KissMeData/008970/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185300	97041729698	1119	1119	1119	1119	361124
3	20250318	185200	97041729698	1119	1119	1119	1119	0
4	20250318	185100	97041729698	1119	1119	1119	1119	0
5	20250318	185000	97041729698	1119	1119	1119	1119	0
6	20250318	184900	97041729698	1119	1119	1119	1119	0
7	20250318	184800	97041729698	1119	1119	1119	1119	0
8	20250318	184700	97041729698	1119	1119	1119	1119	0
9	20250318	184600	97041729698	1119	1119	1119	1119	0
10	20250318	184500	97041729698	1119	1119	1119	1119	0
11	20250318	184400	97041729698	1119	1119	1119	1119	0
12	20250318	184300	97041729698	1119	1119	1119	1119	0
13	20250318	184200	97041729698	1119	1119	1119	1119	0
14	20250318	184100	97041729698	1119	1119	1119	1119	0
15	20250318	184000	97041729698	1119	1119	1119	1119	0
16	20250318	183900	97041729698	1119	1119	1119	1119	0
17	20250318	183800	97041729698	1119	1119	1119	1119	0
18	20250318	183700	97041729698	1119	1119	1119	1119	0
19	20250318	183600	97041729698	1119	1119	1119	1119	0
20	20250318	183500	97041729698	1119	1119	1119	1119	0
21	20250318	183400	97041729698	1119	1119	1119	1119	0
22	20250318	183300	97041729698	1119	1119	1119	1119	0
23	20250318	183200	97041729698	1119	1119	1119	1119	0
24	20250318	183100	97041729698	1119	1119	1119	1119	0
25	20250318	183000	97041729698	1119	1119	1119	1119	0
26	20250318	182900	97041729698	1119	1119	1119	1119	0
27	20250318	182800	97041729698	1119	1119	1119	1119	0
28	20250318	182700	97041729698	1119	1119	1119	1119	0
29	20250318	182600	97041729698	1119	1119	1119	1119	0
30	20250318	182500	97041729698	1119	1119	1119	1119	0
31	20250318	182400	97041729698	1119	1119	1119	1119	0
32	20250318	182300	97041729698	1119	1119	1119	1119	361124
33	20250318	182200	97041729698	1119	1119	1119	1119	0
34	20250318	182100	97041729698	1119	1119	1119	1119	0
35	20250318	182000	97041729698	1119	1119	1119	1119	0
36	20250318	181900	97041729698	1119	1119	1119	1119	0
37	20250318	181800	97041729698	1119	1119	1119	1119	0
38	20250318	181700	97041729698	1119	1119	1119	1119	0
39	20250318	181600	97041729698	1119	1119	1119	1119	0
40	20250318	181500	97041729698	1119	1119	1119	1119	0
41	20250318	181400	97041729698	1119	1119	1119	1119	0
42	20250318	181300	97041729698	1119	1119	1119	1119	0
43	20250318	181200	97041729698	1119	1119	1119	1119	0
44	20250318	181100	97041729698	1119	1119	1119	1119	0
45	20250318	181000	97041729698	1119	1119	1119	1119	0
46	20250318	180900	97041729698	1119	1119	1119	1119	0
47	20250318	180800	97041729698	1119	1119	1119	1119	0
48	20250318	180700	97041729698	1119	1119	1119	1119	0
49	20250318	180600	97041729698	1119	1119	1119	1119	0
50	20250318	180500	97041729698	1119	1119	1119	1119	0
51	20250318	180400	97041729698	1119	1119	1119	1119	0
52	20250318	180300	97041729698	1119	1119	1119	1119	0
53	20250318	180200	97041729698	1119	1119	1119	1119	0
54	20250318	180100	97041729698	1119	1119	1119	1119	0
55	20250318	180000	97041729698	1119	1119	1119	1119	0
56	20250318	175900	97041729698	1119	1119	1119	1119	0
57	20250318	175800	97041729698	1119	1119	1119	1119	0
58	20250318	175700	97041729698	1119	1119	1119	1119	0
59	20250318	175600	97041729698	1119	1119	1119	1119	0
