KissMeData/071200/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195200	2278217777	5030	5030	5030	5030	5966
3	20250320	195100	2278217777	5030	5030	5030	5030	0
4	20250320	195000	2278217777	5030	5030	5030	5030	0
5	20250320	194900	2278217777	5030	5030	5030	5030	0
6	20250320	194800	2278217777	5030	5030	5030	5030	0
7	20250320	194700	2278217777	5030	5030	5030	5030	0
8	20250320	194600	2278217777	5030	5030	5030	5030	0
9	20250320	194500	2278217777	5030	5030	5030	5030	0
10	20250320	194400	2278217777	5030	5030	5030	5030	0
11	20250320	194300	2278217777	5030	5030	5030	5030	0
12	20250320	194200	2278217777	5030	5030	5030	5030	0
13	20250320	194100	2278217777	5030	5030	5030	5030	0
14	20250320	194000	2278217777	5030	5030	5030	5030	0
15	20250320	193900	2278217777	5030	5030	5030	5030	0
16	20250320	193800	2278217777	5030	5030	5030	5030	0
17	20250320	193700	2278217777	5030	5030	5030	5030	0
18	20250320	193600	2278217777	5030	5030	5030	5030	0
19	20250320	193500	2278217777	5030	5030	5030	5030	0
20	20250320	193400	2278217777	5030	5030	5030	5030	0
21	20250320	193300	2278217777	5030	5030	5030	5030	0
22	20250320	193200	2278217777	5030	5030	5030	5030	0
23	20250320	193100	2278217777	5030	5030	5030	5030	0
24	20250320	193000	2278217777	5030	5030	5030	5030	0
25	20250320	192900	2278217777	5030	5030	5030	5030	0
26	20250320	192800	2278217777	5030	5030	5030	5030	0
27	20250320	192700	2278217777	5030	5030	5030	5030	0
28	20250320	192600	2278217777	5030	5030	5030	5030	0
29	20250320	192500	2278217777	5030	5030	5030	5030	0
30	20250320	192400	2278217777	5030	5030	5030	5030	0
31	20250320	192300	2278217777	5030	5030	5030	5030	0
32	20250320	192200	2278217777	5030	5030	5030	5030	5966
33	20250320	192100	2278217777	5030	5030	5030	5030	0
34	20250320	192000	2278217777	5030	5030	5030	5030	0
35	20250320	191900	2278217777	5030	5030	5030	5030	0
36	20250320	191800	2278217777	5030	5030	5030	5030	0
37	20250320	191700	2278217777	5030	5030	5030	5030	0
38	20250320	191600	2278217777	5030	5030	5030	5030	0
39	20250320	191500	2278217777	5030	5030	5030	5030	0
40	20250320	191400	2278217777	5030	5030	5030	5030	0
41	20250320	191300	2278217777	5030	5030	5030	5030	0
42	20250320	191200	2278217777	5030	5030	5030	5030	0
43	20250320	191100	2278217777	5030	5030	5030	5030	0
44	20250320	191000	2278217777	5030	5030	5030	5030	0
45	20250320	190900	2278217777	5030	5030	5030	5030	0
46	20250320	190800	2278217777	5030	5030	5030	5030	0
47	20250320	190700	2278217777	5030	5030	5030	5030	0
48	20250320	190600	2278217777	5030	5030	5030	5030	0
49	20250320	190500	2278217777	5030	5030	5030	5030	0
50	20250320	190400	2278217777	5030	5030	5030	5030	0
51	20250320	190300	2278217777	5030	5030	5030	5030	0
52	20250320	190200	2278217777	5030	5030	5030	5030	0
53	20250320	190100	2278217777	5030	5030	5030	5030	0
54	20250320	190000	2278217777	5030	5030	5030	5030	0
55	20250320	185900	2278217777	5030	5030	5030	5030	0
56	20250320	185800	2278217777	5030	5030	5030	5030	0
57	20250320	185700	2278217777	5030	5030	5030	5030	0
58	20250320	185600	2278217777	5030	5030	5030	5030	0
59	20250320	185500	2278217777	5030	5030	5030	5030	0
60	20250320	185400	2278217777	5030	5030	5030	5030	0
61	20250320	185300	2278217777	5030	5030	5030	5030	0
62	20250320	185200	2278217777	5030	5030	5030	5030	5966
63	20250320	185100	2278217777	5030	5030	5030	5030	0
64	20250320	185000	2278217777	5030	5030	5030	5030	0
65	20250320	184900	2278217777	5030	5030	5030	5030	0
66	20250320	184800	2278217777	5030	5030	5030	5030	0
67	20250320	184700	2278217777	5030	5030	5030	5030	0
68	20250320	184600	2278217777	5030	5030	5030	5030	0
69	20250320	184500	2278217777	5030	5030	5030	5030	0
70	20250320	184400	2278217777	5030	5030	5030	5030	0
71	20250320	184300	2278217777	5030	5030	5030	5030	0
72	20250320	184200	2278217777	5030	5030	5030	5030	0
73	20250320	184100	2278217777	5030	5030	5030	5030	0
74	20250320	184000	2278217777	5030	5030	5030	5030	0
75	20250320	183900	2278217777	5030	5030	5030	5030	0
76	20250320	183800	2278217777	5030	5030	5030	5030	0
77	20250320	183700	2278217777	5030	5030	5030	5030	0
78	20250320	183600	2278217777	5030	5030	5030	5030	0
79	20250320	183500	2278217777	5030	5030	5030	5030	0
80	20250320	183400	2278217777	5030	5030	5030	5030	0
81	20250320	183300	2278217777	5030	5030	5030	5030	0
82	20250320	183200	2278217777	5030	5030	5030	5030	0
83	20250320	183100	2278217777	5030	5030	5030	5030	0
84	20250320	183000	2278217777	5030	5030	5030	5030	0
85	20250320	182900	2278217777	5030	5030	5030	5030	0
