8970	2
232	20250320	150500	1478246335	8970	8960	8980	8960	2725
233	20250320	150400	1453816455	8950	8950	8950	8950	988
234	20250320	150300	1444973855	8950	8940	8950	8930	149
235	20250320	150200	1443642115	8940	8950	8950	8940	200
236	20250320	150100	1441853895	8940	8940	8940	8940	950
237	20250320	150000	1433360895	8940	8945	8950	8940	1062
238	20250320	145900	1423863110	8950	8950	8950	8950	72
239	20250320	145800	1423218710	8960	8970	8970	8960	153
240	20250320	145700	1421847820	8960	8950	8960	8950	838
241	20250320	145600	1414345000	8950	8960	8960	8950	2094
242	20250320	145500	1395599620	8960	8990	8990	8960	937
243	20250320	145400	1387192390	8990	8990	8990	8990	65
244	20250320	145300	1386608040	8990	8990	8990	8990	185
245	20250320	145200	1384944890	8990	8980	8990	8980	310
246	20250320	145100	1382158620	8970	8980	8980	8970	6
247	20250320	145000	1382104780	8970	8960	8970	8960	367
248	20250320	144900	1378814260	8960	8960	8960	8960	65
249	20250320	144800	1378231860	8960	8960	8960	8960	1
250	20250320	144700	1378222900	8970	8960	8970	8960	337
251	20250320	144600	1375201550	8950	8960	8960	8950	681
252	20250320	144500	1369105950	8960	8970	8970	8960	1136
253	20250320	144400	1358924520	8970	8970	8970	8970	65
254	20250320	144300	1358341470	8980	8980	8980	8980	65
255	20250320	144200	1357757770	8980	8990	8990	8960	322
256	20250320	144100	1354865580	8990	8990	8990	8990	0
257	20250320	144000	1354865580	8990	8980	8990	8970	405
258	20250320	143900	1351228410	8970	8980	8980	8970	188
259	20250320	143800	1349540780	8970	8990	9000	8970	153
260	20250320	143700	1348166430	9000	8980	9000	8980	296
261	20250320	143600	1345507270	8980	8980	8980	8980	95
262	20250320	143500	1344654170	8980	8980	9000	8980	314
263	20250320	143400	1341830230	8980	8980	8980	8980	99
264	20250320	143300	1340941210	8970	8970	8970	8970	0
265	20250320	143200	1340941210	8970	8970	8980	8970	360
266	20250320	143100	1337710160	8950	8970	8970	8950	366
267	20250320	143000	1334431000	8970	8970	8970	8970	267
268	20250320	142900	1332036010	8970	8970	8970	8970	66
269	20250320	142800	1331443990	8970	8970	8970	8970	471
270	20250320	142700	1327219120	8970	8980	8980	8970	359
271	20250320	142600	1323995950	8980	8980	8980	8980	3
272	20250320	142500	1323969010	8980	8980	8990	8980	315
273	20250320	142400	1321138740	8970	8980	8980	8970	138
274	20250320	142300	1319900230	9000	8980	9000	8980	66
275	20250320	142200	1319306280	9000	8980	9000	8980	253
276	20250320	142100	1317031810	8990	8980	8990	8980	87
277	20250320	142000	1316249900	8990	8970	8990	8970	357
278	20250320	141900	1313044380	8960	8980	8980	8960	121
279	20250320	141800	1311958860	8980	8980	8980	8980	71
280	20250320	141700	1311321280	8980	8980	8980	8970	832
281	20250320	141600	1303850920	8970	8980	8980	8970	125
282	20250320	141500	1302729010	8980	8980	8980	8980	296
283	20250320	141400	1300070930	8980	8980	8980	8980	87
284	20250320	141300	1299289670	8980	8970	8980	8970	65
285	20250320	141200	1298705990	8980	8980	8990	8960	877
286	20250320	141100	1290838780	8980	8980	8980	8980	1116
287	20250320	141000	1280817100	8990	8990	8990	8990	336
288	20250320	140900	1277796460	8990	8990	8990	8990	65
289	20250320	140800	1277212110	8990	8990	8990	8990	65
290	20250320	140700	1276627760	8990	8980	8990	8980	360
291	20250320	140600	1273393840	8970	8970	8970	8970	2