60	20250318	175500	97041729698	1119	1119	1119	1119	0
61	20250318	175400	97041729698	1119	1119	1119	1119	0
62	20250318	175300	97041729698	1119	1119	1119	1119	361124
63	20250318	175200	97041729698	1119	1119	1119	1119	0
64	20250318	175100	97041729698	1119	1119	1119	1119	0
65	20250318	175000	97041729698	1119	1119	1119	1119	0
66	20250318	174900	97041729698	1119	1119	1119	1119	0
67	20250318	174800	97041729698	1119	1119	1119	1119	0
68	20250318	174700	97041729698	1119	1119	1119	1119	0
69	20250318	174600	97041729698	1119	1119	1119	1119	0
70	20250318	174500	97041729698	1119	1119	1119	1119	0
71	20250318	174400	97041729698	1119	1119	1119	1119	0
72	20250318	174300	97041729698	1119	1119	1119	1119	0
73	20250318	174200	97041729698	1119	1119	1119	1119	0
74	20250318	174100	97041729698	1119	1119	1119	1119	0
75	20250318	174000	97041729698	1119	1119	1119	1119	0
76	20250318	173900	97041729698	1119	1119	1119	1119	0
77	20250318	173800	97041729698	1119	1119	1119	1119	0
78	20250318	173700	97041729698	1119	1119	1119	1119	0
79	20250318	173600	97041729698	1119	1119	1119	1119	0
80	20250318	173500	97041729698	1119	1119	1119	1119	0
81	20250318	173400	97041729698	1119	1119	1119	1119	0
82	20250318	173300	97041729698	1119	1119	1119	1119	0
83	20250318	173200	97041729698	1119	1119	1119	1119	0
84	20250318	173100	97041729698	1119	1119	1119	1119	0
85	20250318	173000	97041729698	1119	1119	1119	1119	0
86	20250318	172900	97041729698	1119	1119	1119	1119	0
87	20250318	172800	97041729698	1119	1119	1119	1119	0
88	20250318	172700	97041729698	1119	1119	1119	1119	0
89	20250318	172600	97041729698	1119	1119	1119	1119	0
90	20250318	172500	97041729698	1119	1119	1119	1119	0
91	20250318	172400	97041729698	1119	1119	1119	1119	0
92	20250318	172300	97041729698	1119	1119	1119	1119	361124
93	20250318	172200	97041729698	1119	1119	1119	1119	0
94	20250318	172100	97041729698	1119	1119	1119	1119	0
95	20250318	172000	97041729698	1119	1119	1119	1119	0
96	20250318	171900	97041729698	1119	1119	1119	1119	0
97	20250318	171800	97041729698	1119	1119	1119	1119	0
98	20250318	171700	97041729698	1119	1119	1119	1119	0
99	20250318	171600	97041729698	1119	1119	1119	1119	0
100	20250318	171500	97041729698	1119	1119	1119	1119	0
101	20250318	171400	97041729698	1119	1119	1119	1119	0
102	20250318	171300	97041729698	1119	1119	1119	1119	0
103	20250318	171200	97041729698	1119	1119	1119	1119	0
104	20250318	171100	97041729698	1119	1119	1119	1119	0
105	20250318	171000	97041729698	1119	1119	1119	1119	0
106	20250318	170900	97041729698	1119	1119	1119	1119	0
107	20250318	170800	97041729698	1119	1119	1119	1119	0
108	20250318	170700	97041729698	1119	1119	1119	1119	0
109	20250318	170600	97041729698	1119	1119	1119	1119	0
110	20250318	170500	97041729698	1119	1119	1119	1119	0
111	20250318	170400	97041729698	1119	1119	1119	1119	0
112	20250318	170300	97041729698	1119	1119	1119	1119	0
113	20250318	170200	97041729698	1119	1119	1119	1119	0
114	20250318	170100	97041729698	1119	1119	1119	1119	0
115	20250318	170000	97041729698	1119	1119	1119	1119	0
116	20250318	165900	97041729698	1119	1119	1119	1119	0
117	20250318	165800	97041729698	1119	1119	1119	1119	0