86	20250320	182800	2278217777	5030	5030	5030	5030	0
87	20250320	182700	2278217777	5030	5030	5030	5030	0
88	20250320	182600	2278217777	5030	5030	5030	5030	0
89	20250320	182500	2278217777	5030	5030	5030	5030	0
90	20250320	182400	2278217777	5030	5030	5030	5030	0
91	20250320	182300	2278217777	5030	5030	5030	5030	0
92	20250320	182200	2278217777	5030	5030	5030	5030	5966
93	20250320	182100	2278217777	5030	5030	5030	5030	0
94	20250320	182000	2278217777	5030	5030	5030	5030	0
95	20250320	181900	2278217777	5030	5030	5030	5030	0
96	20250320	181800	2278217777	5030	5030	5030	5030	0
97	20250320	181700	2278217777	5030	5030	5030	5030	0
98	20250320	181600	2278217777	5030	5030	5030	5030	0
99	20250320	181500	2278217777	5030	5030	5030	5030	0
100	20250320	181400	2278217777	5030	5030	5030	5030	0
101	20250320	181300	2278217777	5030	5030	5030	5030	0
102	20250320	181200	2278217777	5030	5030	5030	5030	0
103	20250320	181100	2278217777	5030	5030	5030	5030	0
104	20250320	181000	2278217777	5030	5030	5030	5030	0
105	20250320	180900	2278217777	5030	5030	5030	5030	0
106	20250320	180800	2278217777	5030	5030	5030	5030	0
107	20250320	180700	2278217777	5030	5030	5030	5030	0
108	20250320	180600	2278217777	5030	5030	5030	5030	0
109	20250320	180500	2278217777	5030	5030	5030	5030	0
110	20250320	180400	2278217777	5030	5030	5030	5030	0
111	20250320	180300	2278217777	5030	5030	5030	5030	0
112	20250320	180200	2278217777	5030	5030	5030	5030	0
113	20250320	180100	2278217777	5030	5030	5030	5030	0
114	20250320	180000	2278217777	5030	5030	5030	5030	0
115	20250320	175900	2278217777	5030	5030	5030	5030	0
116	20250320	175800	2278217777	5030	5030	5030	5030	0
117	20250320	175700	2278217777	5030	5030	5030	5030	0
118	20250320	175600	2278217777	5030	5030	5030	5030	0
119	20250320	175500	2278217777	5030	5030	5030	5030	0
120	20250320	175400	2278217777	5030	5030	5030	5030	0
121	20250320	175300	2278217777	5030	5030	5030	5030	0
122	20250320	175200	2278217777	5030	5030	5030	5030	5966
123	20250320	175100	2278217777	5030	5030	5030	5030	0
124	20250320	175000	2278217777	5030	5030	5030	5030	0
125	20250320	174900	2278217777	5030	5030	5030	5030	0
126	20250320	174800	2278217777	5030	5030	5030	5030	0
127	20250320	174700	2278217777	5030	5030	5030	5030	0
128	20250320	174600	2278217777	5030	5030	5030	5030	0
129	20250320	174500	2278217777	5030	5030	5030	5030	0
130	20250320	174400	2278217777	5030	5030	5030	5030	0
131	20250320	174300	2278217777	5030	5030	5030	5030	0
132	20250320	174200	2278217777	5030	5030	5030	5030	0
133	20250320	174100	2278217777	5030	5030	5030	5030	0
134	20250320	174000	2278217777	5030	5030	5030	5030	0
135	20250320	173900	2278217777	5030	5030	5030	5030	0
136	20250320	173800	2278217777	5030	5030	5030	5030	0
137	20250320	173700	2278217777	5030	5030	5030	5030	0
138	20250320	173600	2278217777	5030	5030	5030	5030	0
139	20250320	173500	2278217777	5030	5030	5030	5030	0
140	20250320	173400	2278217777	5030	5030	5030	5030	0
141	20250320	173300	2278217777	5030	5030	5030	5030	0
142	20250320	173200	2278217777	5030	5030	5030	5030	0
143	20250320	173100	2278217777	5030	5030	5030	5030	0
144	20250320	173000	2278217777	5030	5030	5030	5030	0
145	20250320	172900	2278217777	5030	5030	5030	5030	0
146	20250320	172800	2278217777	5030	5030	5030	5030	0
147	20250320	172700	2278217777	5030	5030	5030	5030	0
148	20250320	172600	2278217777	5030	5030	5030	5030	0
149	20250320	172500	2278217777	5030	5030	5030	5030	0
150	20250320	172400	2278217777	5030	5030	5030	5030	0
151	20250320	172300	2278217777	5030	5030	5030	5030	0
152	20250320	172200	2278217777	5030	5030	5030	5030	5966
153	20250320	172100	2278217777	5030	5030	5030	5030	0
154	20250320	172000	2278217777	5030	5030	5030	5030	0
155	20250320	171900	2278217777	5030	5030	5030	5030	0
156	20250320	171800	2278217777	5030	5030	5030	5030	0
157	20250320	171700	2278217777	5030	5030	5030	5030	0
158	20250320	171600	2278217777	5030	5030	5030	5030	0
159	20250320	171500	2278217777	5030	5030	5030	5030	0
160	20250320	171400	2278217777	5030	5030	5030	5030	0
161	20250320	171300	2278217777	5030	5030	5030	5030	0
162	20250320	171200	2278217777	5030	5030	5030	5030	0
163	20250320	171100	2278217777	5030	5030	5030	5030	0
164	20250320	171000	2278217777	5030	5030	5030	5030	0
165	20250320	170900	2278217777	5030	5030	5030	5030	0
166	20250320	170800	2278217777	5030	5030	5030	5030	0
167	20250320	170700	2278217777	5030	5030	5030	5030	0
168	20250320	170600	2278217777	5030	5030	5030	5030	0