292	20250320	140500	1273375900	8980	8970	8980	8970	355
293	20250320	140400	1270188030	8980	8970	8980	8960	76
294	20250320	140300	1269505860	8980	8980	8990	8980	84
295	20250320	140200	1268751510	8990	8990	8990	8980	510
296	20250320	140100	1264167090	8990	8990	8990	8990	65
297	20250320	140000	1263582740	8990	8990	8990	8990	326
298	20250320	135900	1260652000	8980	8980	8980	8980	93
299	20250320	135800	1259816860	8970	8990	8990	8970	76
300	20250320	135700	1259133830	8990	8980	8990	8980	315
301	20250320	135600	1256302170	8980	9010	9010	8970	4335
302	20250320	135500	1217294040	9010	9010	9010	9010	440
303	20250320	135400	1213329640	9000	9010	9010	9000	355
304	20250320	135300	1210133990	9010	9010	9010	9010	66
305	20250320	135200	1209539330	9010	9010	9010	9000	407
306	20250320	135100	1205872340	9000	9000	9000	9000	0
307	20250320	135000	1205872340	9000	9000	9010	9000	967
308	20250320	134900	1197167290	9000	9010	9010	9000	737
309	20250320	134800	1190533640	9000	9000	9000	9000	53
310	20250320	134700	1190056640	9000	9000	9000	9000	334
311	20250320	134600	1187050640	9000	8990	9000	8990	3251
312	20250320	134500	1157792910	8990	8980	8990	8980	238
313	20250320	134400	1155653490	8980	8990	8990	8980	85
314	20250320	134300	1154889540	8990	8990	8990	8990	127
315	20250320	134200	1153747810	8990	8980	8990	8980	318
316	20250320	134100	1150889220	8960	8960	8960	8960	29
317	20250320	134000	1150629380	8990	8980	8990	8980	714
318	20250320	133900	1144217650	8980	8980	8980	8980	64
319	20250320	133800	1143642930	8990	8980	8990	8980	66
320	20250320	133700	1143049610	8990	8980	8990	8960	360
321	20250320	133600	1139817860	8990	8980	8990	8980	66
322	20250320	133500	1139224650	8990	8980	8990	8980	703
323	20250320	133400	1132906300	8990	8990	8990	8990	0
324	20250320	133300	1132906300	8990	8980	8990	8970	142
325	20250320	133200	1131630490	8990	8970	8990	8970	279
326	20250320	133100	1129122340	8970	8980	8990	8970	188
327	20250320	133000	1127434290	8970	8980	8990	8970	364
328	20250320	132900	1124163450	8970	8970	8970	8970	9
329	20250320	132800	1124082720	9000	8990	9000	8990	65
330	20250320	132700	1123498360	8990	8980	8990	8980	327
331	20250320	132600	1120558670	8990	8990	8990	8990	0
332	20250320	132500	1120558670	8990	8980	8990	8980	346
333	20250320	132400	1117448180	8980	8980	8980	8980	77
334	20250320	132300	1116756720	8980	8980	8980	8980	12
335	20250320	132200	1116648960	8980	8970	8980	8970	360
336	20250320	132100	1113416950	8970	8970	8970	8970	68
337	20250320	132000	1112806990	8970	8970	8980	8970	696
338	20250320	131900	1106557940	8960	8970	8970	8960	57
339	20250320	131800	1106047200	8970	8970	8970	8970	71
340	20250320	131700	1105410330	8990	8980	8990	8980	319
341	20250320	131600	1102542560	8970	8980	8980	8970	134
342	20250320	131500	1101339900	8980	8970	8980	8970	363
343	20250320	131400	1098082670	8960	8960	8960	8960	115
344	20250320	131300	1097052270	8960	8980	8980	8960	70
345	20250320	131200	1096423770	8990	8990	8990	8990	347
346	20250320	131100	1093304240	8990	8990	8990	8990	260
347	20250320	131000	1090966840	8990	8990	8990	8980	307
348	20250320	130900	1088207530	8990	8990	8990	8990	66
349	20250320	130800	1087614190	8990	8990	8990	8990	0
350	20250320	130700	1087614190	8990	8980	8990	8980	315
351	20250320	130600	1084782510	8980	8980	8980	8980	65