118	20250318	165700	97041729698	1119	1119	1119	1119	0
119	20250318	165600	97041729698	1119	1119	1119	1119	0
120	20250318	165500	97041729698	1119	1119	1119	1119	0
121	20250318	165400	97041729698	1119	1119	1119	1119	0
122	20250318	165300	97041729698	1119	1119	1119	1119	361124
123	20250318	165200	97041729698	1119	1119	1119	1119	0
124	20250318	165100	97041729698	1119	1119	1119	1119	0
125	20250318	165000	97041729698	1119	1119	1119	1119	0
126	20250318	164900	97041729698	1119	1119	1119	1119	0
127	20250318	164800	97041729698	1119	1119	1119	1119	0
128	20250318	164700	97041729698	1119	1119	1119	1119	0
129	20250318	164600	97041729698	1119	1119	1119	1119	0
130	20250318	164500	97041729698	1119	1119	1119	1119	0
131	20250318	164400	97041729698	1119	1119	1119	1119	0
132	20250318	164300	97041729698	1119	1119	1119	1119	0
133	20250318	164200	97041729698	1119	1119	1119	1119	0
134	20250318	164100	97041729698	1119	1119	1119	1119	0
135	20250318	164000	97041729698	1119	1119	1119	1119	0
136	20250318	163900	97041729698	1119	1119	1119	1119	0
137	20250318	163800	97041729698	1119	1119	1119	1119	0
138	20250318	163700	97041729698	1119	1119	1119	1119	0
139	20250318	163600	97041729698	1119	1119	1119	1119	0
140	20250318	163500	97041729698	1119	1119	1119	1119	0
141	20250318	163400	97041729698	1119	1119	1119	1119	0
142	20250318	163300	97041729698	1119	1119	1119	1119	0
143	20250318	163200	97041729698	1119	1119	1119	1119	0
144	20250318	163100	97041729698	1119	1119	1119	1119	0
145	20250318	163000	97041729698	1119	1119	1119	1119	0
146	20250318	162900	97041729698	1119	1119	1119	1119	0
147	20250318	162800	97041729698	1119	1119	1119	1119	0
148	20250318	162700	97041729698	1119	1119	1119	1119	0
149	20250318	162600	97041729698	1119	1119	1119	1119	0
150	20250318	162500	97041729698	1119	1119	1119	1119	0
151	20250318	162400	97041729698	1119	1119	1119	1119	0
152	20250318	162300	97041729698	1119	1119	1119	1119	361124
153	20250318	162200	97041729698	1119	1119	1119	1119	0
154	20250318	162100	97041729698	1119	1119	1119	1119	0
155	20250318	162000	97041729698	1119	1119	1119	1119	0
156	20250318	161900	97041729698	1119	1119	1119	1119	0
157	20250318	161800	97041729698	1119	1119	1119	1119	0
158	20250318	161700	97041729698	1119	1119	1119	1119	0
159	20250318	161600	97041729698	1119	1119	1119	1119	0
160	20250318	161500	97041729698	1119	1119	1119	1119	0
161	20250318	161400	97041729698	1119	1119	1119	1119	0
162	20250318	161300	97041729698	1119	1119	1119	1119	0
163	20250318	161200	97041729698	1119	1119	1119	1119	0
164	20250318	161100	97041729698	1119	1119	1119	1119	0
165	20250318	161000	97041729698	1119	1119	1119	1119	0
166	20250318	160900	97041729698	1119	1119	1119	1119	0
167	20250318	160800	97041729698	1119	1119	1119	1119	0
168	20250318	160700	97041729698	1119	1119	1119	1119	0
169	20250318	160600	97041729698	1119	1119	1119	1119	0
170	20250318	160500	97041729698	1119	1119	1119	1119	0
171	20250318	160400	97041729698	1119	1119	1119	1119	0
172	20250318	160300	97041729698	1119	1119	1119	1119	0
173	20250318	160200	97041729698	1119	1119	1119	1119	0
174	20250318	160100	97041729698	1119	1119	1119	1119	0
175	20250318	160000	97041729698	1119	1119	1119	1119	0