169	20250320	170500	2278217777	5030	5030	5030	5030	0
170	20250320	170400	2278217777	5030	5030	5030	5030	0
171	20250320	170300	2278217777	5030	5030	5030	5030	0
172	20250320	170200	2278217777	5030	5030	5030	5030	0
173	20250320	170100	2278217777	5030	5030	5030	5030	0
174	20250320	170000	2278217777	5030	5030	5030	5030	0
175	20250320	165900	2278217777	5030	5030	5030	5030	0
176	20250320	165800	2278217777	5030	5030	5030	5030	0
177	20250320	165700	2278217777	5030	5030	5030	5030	0
178	20250320	165600	2278217777	5030	5030	5030	5030	0
179	20250320	165500	2278217777	5030	5030	5030	5030	0
180	20250320	165400	2278217777	5030	5030	5030	5030	0
181	20250320	165300	2278217777	5030	5030	5030	5030	0
182	20250320	165200	2278217777	5030	5030	5030	5030	5966
183	20250320	165100	2278217777	5030	5030	5030	5030	0
184	20250320	165000	2278217777	5030	5030	5030	5030	0
185	20250320	164900	2278217777	5030	5030	5030	5030	0
186	20250320	164800	2278217777	5030	5030	5030	5030	0
187	20250320	164700	2278217777	5030	5030	5030	5030	0
188	20250320	164600	2278217777	5030	5030	5030	5030	0
189	20250320	164500	2278217777	5030	5030	5030	5030	0
190	20250320	164400	2278217777	5030	5030	5030	5030	0
191	20250320	164300	2278217777	5030	5030	5030	5030	0
192	20250320	164200	2278217777	5030	5030	5030	5030	0
193	20250320	164100	2278217777	5030	5030	5030	5030	0
194	20250320	164000	2278217777	5030	5030	5030	5030	0
195	20250320	163900	2278217777	5030	5030	5030	5030	0
196	20250320	163800	2278217777	5030	5030	5030	5030	0
197	20250320	163700	2278217777	5030	5030	5030	5030	0
198	20250320	163600	2278217777	5030	5030	5030	5030	0
199	20250320	163500	2278217777	5030	5030	5030	5030	0
200	20250320	163400	2278217777	5030	5030	5030	5030	0
201	20250320	163300	2278217777	5030	5030	5030	5030	0
202	20250320	163200	2278217777	5030	5030	5030	5030	0
203	20250320	163100	2278217777	5030	5030	5030	5030	0
204	20250320	163000	2278217777	5030	5030	5030	5030	0
205	20250320	162900	2278217777	5030	5030	5030	5030	0
206	20250320	162800	2278217777	5030	5030	5030	5030	0
207	20250320	162700	2278217777	5030	5030	5030	5030	0
208	20250320	162600	2278217777	5030	5030	5030	5030	0
209	20250320	162500	2278217777	5030	5030	5030	5030	0
210	20250320	162400	2278217777	5030	5030	5030	5030	0
211	20250320	162300	2278217777	5030	5030	5030	5030	0
212	20250320	162200	2278217777	5030	5030	5030	5030	5966
213	20250320	162100	2278217777	5030	5030	5030	5030	0
214	20250320	162000	2278217777	5030	5030	5030	5030	0
215	20250320	161900	2278217777	5030	5030	5030	5030	0
216	20250320	161800	2278217777	5030	5030	5030	5030	0
217	20250320	161700	2278217777	5030	5030	5030	5030	0
218	20250320	161600	2278217777	5030	5030	5030	5030	0
219	20250320	161500	2278217777	5030	5030	5030	5030	0
220	20250320	161400	2278217777	5030	5030	5030	5030	0
221	20250320	161300	2278217777	5030	5030	5030	5030	0
222	20250320	161200	2278217777	5030	5030	5030	5030	0
223	20250320	161100	2278217777	5030	5030	5030	5030	0
224	20250320	161000	2278217777	5030	5030	5030	5030	0
225	20250320	160900	2278217777	5030	5030	5030	5030	0
226	20250320	160800	2278217777	5030	5030	5030	5030	0
227	20250320	160700	2278217777	5030	5030	5030	5030	0
228	20250320	160600	2278217777	5030	5030	5030	5030	0
229	20250320	160500	2278217777	5030	5030	5030	5030	0
230	20250320	160400	2278217777	5030	5030	5030	5030	0
231	20250320	160300	2278217777	5030	5030	5030	5030	0
232	20250320	160200	2278217777	5030	5030	5030	5030	0
233	20250320	160100	2278217777	5030	5030	5030	5030	0
234	20250320	160000	2278217777	5030	5030	5030	5030	0
235	20250320	155900	2278217777	5030	5030	5030	5030	0
236	20250320	155800	2278217777	5030	5030	5030	5030	0
237	20250320	155700	2278217777	5030	5030	5030	5030	0
238	20250320	155600	2278217777	5030	5030	5030	5030	0
239	20250320	155500	2278217777	5030	5030	5030	5030	0
240	20250320	155400	2278217777	5030	5030	5030	5030	0
241	20250320	155300	2278217777	5030	5030	5030	5030	0
242	20250320	155200	2278217777	5030	5030	5030	5030	5966
243	20250320	155100	2278217777	5030	5030	5030	5030	0
244	20250320	155000	2278217777	5030	5030	5030	5030	0
245	20250320	154900	2278217777	5030	5030	5030	5030	0
246	20250320	154800	2278217777	5030	5030	5030	5030	0
247	20250320	154700	2278217777	5030	5030	5030	5030	0
248	20250320	154600	2278217777	5030	5030	5030	5030	0
249	20250320	154500	2278217777	5030	5030	5030	5030	0
250	20250320	154400	2278217777	5030	5030	5030	5030	0
251	20250320	154300	2278217777	5030	5030	5030	5030	0