352	20250320	130500	1084198810	8980	8960	8980	8960	337
353	20250320	130400	1081174830	8960	8960	8960	8960	0
354	20250320	130300	1081174830	8960	8960	8960	8960	482
355	20250320	130200	1076856110	8950	8940	8950	8940	1101
356	20250320	130100	1067003120	8940	8940	8940	8940	553
357	20250320	130000	1062059300	8940	8950	8950	8940	1565
358	20250320	125900	1048060860	8930	8950	8950	8930	313
359	20250320	125800	1045261810	8940	8950	8950	8940	70
360	20250320	125700	1044635330	8950	8950	8950	8940	321
361	20250320	125600	1041763200	8950	8940	8950	8940	102
362	20250320	125500	1040851150	8950	8940	8950	8940	324
363	20250320	125400	1037952820	8930	8940	8940	8930	1480
364	20250320	125300	1024735770	8940	8950	8950	8940	168
365	20250320	125200	1023233190	8940	8940	8940	8940	737
366	20250320	125100	1016644410	8940	8940	8950	8940	292
367	20250320	125000	1014033250	8940	8940	8940	8940	817
368	20250320	124900	1006729270	8940	8940	8940	8940	2
369	20250320	124800	1006711390	8940	8940	8940	8940	65
370	20250320	124700	1006130290	8940	8940	8940	8940	376
371	20250320	124600	1002768850	8940	8940	8940	8940	115
372	20250320	124500	1001740750	8940	8940	8940	8940	276
373	20250320	124400	999273310	8940	8940	8940	8930	2374
374	20250320	124300	978050540	8940	8940	8940	8940	101
375	20250320	124200	977147600	8940	8930	8940	8930	373
376	20250320	124100	973813640	8930	8935	8935	8930	12
377	20250320	124000	973706475	8940	8940	8940	8940	279
378	20250320	123900	971212215	8940	8940	8940	8940	801
379	20250320	123800	964051275	8940	8940	8940	8940	2
380	20250320	123700	964033395	8940	8940	8940	8940	291
381	20250320	123600	961431855	8940	8940	8940	8940	173
382	20250320	123500	959885235	8940	8930	8940	8930	295
383	20250320	123400	957248595	8930	8940	8940	8930	54
384	20250320	123300	956766365	8940	8940	8940	8940	1
385	20250320	123200	956757425	8940	8930	8940	8930	349
386	20250320	123100	953638035	8940	8940	8940	8940	30
387	20250320	123000	953369835	8940	8930	8940	8930	97
388	20250320	122900	952503515	8940	8930	8940	8930	294
389	20250320	122800	949875925	8930	8930	8940	8930	61
390	20250320	122700	949331185	8940	8930	8940	8930	94
391	20250320	122600	948491655	8940	8940	8940	8940	0
392	20250320	122500	948491655	8940	8940	8940	8940	2
393	20250320	122400	948473775	8940	8940	8940	8940	61
394	20250320	122300	947928435	8940	8930	8940	8930	46
395	20250320	122200	947517545	8930	8930	8930	8930	130
396	20250320	122100	946356645	8940	8950	8950	8940	351
397	20250320	122000	943218695	8940	8930	8940	8930	1149
398	20250320	121900	932947355	8930	8930	8930	8930	0
399	20250320	121800	932947355	8930	8930	8930	8930	70
400	20250320	121700	932322255	8930	8940	8940	8930	667
401	20250320	121600	926359885	8940	8940	8940	8940	1
402	20250320	121500	926350945	8930	8935	8935	8930	69
403	20250320	121400	925734735	8940	8940	8940	8940	7
404	20250320	121300	925672155	8935	8940	8940	8935	130
405	20250320	121200	924510055	8930	8940	8940	8930	49
406	20250320	121100	924072285	8940	8940	8940	8940	983
407	20250320	121000	915284265	8940	8940	8940	8940	0
408	20250320	120900	915284265	8940	8940	8940	8940	631
409	20250320	120800	909643125	8930	8940	8940	8930	78
410	20250320	120700	908946575	8930	8930	8930	8930	0
411	20250320	120600	908946575	8930	8935	8940	8930	84
412	20250320	120500	908196320	8940	8940	8940	8940	0
413	20250320	120400	908196320	8940	8940	8940	8930	12