176	20250318	155900	97041729698	1119	1119	1119	1119	0
177	20250318	155800	97041729698	1119	1119	1119	1119	0
178	20250318	155700	97041729698	1119	1119	1119	1119	0
179	20250318	155600	97041729698	1119	1119	1119	1119	0
180	20250318	155500	97041729698	1119	1119	1119	1119	0
181	20250318	155400	97041729698	1119	1119	1119	1119	0
182	20250318	155300	97041729698	1119	1119	1119	1119	361124
183	20250318	155200	97041729698	1119	1119	1119	1119	0
184	20250318	155100	97041729698	1119	1119	1119	1119	0
185	20250318	155000	97041729698	1119	1119	1119	1119	0
186	20250318	154900	97041729698	1119	1119	1119	1119	0
187	20250318	154800	97041729698	1119	1119	1119	1119	0
188	20250318	154700	97041729698	1119	1119	1119	1119	0
189	20250318	154600	97041729698	1119	1119	1119	1119	0
190	20250318	154500	97041729698	1119	1119	1119	1119	0
191	20250318	154400	97041729698	1119	1119	1119	1119	0
192	20250318	154300	97041729698	1119	1119	1119	1119	0
193	20250318	154200	97041729698	1119	1119	1119	1119	0
194	20250318	154100	97041729698	1119	1119	1119	1119	0
195	20250318	154000	97041729698	1119	1119	1119	1119	0
196	20250318	153900	97041729698	1119	1119	1119	1119	0
197	20250318	153800	97041729698	1119	1119	1119	1119	0
198	20250318	153700	97041729698	1119	1119	1119	1119	0
199	20250318	153600	97041729698	1119	1119	1119	1119	0
200	20250318	153500	97041729698	1119	1119	1119	1119	0
201	20250318	153400	97041729698	1119	1119	1119	1119	0
202	20250318	153300	97041729698	1119	1119	1119	1119	0
203	20250318	153200	97041729698	1119	1119	1119	1119	0
204	20250318	153100	97041729698	1119	1119	1119	1119	0
205	20250318	153000	97041729698	1119	1119	1119	1119	361124
206	20250318	152900	96637631942	1119	1119	1119	1119	0
207	20250318	152800	96637631942	1119	1119	1119	1119	0
208	20250318	152700	96637631942	1119	1119	1119	1119	0
209	20250318	152600	96637631942	1119	1119	1119	1119	0
210	20250318	152500	96637631942	1119	1119	1119	1119	0
211	20250318	152400	96637631942	1119	1119	1119	1119	0
212	20250318	152300	96637631942	1119	1119	1119	1119	0
213	20250318	152200	96637631942	1119	1119	1119	1119	0
214	20250318	152100	96637631942	1119	1119	1119	1119	0
215	20250318	152000	96637631942	1119	1119	1119	1119	0
216	20250318	151900	96637631942	1119	1119	1119	1119	2291888
217	20250318	151800	94073009270	1119	1119	1119	1119	253098
218	20250318	151700	93789792608	1119	1119	1119	1119	250868
219	20250318	151600	93509071316	1119	1119	1119	1119	739891
220	20250318	151500	92681133287	1119	1119	1119	1119	3898040
221	20250318	151400	88319226527	1118	1118	1118	1118	0
222	20250318	151300	88319226527	1118	1088	1118	1082	4512205
223	20250318	151200	83342535070	1088	1077	1096	1069	3529898
224	20250318	151100	79524167986	1076	1065	1084	1049	4664443
225	20250318	151000	74546469567	1065	1017	1068	1017	6193661
226	20250318	150900	68115260951	1028	1028	1028	1028	0
227	20250318	150800	68115260951	1028	1028	1028	1028	0
228	20250318	150700	68115260951	1028	1028	1028	1028	0
229	20250318	150600	68115260951	1028	1028	1028	1028	0
230	20250318	150500	68115260951	1028	1028	1028	1028	0
231	20250318	150400	68115260951	1028	1028	1028	1028	0