252	20250320	154200	2278217777	5030	5030	5030	5030	0
253	20250320	154100	2278217777	5030	5030	5030	5030	0
254	20250320	154000	2278217777	5030	5030	5030	5030	0
255	20250320	153900	2278217777	5030	5030	5030	5030	0
256	20250320	153800	2278217777	5030	5030	5030	5030	0
257	20250320	153700	2278217777	5030	5030	5030	5030	0
258	20250320	153600	2278217777	5030	5030	5030	5030	0
259	20250320	153500	2278217777	5030	5030	5030	5030	0
260	20250320	153400	2278217777	5030	5030	5030	5030	0
261	20250320	153300	2278217777	5030	5030	5030	5030	0
262	20250320	153200	2278217777	5030	5030	5030	5030	0
263	20250320	153100	2278217777	5030	5030	5030	5030	0
264	20250320	153000	2278217777	5030	5030	5030	5030	5966
265	20250320	152900	2248208797	5030	5030	5030	5030	0
266	20250320	152800	2248208797	5030	5030	5030	5030	0
267	20250320	152700	2248208797	5030	5030	5030	5030	0
268	20250320	152600	2248208797	5030	5030	5030	5030	0
269	20250320	152500	2248208797	5030	5030	5030	5030	0
270	20250320	152400	2248208797	5030	5030	5030	5030	0
271	20250320	152300	2248208797	5030	5030	5030	5030	0
272	20250320	152200	2248208797	5030	5030	5030	5030	0
273	20250320	152100	2248208797	5030	5030	5030	5030	0
274	20250320	152000	2248208797	5030	5030	5030	5030	0
275	20250320	151900	2248208797	5030	4970	5030	4965	3593
276	20250320	151800	2230322217	4965	4975	4975	4965	1152
277	20250320	151700	2224596817	4975	5000	5000	4975	5110
278	20250320	151600	2199151952	4985	5000	5040	4985	1885
279	20250320	151500	2189713667	5000	5010	5010	4980	253
280	20250320	151400	2188453037	5010	4975	5010	4975	414
281	20250320	151300	2186384322	4975	4945	4975	4945	1338
282	20250320	151200	2179735892	4975	4945	4975	4945	1006
283	20250320	151100	2174734462	4945	4945	4945	4945	0
284	20250320	151000	2174734462	4945	4970	4990	4945	3168
285	20250320	150900	2159034282	4965	4965	4965	4965	0
286	20250320	150800	2159034282	4965	4965	4965	4965	555
287	20250320	150700	2156278707	4965	4980	4980	4965	2601
288	20250320	150600	2143336657	4985	4985	4985	4985	150
289	20250320	150500	2142588907	4985	4990	4990	4985	838
290	20250320	150400	2138409782	5010	4990	5010	4990	615
291	20250320	150300	2135330932	5010	4990	5010	4990	101
292	20250320	150200	2134826667	4985	4970	4985	4970	1314
293	20250320	150100	2128283887	4965	4960	4970	4960	435
294	20250320	150000	2126125092	4960	4965	4965	4955	2792
295	20250320	145900	2112277512	4970	4960	4970	4960	744
296	20250320	145800	2108583797	4960	4960	4960	4960	250
297	20250320	145700	2107343797	4965	4965	4965	4960	325
298	20250320	145600	2105731167	4970	4970	4970	4970	101
299	20250320	145500	2105229197	4980	4950	4980	4950	2213
300	20250320	145400	2094242602	4945	4940	4945	4937	1330
301	20250320	145300	2087671752	4950	4950	4950	4950	481
302	20250320	145200	2085290802	4950	4950	4955	4940	1770
303	20250320	145100	2076527992	4950	4945	4950	4945	383
304	20250320	145000	2074632342	4945	4955	4955	4930	7698
305	20250320	144900	2036625162	4955	4960	4960	4950	1249
306	20250320	144800	2030437547	4955	4955	4955	4955	319
307	20250320	144700	2028856902	4955	4955	4955	4955	0
308	20250320	144600	2028856902	4955	4960	4965	4955	684
309	20250320	144500	2025464622	4960	4960	4960	4960	1292
310	20250320	144400	2019056302	4965	4965	4965	4965	502
311	20250320	144300	2016563872	4965	4965	4965	4950	1261
312	20250320	144200	2010306937	4950	4960	4960	4945	8483
313	20250320	144100	1968310492	4955	4950	4955	4950	6305
314	20250320	144000	1937099217	4965	4960	4965	4950	2684
315	20250320	143900	1923797077	4965	4965	4965	4965	34
316	20250320	143800	1923628267	4965	4960	4965	4960	489
317	20250320	143700	1921201602	4955	4965	4965	4955	3088
318	20250320	143600	1905893602	4965	4970	4970	4965	695
319	20250320	143500	1902440672	4975	4965	4975	4960	8360
320	20250320	143400	1860967317	4975	4970	4975	4965	2190
321	20250320	143300	1850080747	4965	4965	4965	4965	558
322	20250320	143200	1847310277	4960	4970	4975	4960	4851
323	20250320	143100	1823219732	4965	4990	4990	4965	7817
324	20250320	143000	1784378607	4990	4985	4990	4985	854
325	20250320	142900	1780119902	4985	4980	4985	4980	254
326	20250320	142800	1778854932	4975	4975	4975	4975	275
327	20250320	142700	1777486807	4980	4980	4980	4980	1720
328	20250320	142600	1768921207	4980	4980	4980	4980	300
329	20250320	142500	1767427207	4980	4980	4980	4980	435
330	20250320	142400	1765260907	4980	4980	4980	4980	0
331	20250320	142300	1765260907	4980	4985	4985	4980	483
332	20250320	142200	1762854372	4990	4990	4990	4990	2