414	20250320	120300	908089050	8930	8940	8940	8930	85
415	20250320	120200	907329900	8930	8940	8940	8930	139
416	20250320	120100	906088410	8940	8930	8940	8930	68
417	20250320	120000	905481160	8930	8930	8930	8930	35
418	20250320	115900	905168610	8930	8930	8930	8930	68
419	20250320	115800	904561370	8940	8940	8940	8940	2
420	20250320	115700	904543490	8940	8940	8940	8940	400
421	20250320	115600	900967490	8930	8930	8930	8930	0
422	20250320	115500	900967490	8930	8940	8940	8930	732
423	20250320	115400	894430720	8940	8940	8940	8940	0
424	20250320	115300	894430720	8940	8940	8940	8940	3
425	20250320	115200	894403900	8940	8930	8940	8930	5572
426	20250320	115100	844641740	8940	8940	8940	8940	46
427	20250320	115000	844230500	8930	8930	8930	8930	0
428	20250320	114900	844230500	8930	8940	8940	8930	81
429	20250320	114800	843507040	8950	8950	8950	8950	1
430	20250320	114700	843498090	8940	8940	8940	8940	83
431	20250320	114600	842756070	8940	8940	8940	8940	20
432	20250320	114500	842577270	8940	8950	8950	8940	151
433	20250320	114400	841227320	8950	8950	8950	8950	5
434	20250320	114300	841182570	8950	8950	8950	8950	0
435	20250320	114200	841182570	8950	8950	8950	8950	341
436	20250320	114100	838130620	8940	8940	8940	8940	16
437	20250320	114000	837987580	8940	8940	8940	8940	2
438	20250320	113900	837969700	8940	8940	8940	8940	1
439	20250320	113800	837960760	8940	8950	8950	8940	314
440	20250320	113700	835150480	8940	8940	8940	8940	10
441	20250320	113600	835061080	8940	8940	8940	8940	46
442	20250320	113500	834649840	8940	8950	8950	8940	79
443	20250320	113400	833942870	8940	8930	8940	8930	1336
444	20250320	113300	822004810	8920	8930	8930	8920	117
445	20250320	113200	820961150	8930	8930	8930	8930	3
446	20250320	113100	820934360	8920	8920	8920	8920	0
447	20250320	113000	820934360	8920	8930	8930	8920	119
448	20250320	112900	819872410	8930	8930	8930	8930	1
449	20250320	112800	819863480	8920	8920	8920	8920	72
450	20250320	112700	819221240	8930	8930	8930	8930	0
451	20250320	112600	819221240	8930	8920	8930	8920	240
452	20250320	112500	817079615	8925	8925	8925	8925	1
453	20250320	112400	817070690	8925	8925	8925	8925	0
454	20250320	112300	817070690	8925	8925	8925	8925	10
455	20250320	112200	816981440	8925	8925	8925	8925	1
456	20250320	112100	816972515	8920	8920	8920	8920	0
457	20250320	112000	816972515	8920	8930	8930	8920	308
458	20250320	111900	814222095	8920	8930	8930	8920	108
459	20250320	111800	813258725	8930	8930	8930	8930	0
460	20250320	111700	813258725	8930	8930	8930	8930	2
461	20250320	111600	813240865	8930	8920	8930	8920	13
462	20250320	111500	813124875	8920	8920	8920	8920	6
463	20250320	111400	813071355	8920	8920	8920	8920	166
464	20250320	111300	811590635	8920	8920	8920	8910	550
465	20250320	111200	806689785	8920	8920	8920	8910	433
466	20250320	111100	802828115	8920	8920	8920	8920	35
467	20250320	111000	802515915	8920	8920	8930	8920	205
468	20250320	110900	800687265	8920	8930	8930	8920	154
469	20250320	110800	799313475	8930	8940	8940	8930	342
470	20250320	110700	796259365	8940	8940	8940	8940	190
471	20250320	110600	794560765	8940	8940	8940	8940	3
472	20250320	110500	794533945	8930	8930	8930	8930	0
473	20250320	110400	794533945	8930	8920	8930	8920	692
474	20250320	110300	788355765	8920	8910	8920	8910	647
475	20250320	110200	782584825	8910	8910	8920	8910	3135