232	20250318	150300	68115260951	1028	1028	1028	1028	0
233	20250318	150200	68115260951	1028	1028	1028	1028	0
234	20250318	150100	68115260951	1028	1028	1028	1028	0
235	20250318	150000	68115260951	1028	1028	1028	1028	0
236	20250318	145900	68115260951	1028	1028	1028	1028	0
237	20250318	145800	68115260951	1028	1028	1028	1028	0
238	20250318	145700	68115260951	1028	1028	1028	1028	0
239	20250318	145600	68115260951	1028	1028	1028	1028	0
240	20250318	145500	68115260951	1028	1028	1028	1028	0
241	20250318	145400	68115260951	1028	1028	1028	1028	0
242	20250318	145300	68115260951	1028	1028	1028	1028	0
243	20250318	145200	68115260951	1028	1028	1028	1028	0
244	20250318	145100	68115260951	1028	1028	1028	1028	0
245	20250318	145000	68115260951	1028	1028	1028	1028	0
246	20250318	144900	68115260951	1028	1028	1028	1028	0
247	20250318	144800	68115260951	1028	1028	1028	1028	0
248	20250318	144700	68115260951	1028	1028	1028	1028	0
249	20250318	144600	68115260951	1028	1028	1028	1028	0
250	20250318	144500	68115260951	1028	1028	1028	1028	0
251	20250318	144400	68115260951	1028	1028	1028	1028	0
252	20250318	144300	68115260951	1028	1028	1028	1028	0
253	20250318	144200	68115260951	1028	1028	1028	1028	0
254	20250318	144100	68115260951	1028	1028	1028	1028	0
255	20250318	144000	68115260951	1028	1028	1028	1028	0
256	20250318	143900	68115260951	1028	1028	1028	1028	0
257	20250318	143800	68115260951	1028	1028	1028	1028	0
258	20250318	143700	68115260951	1028	1028	1028	1028	0
259	20250318	143600	68115260951	1028	1028	1028	1028	0
260	20250318	143500	68115260951	1028	1028	1028	1028	0
261	20250318	143400	68115260951	1028	1028	1028	1028	0
262	20250318	143300	68115260951	1028	1028	1028	1028	0
263	20250318	143200	68115260951	1028	1028	1028	1028	0
264	20250318	143100	68115260951	1028	1028	1028	1028	0
265	20250318	143000	68115260951	1028	1028	1028	1028	0
266	20250318	142900	68115260951	1028	1028	1028	1028	0
267	20250318	142800	68115260951	1028	1028	1028	1028	0
268	20250318	142700	68115260951	1028	1028	1028	1028	0
269	20250318	142600	68115260951	1028	1028	1028	1028	0
270	20250318	142500	68115260951	1028	1028	1028	1028	0
271	20250318	142400	68115260951	1028	1028	1028	1028	0
272	20250318	142300	68115260951	1028	1028	1028	1028	0
273	20250318	142200	68115260951	1028	1028	1028	1028	0
274	20250318	142100	68115260951	1028	1028	1028	1028	0
275	20250318	142000	68115260951	1028	1028	1028	1028	0
276	20250318	141900	68115260951	1028	1028	1028	1028	0
277	20250318	141800	68115260951	1028	1028	1028	1028	0
278	20250318	141700	68115260951	1028	1028	1028	1028	0
279	20250318	141600	68115260951	1028	1028	1028	1028	0
280	20250318	141500	68115260951	1028	1028	1028	1028	0
281	20250318	141400	68115260951	1028	1028	1028	1028	0
282	20250318	141300	68115260951	1028	1028	1028	1028	0
283	20250318	141200	68115260951	1028	1028	1028	1028	0
284	20250318	141100	68115260951	1028	1028	1028	1028	0
285	20250318	141000	68115260951	1028	1028	1028	1028	0
286	20250318	140900	68115260951	1028	1028	1028	1028	0
287	20250318	140800	68115260951	1028	1028	1028	1028	0
288	20250318	140700	68115260951	1028	1028	1028	1028	0
289	20250318	140600	68115260951	1028	1028	1028	1028	0