333	20250320	142100	1762844392	4990	4990	4990	4990	891
334	20250320	142000	1758398302	4990	4990	4995	4990	855
335	20250320	141900	1754131527	4995	4995	4995	4995	292
336	20250320	141800	1752672987	4995	4995	4995	4995	244
337	20250320	141700	1751454207	4995	4975	4995	4975	650
338	20250320	141600	1748213262	4985	4980	4985	4980	1020
339	20250320	141500	1743132787	4990	4990	4990	4990	19
340	20250320	141400	1743037977	4975	4975	4975	4975	0
341	20250320	141300	1743037977	4975	4975	4995	4975	1325
342	20250320	141200	1736440482	4980	4980	4985	4980	1488
343	20250320	141100	1729030182	4980	4975	4985	4975	791
344	20250320	141000	1725092612	4975	4975	4975	4975	20
345	20250320	140900	1724993112	4975	4980	4980	4970	5989
346	20250320	140800	1695186032	4980	4980	4982	4980	173
347	20250320	140700	1694324482	4990	4985	4990	4985	100
348	20250320	140600	1693825642	4980	4980	4985	4980	20
349	20250320	140500	1693726032	4980	4982	4982	4980	692
350	20250320	140400	1690279870	4985	4985	4985	4985	210
351	20250320	140300	1689233020	4990	4990	4990	4980	522
352	20250320	140200	1686628740	4990	4995	4995	4990	382
353	20250320	140100	1684722310	4995	4990	4995	4990	564
354	20250320	140000	1681906500	4980	4985	4995	4980	625
355	20250320	135900	1678789415	4980	4980	4980	4980	276
356	20250320	135800	1677414935	4980	4985	4985	4980	3448
357	20250320	135700	1660237380	4985	4985	4985	4985	1029
358	20250320	135600	1655107815	4985	4985	4985	4985	560
359	20250320	135500	1652316215	4985	4985	4985	4985	244
360	20250320	135400	1651099875	4985	4990	4990	4985	502
361	20250320	135300	1648597225	4985	4985	4985	4985	244
362	20250320	135200	1647380885	4985	4995	4995	4985	4089
363	20250320	135100	1626986595	4990	4990	4990	4990	322
364	20250320	135000	1625379815	4995	5000	5000	4995	137
365	20250320	134900	1624695400	4995	4990	4995	4990	278
366	20250320	134800	1623306795	4990	4990	4990	4990	0
367	20250320	134700	1623306795	4990	4995	5000	4990	1417
368	20250320	134600	1616227625	5000	5000	5000	5000	708
369	20250320	134500	1612687625	5000	5000	5000	5000	0
370	20250320	134400	1612687625	5000	5000	5000	5000	496
371	20250320	134300	1610207625	5000	5000	5000	5000	916
372	20250320	134200	1605627625	5000	5000	5000	5000	110
373	20250320	134100	1605077625	5000	5010	5010	5000	145
374	20250320	134000	1604352575	5000	5000	5010	4995	1295
375	20250320	133900	1597878945	5010	5000	5010	5000	1511
376	20250320	133800	1590323845	5000	5000	5010	5000	678
377	20250320	133700	1586933245	5010	5000	5010	5000	1785
378	20250320	133600	1578005725	5005	5010	5010	5005	350
379	20250320	133500	1576253430	5010	5000	5010	5000	438
380	20250320	133400	1574060660	5000	5000	5000	5000	860
381	20250320	133300	1569760660	5010	5000	5010	5000	284
382	20250320	133200	1568337890	5010	5000	5010	5000	488
383	20250320	133100	1565893410	5000	5010	5010	5000	404
384	20250320	133000	1563870970	5020	5020	5020	5020	0
385	20250320	132900	1563870970	5020	5010	5020	5010	957
386	20250320	132800	1559071310	5010	5010	5010	5010	930
387	20250320	132700	1554412010	5010	5010	5010	5010	0
388	20250320	132600	1554412010	5010	5010	5010	5010	274
389	20250320	132500	1553039270	5010	5010	5010	5010	172
390	20250320	132400	1552177550	5020	5010	5020	5010	2583
391	20250320	132300	1539230890	5010	5020	5020	5010	269
392	20250320	132200	1537882150	5020	5020	5020	5020	286
393	20250320	132100	1536446430	5020	5020	5020	5020	448
394	20250320	132000	1534197470	5020	5020	5020	5020	244
395	20250320	131900	1532972590	5020	5020	5020	5020	490
396	20250320	131800	1530512790	5020	5020	5020	5020	448
397	20250320	131700	1528263830	5030	5030	5030	5030	0
398	20250320	131600	1528263830	5030	5030	5030	5030	301
399	20250320	131500	1526749800	5020	5030	5030	5020	463
400	20250320	131400	1524423100	5030	5030	5030	5030	448
401	20250320	131300	1522169660	5020	5030	5030	5020	658
402	20250320	131200	1518862830	5020	5020	5020	5020	209
403	20250320	131100	1517813650	5030	5030	5030	5030	788
404	20250320	131000	1513850010	5040	5030	5040	5030	254
405	20250320	130900	1512572290	5020	5020	5020	5020	269
406	20250320	130800	1511221910	5030	5030	5030	5030	390
407	20250320	130700	1509260210	5030	5030	5030	5030	448
408	20250320	130600	1507006770	5030	5030	5030	5030	244
409	20250320	130500	1505779450	5030	5030	5030	5030	270
410	20250320	130400	1504421350	5030	5040	5040	5030	1993
411	20250320	130300	1494391780	5040	5040	5040	5040	488
412	20250320	130200	1491932260	5030	5040	5040	5030	823