476	20250320	110100	754651955	8920	8920	8920	8920	2
477	20250320	110000	754634115	8910	8910	8910	8910	128
478	20250320	105900	753493635	8920	8910	8920	8910	9
479	20250320	105800	753413435	8910	8910	8910	8910	595
480	20250320	105700	748111985	8910	8920	8920	8910	44
481	20250320	105600	747719635	8910	8920	8920	8910	42
482	20250320	105500	747345385	8910	8920	8920	8910	368
483	20250320	105400	744063535	8920	8910	8920	8910	66
484	20250320	105300	743475275	8910	8920	8920	8910	646
485	20250320	105200	737714085	8920	8920	8920	8920	53
486	20250320	105100	737241325	8920	8910	8920	8910	61
487	20250320	105000	736697765	8910	8910	8920	8910	366
488	20250320	104900	733436585	8910	8910	8910	8910	197
489	20250320	104800	731681315	8920	8910	8920	8910	763
490	20250320	104700	724882765	8910	8910	8910	8910	38
491	20250320	104600	724544185	8920	8910	8920	8900	1008
492	20250320	104500	715564075	8900	8900	8900	8900	84
493	20250320	104400	714816475	8900	8900	8900	8900	124
494	20250320	104300	713712875	8910	8900	8910	8900	7
495	20250320	104200	713650565	8900	8910	8910	8900	47
496	20250320	104100	713232195	8900	8900	8910	8900	133
497	20250320	104000	712048385	8910	8910	8910	8910	11
498	20250320	103900	711950375	8910	8900	8910	8900	391
499	20250320	103800	708469965	8900	8900	8900	8900	3
500	20250320	103700	708443265	8900	8910	8910	8900	49
501	20250320	103600	708007145	8900	8900	8910	8900	249
502	20250320	103500	705791035	8900	8900	8900	8900	711
503	20250320	103400	699463135	8900	8900	8900	8890	1094
504	20250320	103300	689727185	8900	8900	8900	8900	25
505	20250320	103200	689504685	8895	8895	8895	8895	46
506	20250320	103100	689095515	8900	8900	8900	8900	251
507	20250320	103000	686861615	8900	8900	8900	8890	924
508	20250320	102900	678638445	8910	8900	8910	8900	483
509	20250320	102800	674338465	8910	8910	8910	8910	22
510	20250320	102700	674142445	8910	8910	8910	8900	1293
511	20250320	102600	662622165	8910	8910	8910	8900	277
512	20250320	102500	660154845	8900	8900	8900	8900	1071
513	20250320	102400	650622945	8900	8900	8910	8900	88
514	20250320	102300	649839665	8900	8900	8910	8900	1505
515	20250320	102200	636443295	8900	8900	8900	8895	939
516	20250320	102100	628086330	8900	8910	8910	8900	188
517	20250320	102000	626411340	8900	8890	8900	8890	1004
518	20250320	101900	617476610	8890	8920	8920	8890	9780
519	20250320	101800	530412370	8920	8920	8920	8920	351
520	20250320	101700	527281450	8920	8920	8930	8920	165
521	20250320	101600	525809590	8920	8930	8930	8920	111
522	20250320	101500	524819460	8930	8920	8930	8920	114
523	20250320	101400	523801830	8930	8920	8930	8920	192
524	20250320	101300	522088680	8920	8930	8930	8920	133
525	20250320	101200	520902220	8920	8920	8930	8920	287
526	20250320	101100	518342080	8920	8930	8930	8920	193
527	20250320	101000	516620390	8930	8920	8930	8920	127
528	20250320	100900	515487540	8920	8920	8930	8920	130
529	20250320	100800	514327890	8920	8930	8940	8920	108
530	20250320	100700	513364190	8930	8930	8930	8930	5
531	20250320	100600	513319540	8930	8930	8940	8930	2131
532	20250320	100500	494289300	8940	8930	8940	8930	278
533	20250320	100400	491804800	8930	8930	8940	8930	155
534	20250320	100300	490420640	8930	8940	8940	8930	244
535	20250320	100200	488240550	8940	8940	8940	8930	252
536	20250320	100100	485988650	8940	8930	8940	8930	230