290	20250318	140500	68115260951	1028	1028	1028	1028	0
291	20250318	140400	68115260951	1028	1028	1028	1028	0
292	20250318	140300	68115260951	1028	1028	1028	1028	0
293	20250318	140200	68115260951	1028	1028	1028	1028	0
294	20250318	140100	68115260951	1028	1028	1028	1028	0
295	20250318	140000	68115260951	1028	1028	1028	1028	0
296	20250318	135900	68115260951	1028	1028	1028	1028	0
297	20250318	135800	68115260951	1028	1028	1028	1028	0
298	20250318	135700	68115260951	1028	1028	1028	1028	0
299	20250318	135600	68115260951	1028	1028	1028	1028	0
300	20250318	135500	68115260951	1028	1028	1028	1028	0
301	20250318	135400	68115260951	1028	1028	1028	1028	0
302	20250318	135300	68115260951	1028	1028	1028	1028	0
303	20250318	135200	68115260951	1028	1028	1028	1028	0
304	20250318	135100	68115260951	1028	1028	1028	1028	0
305	20250318	135000	68115260951	1028	1028	1028	1028	0
306	20250318	134900	68115260951	1028	1028	1028	1028	0
307	20250318	134800	68115260951	1028	1028	1028	1028	0
308	20250318	134700	68115260951	1028	1028	1028	1028	0
309	20250318	134600	68115260951	1028	1028	1028	1028	0
310	20250318	134500	68115260951	1028	1028	1028	1028	0
311	20250318	134400	68115260951	1028	1028	1028	1028	0
312	20250318	134300	68115260951	1028	1028	1028	1028	0
313	20250318	134200	68115260951	1028	1028	1028	1028	0
314	20250318	134100	68115260951	1028	1028	1028	1028	0
315	20250318	134000	68115260951	1028	1028	1028	1028	0
316	20250318	133900	68115260951	1028	1028	1028	1028	0
317	20250318	133800	68115260951	1028	1028	1028	1028	0
318	20250318	133700	68115260951	1028	1028	1028	1028	0
319	20250318	133600	68115260951	1028	1028	1028	1028	0
320	20250318	133500	68115260951	1028	1028	1028	1028	0
321	20250318	133400	68115260951	1028	1028	1028	1028	0
322	20250318	133300	68115260951	1028	1028	1028	1028	0
323	20250318	133200	68115260951	1028	1028	1028	1028	0
324	20250318	133100	68115260951	1028	1028	1028	1028	0
325	20250318	133000	68115260951	1028	1028	1028	1028	0
326	20250318	132900	68115260951	1028	1028	1028	1028	0
327	20250318	132800	68115260951	1028	1028	1028	1028	0
328	20250318	132700	68115260951	1028	1028	1028	1028	0
329	20250318	132600	68115260951	1028	1028	1028	1028	0
330	20250318	132500	68115260951	1028	1028	1028	1028	0
331	20250318	132400	68115260951	1028	1028	1028	1028	0
332	20250318	132300	68115260951	1028	1028	1028	1028	0
333	20250318	132200	68115260951	1028	1028	1028	1028	0
334	20250318	132100	68115260951	1028	1028	1028	1028	0
335	20250318	132000	68115260951	1028	1028	1028	1028	0
336	20250318	131900	68115260951	1028	1028	1028	1028	0
337	20250318	131800	68115260951	1028	1028	1028	1028	0
338	20250318	131700	68115260951	1028	1028	1028	1028	0
339	20250318	131600	68115260951	1028	1028	1028	1028	0
340	20250318	131500	68115260951	1028	1028	1028	1028	0
341	20250318	131400	68115260951	1028	1028	1028	1028	0
342	20250318	131300	68115260951	1028	1028	1028	1028	0
343	20250318	131200	68115260951	1028	1028	1028	1028	0
344	20250318	131100	68115260951	1028	1028	1028	1028	0
345	20250318	131000	68115260951	1028	1028	1028	1028	0
346	20250318	130900	68115260951	1028	1028	1028	1028	0
347	20250318	130800	68115260951	1028	1028	1028	1028	0