413	20250320	130100	1487786990	5040	5040	5040	5040	244
414	20250320	130000	1486557230	5050	5050	5050	5050	421
415	20250320	125900	1484431180	5050	5050	5050	5040	391
416	20250320	125800	1482456660	5040	5040	5040	5040	0
417	20250320	125700	1482456660	5040	5040	5040	5040	244
418	20250320	125600	1481226900	5040	5040	5040	5040	548
419	20250320	125500	1478464980	5040	5040	5040	5040	244
420	20250320	125400	1477235220	5040	5040	5040	5040	400
421	20250320	125300	1475219220	5030	5040	5040	5030	946
422	20250320	125200	1470454080	5040	5040	5040	5040	691
423	20250320	125100	1466971440	5040	5040	5040	5040	200
424	20250320	125000	1465963440	5050	5050	5050	5050	217
425	20250320	124900	1464867590	5050	5040	5050	5030	1116
426	20250320	124800	1459243590	5050	5050	5050	5050	35
427	20250320	124700	1459066840	5050	5050	5050	5050	0
428	20250320	124600	1459066840	5050	5050	5050	5050	244
429	20250320	124500	1457834640	5050	5040	5060	5040	2197
430	20250320	124400	1446744050	5040	5060	5060	5040	698
431	20250320	124300	1443225000	5050	5040	5050	5040	201
432	20250320	124200	1442211510	5050	5060	5060	5050	218
433	20250320	124100	1441110420	5050	5050	5060	5050	911
434	20250320	124000	1436507680	5050	5050	5050	5050	300
435	20250320	123900	1434992680	5050	5050	5050	5050	917
436	20250320	123800	1430361830	5050	5050	5050	5050	0
437	20250320	123700	1430361830	5050	5050	5050	5050	244
438	20250320	123600	1429129630	5060	5050	5060	5050	5
439	20250320	123500	1429104360	5040	5040	5040	5030	554
440	20250320	123400	1426314890	5040	5040	5040	5040	448
441	20250320	123300	1424056970	5040	5040	5040	5040	244
442	20250320	123200	1422827210	5040	5040	5040	5040	255
443	20250320	123100	1421542010	5040	5040	5040	5040	448
444	20250320	123000	1419284090	5040	5050	5050	5040	485
445	20250320	122900	1416837270	5050	5050	5050	5050	0
446	20250320	122800	1416837270	5050	5060	5060	5050	245
447	20250320	122700	1415600010	5050	5060	5060	5050	465
448	20250320	122600	1413251660	5050	5050	5050	5050	0
449	20250320	122500	1413251660	5050	5050	5050	5050	1062
450	20250320	122400	1407888560	5050	5060	5060	5050	720
451	20250320	122300	1404247080	5070	5080	5080	5070	448
452	20250320	122200	1401975650	5080	5080	5080	5080	248
453	20250320	122100	1400715810	5070	5070	5070	5070	244
454	20250320	122000	1399478730	5080	5080	5080	5080	200
455	20250320	121900	1398462730	5100	5070	5100	5050	2911
456	20250320	121800	1383681390	5070	5070	5070	5070	2094
457	20250320	121700	1373064810	5070	5070	5070	5070	244
458	20250320	121600	1371827730	5080	5070	5080	5070	450
459	20250320	121500	1369546220	5080	5080	5080	5080	223
460	20250320	121400	1368413380	5080	5080	5080	5080	244
461	20250320	121300	1367173860	5080	5080	5080	5080	0
462	20250320	121200	1367173860	5080	5080	5090	5080	700
463	20250320	121100	1363617780	5080	5080	5080	5080	0
464	20250320	121000	1363617780	5080	5080	5080	5080	1244
465	20250320	120900	1357298260	5080	5080	5080	5080	132
466	20250320	120800	1356627700	5110	5110	5110	5110	0
467	20250320	120700	1356627700	5110	5110	5120	5110	1005
468	20250320	120600	1351492120	5120	5100	5120	5100	2195
469	20250320	120500	1340291740	5090	5070	5090	5070	4138
470	20250320	120400	1319304300	5070	5040	5070	5040	3382
471	20250320	120300	1302174620	5030	5020	5030	5020	307
472	20250320	120200	1300632850	5010	5010	5010	5010	268
473	20250320	120100	1299290170	5020	5030	5030	5020	628
474	20250320	120000	1296135800	5030	5030	5030	5030	133
475	20250320	115900	1295466810	5020	5020	5020	5020	245
476	20250320	115800	1294236910	5020	5020	5020	5020	448
477	20250320	115700	1291987950	5020	5020	5020	5020	244
478	20250320	115600	1290763070	5020	5020	5020	5020	533
479	20250320	115500	1288087410	5030	5020	5030	5020	274
480	20250320	115400	1286711050	5020	5020	5020	5020	692
481	20250320	115300	1283237210	5010	5020	5020	5010	1199
482	20250320	115200	1277218530	5020	5020	5020	5020	244
483	20250320	115100	1275993650	5020	5030	5030	5020	255
484	20250320	115000	1274711020	5030	5030	5030	5030	517
485	20250320	114900	1272110510	5050	5050	5050	5050	0
486	20250320	114800	1272110510	5050	5050	5050	5050	1
487	20250320	114700	1272105460	5050	5030	5050	5030	4031
488	20250320	114600	1251757510	5030	5030	5030	5030	564
489	20250320	114500	1248920590	5030	5030	5030	5030	444
490	20250320	114400	1246687270	5030	5040	5040	5030	255
491	20250320	114300	1245403620	5050	5040	5050	5040	438
492	20250320	114200	1243194480	5040	5030	5040	5030	2377
493	20250320	114100	1231216400	5020	5020	5020	5020	576