537	20250320	100000	483933100	8940	8935	8940	8930	247
538	20250320	095900	481726930	8930	8930	8930	8930	442
539	20250320	095800	477779870	8935	8940	8945	8935	424
540	20250320	095700	473989245	8940	8950	8950	8940	477
541	20250320	095600	469720795	8950	8960	8960	8950	61
542	20250320	095500	469174645	8960	8950	8960	8950	270
543	20250320	095400	466756765	8950	8950	8960	8950	115
544	20250320	095300	465727465	8960	8960	8960	8950	614
545	20250320	095200	460226835	8950	8950	8950	8950	50
546	20250320	095100	459779335	8960	8950	8960	8950	770
547	20250320	095000	452887535	8950	8950	8950	8950	0
548	20250320	094900	452887535	8950	8940	8950	8930	4554
549	20250320	094800	412140385	8940	8930	8940	8930	1054
550	20250320	094700	402727335	8930	8920	8930	8920	167
551	20250320	094600	401236435	8920	8930	8930	8910	3869
552	20250320	094500	366708325	8930	8930	8940	8930	153
553	20250320	094400	365341495	8940	8940	8940	8930	145
554	20250320	094300	364045565	8940	8940	8940	8940	204
555	20250320	094200	362221805	8940	8930	8950	8930	332
556	20250320	094100	359255595	8930	8930	8950	8930	1253
557	20250320	094000	348064095	8930	8940	8950	8930	81
558	20250320	093900	347340365	8940	8930	8940	8920	492
559	20250320	093800	342944675	8930	8930	8930	8930	13
560	20250320	093700	342828585	8930	8920	8930	8910	617
561	20250320	093600	337324735	8920	8920	8920	8920	227
562	20250320	093500	335299895	8920	8930	8930	8910	446
563	20250320	093400	331321855	8920	8910	8930	8910	306
564	20250320	093300	328592185	8910	8920	8920	8910	125
565	20250320	093200	327478395	8920	8910	8920	8910	251
566	20250320	093100	325241725	8910	8910	8910	8910	833
567	20250320	093000	317819695	8900	8900	8910	8900	259
568	20250320	092900	315513935	8910	8910	8910	8900	189
569	20250320	092800	313830865	8920	8900	8920	8900	444
570	20250320	092700	309877535	8890	8910	8910	8890	4763
571	20250320	092600	267466845	8910	8910	8920	8910	137
572	20250320	092500	266245265	8910	8920	8920	8910	306
573	20250320	092400	263518305	8910	8920	8920	8910	674
574	20250320	092300	257508525	8920	8920	8920	8910	459
575	20250320	092200	253414275	8920	8940	8940	8920	1980
576	20250320	092100	235741565	8940	8950	8950	8940	2841
577	20250320	092000	210336615	8950	8960	8960	8950	2605
578	20250320	091900	187017515	8960	8960	8970	8950	479
579	20250320	091800	182728005	8960	8960	8960	8950	410
580	20250320	091700	179057105	8960	8950	8960	8950	1155
581	20250320	091600	168719635	8950	8970	8970	8940	2452
582	20250320	091500	146765775	8960	8970	8970	8960	851
583	20250320	091400	139139545	8970	8980	8980	8970	71
584	20250320	091300	138502165	8970	8960	8970	8960	784
585	20250320	091200	131475495	8970	9000	9000	8960	2984
586	20250320	091100	104668975	9010	9010	9010	9010	188
587	20250320	091000	102975095	9010	9020	9020	9000	2798
588	20250320	090900	77769995	9020	9010	9020	9010	425
589	20250320	090800	73936995	9020	9020	9020	9010	324
590	20250320	090700	71015640	9020	9040	9040	9020	1025
591	20250320	090600	61763010	9040	9030	9040	9030	70
592	20250320	090500	61130900	9030	9040	9040	9030	269
593	20250320	090400	58700980	9030	9050	9050	9030	558
594	20250320	090300	53657350	9050	9050	9070	9050	4361
595	20250320	090200	14146390	9060	9070	9070	9050	1033
596	20250320	090100	4787960	9070	9080	9080	9070	291
597	20250320	090000	2147820	9080	9050	9080	9050	237