494	20250320	114000	1228324880	5020	5020	5020	5020	448
495	20250320	113900	1226075920	5030	5020	5030	5020	328
496	20250320	113800	1224429320	5020	5010	5020	5010	572
497	20250320	113700	1221560330	5020	5020	5020	5020	509
498	20250320	113600	1219005150	5020	5020	5020	5020	244
499	20250320	113500	1217780270	5010	5010	5010	5010	326
500	20250320	113400	1216147010	5020	5020	5020	5020	1204
501	20250320	113300	1210102930	5020	5020	5020	5020	0
502	20250320	113200	1210102930	5020	5020	5020	5010	1078
503	20250320	113100	1204692190	5020	5020	5020	5020	0
504	20250320	113000	1204692190	5020	5020	5020	5020	344
505	20250320	112900	1202965310	5020	5020	5020	5010	692
506	20250320	112800	1199495950	5010	5010	5010	5010	462
507	20250320	112700	1197181330	5020	5020	5020	5020	277
508	20250320	112600	1195790790	5020	5020	5020	5020	433
509	20250320	112500	1193617130	5020	5020	5020	5010	1312
510	20250320	112400	1187035370	5020	5020	5020	5020	371
511	20250320	112300	1185172950	5020	5030	5030	5020	256
512	20250320	112200	1183887720	5020	5020	5020	5020	508
513	20250320	112100	1181337560	5020	5020	5020	5020	244
514	20250320	112000	1180112680	5010	5020	5020	5010	612
515	20250320	111900	1177042700	5020	5020	5020	5020	0
516	20250320	111800	1177042700	5020	5020	5020	5020	692
517	20250320	111700	1173568860	5020	5020	5020	5020	0
518	20250320	111600	1173568860	5020	5020	5020	5020	244
519	20250320	111500	1172343980	5010	5010	5010	5010	414
520	20250320	111400	1170269840	5020	5020	5020	5020	1141
521	20250320	111300	1164542020	5020	5020	5020	5020	0
522	20250320	111200	1164542020	5020	5010	5020	5010	286
523	20250320	111100	1163108740	5020	5010	5020	5010	693
524	20250320	111000	1159636800	5010	5010	5010	5010	66
525	20250320	110900	1159306140	5000	5020	5020	5000	1255
526	20250320	110800	1153020630	5020	5020	5020	5020	0
527	20250320	110700	1153020630	5020	5020	5020	5020	691
528	20250320	110600	1149551810	5020	5020	5020	5020	0
529	20250320	110500	1149551810	5020	5030	5030	5020	375
530	20250320	110400	1147668000	5030	5030	5030	5030	122
531	20250320	110300	1147054340	5020	5020	5020	5020	448
532	20250320	110200	1144805380	5040	5020	5040	5020	1118
533	20250320	110100	1139182330	5030	5030	5030	5030	1
534	20250320	110000	1139177300	5020	5020	5020	5020	692
535	20250320	105900	1135703460	5010	5020	5020	5010	658
536	20250320	105800	1132400360	5020	5020	5020	5020	1195
537	20250320	105700	1126401460	5010	5010	5010	5010	364
538	20250320	105600	1124577820	5010	5010	5010	5000	892
539	20250320	105500	1120108930	5010	5010	5010	5010	164
540	20250320	105400	1119287290	5010	5010	5010	5010	244
541	20250320	105300	1118064850	5020	5010	5020	5010	247
542	20250320	105200	1116827350	5010	5010	5010	5010	506
543	20250320	105100	1114292290	5010	5020	5020	5010	412
544	20250320	105000	1112226220	5020	5030	5030	5020	455
545	20250320	104900	1109942070	5020	5030	5030	5020	694
546	20250320	104800	1106458170	5020	5020	5020	5020	302
547	20250320	104700	1104942130	5030	5030	5030	5030	836
548	20250320	104600	1100737050	5020	5020	5020	5020	448
549	20250320	104500	1098488090	5020	5020	5020	5010	1933
550	20250320	104400	1088788670	5010	5000	5010	5000	302
551	20250320	104300	1087277250	5000	5000	5000	5000	753
552	20250320	104200	1083512250	4995	4995	4995	4995	263
553	20250320	104100	1082198565	5010	5000	5010	4990	1316
554	20250320	104000	1075622700	5000	4995	5000	4995	269
555	20250320	103900	1074279020	4995	4995	4995	4995	435
556	20250320	103800	1072106195	4990	4990	4995	4990	1341
557	20250320	103700	1065414549	4985	4982	4985	4980	2675
558	20250320	103600	1052091660	4990	4990	4990	4990	1
559	20250320	103500	1052086670	4990	4980	4990	4980	522
560	20250320	103400	1049485110	4980	4990	4995	4980	3457
561	20250320	103300	1032253620	4990	4990	4990	4985	313
562	20250320	103200	1030693020	4990	4985	4990	4985	840
563	20250320	103100	1026502410	4990	5005	5005	4985	5611
564	20250320	103000	998513100	4990	4990	5010	4990	945
565	20250320	102900	993791530	4990	4990	4990	4990	948
566	20250320	102800	989061010	4990	4990	4990	4990	447
567	20250320	102700	986830480	4995	5000	5000	4995	727
568	20250320	102600	983198940	4990	4995	5000	4990	2790
569	20250320	102500	969264815	5000	5000	5000	5000	1044
570	20250320	102400	964044815	5010	5000	5010	5000	1283
571	20250320	102300	957629795	5010	5000	5010	5000	732
572	20250320	102200	953969715	4995	4995	5000	4995	1647
573	20250320	102100	945738035	5000	5010	5010	4985	21720
574	20250320	102000	837133595	5010	5020	5020	5010	782
575	20250320	101900	833207965	5020	5020	5020	5020	1800
576	20250320	101800	824171965	5020	5020	5040	5020	152
577	20250320	101700	823406535	5030	5020	5030	5020	1122
578	20250320	101600	817767365	5020	5020	5020	5020	794
579	20250320	101500	813781485	5020	5020	5050	5020	2185
580	20250320	101400	802792605	5020	5030	5030	5020	749
581	20250320	101300	799027325	5020	5020	5030	5020	1658
582	20250320	101200	790694795	5020	5010	5020	5010	2155
583	20250320	101100	779877355	5020	5020	5020	5020	653
584	20250320	101000	776599295	5040	5030	5040	5030	500
585	20250320	100900	774080915	5020	5040	5040	5020	782
586	20250320	100800	770153495	5020	5030	5030	5010	3313
587	20250320	100700	753520065	5030	5030	5030	5030	244
588	20250320	100600	752292745	5030	5020	5040	5020	2081
589	20250320	100500	741833085	5030	5040	5040	5020	2797
590	20250320	100400	727787845	5030	5040	5050	5020	10858
591	20250320	100300	673152325	5050	5040	5050	5040	148
592	20250320	100200	672406395	5050	5030	5050	5030	919
593	20250320	100100	667779115	5040	5050	5050	5030	1560
594	20250320	100000	659929075	5040	5060	5060	5040	577
595	20250320	095900	657017975	5060	5040	5060	5030	1590
596	20250320	095800	648997565	5030	5060	5060	5030	1338
597	20250320	095700	642257065	5050	5060	5060	5050	4400
598	20250320	095600	620036845	5070	5070	5080	5070	1001
599	20250320	095500	614961765	5060	5070	5070	5060	1988
600	20250320	095400	604902475	5050	5070	5070	5050	2396
601	20250320	095300	592798815	5070	5060	5070	5060	245
602	20250320	095200	591559105	5070	5060	5070	5060	918
603	20250320	095100	586912915	5070	5070	5080	5060	1269
604	20250320	095000	580491345	5050	5050	5060	5040	2165
605	20250320	094900	569562735	5050	5060	5070	5050	1208
606	20250320	094800	563461255	5070	5060	5070	5050	671
607	20250320	094700	560066225	5060	5060	5070	5060	1054
608	20250320	094600	554732975	5070	5070	5070	5050	798
609	20250320	094500	550698575	5070	5070	5070	5050	1599
610	20250320	094400	542610625	5060	5080	5080	5060	1080
611	20250320	094300	537136905	5080	5080	5090	5080	609
612	20250320	094200	534043175	5090	5080	5090	5080	759
613	20250320	094100	530185445	5090	5080	5090	5080	93
614	20250320	094000	529712085	5090	5090	5090	5090	723
615	20250320	093900	526032015	5090	5080	5090	5070	423
616	20250320	093800	523884705	5090	5090	5100	5090	268
617	20250320	093700	522520575	5100	5090	5100	5090	422
618	20250320	093600	520372585	5090	5120	5150	5090	2254
619	20250320	093500	508850735	5120	5100	5120	5090	1200
620	20250320	093400	502723085	5100	5080	5100	5080	1611
621	20250320	093300	494525055	5080	5060	5090	5060	1738
622	20250320	093200	485703735	5070	5070	5080	5060	1577
623	20250320	093100	477703795	5060	5080	5080	5050	640
624	20250320	093000	474464905	5080	5060	5080	5050	1936
625	20250320	092900	464665605	5070	5080	5080	5060	398
626	20250320	092800	462647295	5080	5090	5090	5060	2749
627	20250320	092700	448684620	5090	5090	5090	5080	175
628	20250320	092600	447794395	5085	5070	5090	5070	348
629	20250320	092500	446029860	5090	5070	5090	5060	2897
630	20250320	092400	431326550	5060	5080	5080	5060	254
631	20250320	092300	430038680	5080	5070	5080	5040	5773
632	20250320	092200	400872480	5090	5070	5090	5070	1008
633	20250320	092100	395761890	5080	5090	5090	5040	2835
634	20250320	092000	381397620	5090	5100	5110	5040	5859
635	20250320	091900	351766920	5070	5120	5120	5070	8413
636	20250320	091800	308932970	5130	5130	5130	5110	816
637	20250320	091700	304755480	5120	5150	5150	5120	1306
638	20250320	091600	298064450	5150	5150	5180	5110	2231
639	20250320	091500	286611610	5150	5120	5150	5110	2657
640	20250320	091400	272980700	5140	5120	5140	5110	2680
641	20250320	091300	259261830	5120	5140	5140	5120	8147
642	20250320	091200	217491050	5150	5130	5150	5130	1424
643	20250320	091100	210176940	5140	5150	5190	5140	1352
644	20250320	091000	203219750	5190	5190	5200	5130	9324
645	20250320	090900	155145380	5180	5180	5240	5160	3066
646	20250320	090800	139178660	5180	5170	5190	5160	2120
647	20250320	090700	128222900	5200	5180	5200	5160	2901
648	20250320	090600	113235800	5150	5190	5190	5150	3465
649	20250320	090500	95347310	5170	5180	5200	5170	1308
650	20250320	090400	88569980	5170	5180	5190	5170	1546
651	20250320	090300	80560710	5190	5210	5210	5190	1565
652	20250320	090200	72417820	5180	5190	5190	5170	1171
653	20250320	090100	66353260	5200	5200	5210	5200	5101
654	20250320	090000	39806730	5230	5240	5250	5200	7603