348	20250318	130700	68115260951	1028	1028	1028	1028	0
349	20250318	130600	68115260951	1028	1028	1028	1028	0
350	20250318	130500	68115260951	1028	1028	1028	1028	0
351	20250318	130400	68115260951	1028	1028	1028	1028	0
352	20250318	130300	68115260951	1028	1028	1028	1028	0
353	20250318	130200	68115260951	1028	1028	1028	1028	0
354	20250318	130100	68115260951	1028	1028	1028	1028	0
355	20250318	130000	68115260951	1028	1028	1028	1028	0
356	20250318	125900	68115260951	1028	1028	1028	1028	0
357	20250318	125800	68115260951	1028	1028	1028	1028	0
358	20250318	125700	68115260951	1028	1028	1028	1028	0
359	20250318	125600	68115260951	1028	1028	1028	1028	0
360	20250318	125500	68115260951	1028	1028	1028	1028	0
361	20250318	125400	68115260951	1028	1028	1028	1028	0
362	20250318	125300	68115260951	1028	1028	1028	1028	0
363	20250318	125200	68115260951	1028	1028	1028	1028	0
364	20250318	125100	68115260951	1028	1028	1028	1028	0
365	20250318	125000	68115260951	1028	1028	1028	1028	0
366	20250318	124900	68115260951	1028	1028	1028	1028	0
367	20250318	124800	68115260951	1028	1028	1028	1028	0
368	20250318	124700	68115260951	1028	1028	1028	1028	0
369	20250318	124600	68115260951	1028	1028	1028	1028	0
370	20250318	124500	68115260951	1028	1028	1028	1028	0
371	20250318	124400	68115260951	1028	1028	1028	1028	0
372	20250318	124300	68115260951	1028	1028	1028	1028	0
373	20250318	124200	68115260951	1028	1028	1028	1028	0
374	20250318	124100	68115260951	1028	1028	1028	1028	0
375	20250318	124000	68115260951	1028	1028	1028	1028	0
376	20250318	123900	68115260951	1028	1028	1028	1028	0
377	20250318	123800	68115260951	1028	1028	1028	1028	0
378	20250318	123700	68115260951	1028	1028	1028	1028	0
379	20250318	123600	68115260951	1028	1028	1028	1028	0
380	20250318	123500	68115260951	1028	1028	1028	1028	0
381	20250318	123400	68115260951	1028	1028	1028	1028	0
382	20250318	123300	68115260951	1028	1028	1028	1028	0
383	20250318	123200	68115260951	1028	1028	1028	1028	0
384	20250318	123100	68115260951	1028	1028	1028	1028	0
385	20250318	123000	68115260951	1028	1028	1028	1028	0
386	20250318	122900	68115260951	1028	1028	1028	1028	0
387	20250318	122800	68115260951	1028	1028	1028	1028	0
388	20250318	122700	68115260951	1028	1028	1028	1028	0
389	20250318	122600	68115260951	1028	1028	1028	1028	0
390	20250318	122500	68115260951	1028	1028	1028	1028	0
391	20250318	122400	68115260951	1028	1028	1028	1028	0
392	20250318	122300	68115260951	1028	1028	1028	1028	0
393	20250318	122200	68115260951	1028	1028	1028	1028	0
394	20250318	122100	68115260951	1028	1028	1028	1028	0
395	20250318	122000	68115260951	1028	1028	1028	1028	0
396	20250318	121900	68115260951	1028	1028	1028	1028	0
397	20250318	121800	68115260951	1028	1028	1028	1028	0
398	20250318	121700	68115260951	1028	1028	1028	1028	0
399	20250318	121600	68115260951	1028	1028	1028	1028	0
400	20250318	121500	68115260951	1028	1028	1028	1028	0
401	20250318	121400	68115260951	1028	1028	1028	1028	0
402	20250318	121300	68115260951	1028	1028	1028	1028	0
403	20250318	121200	68115260951	1028	1028	1028	1028	0
404	20250318	121100	68115260951	1028	1028	1028	1028	0
405	20250318	121000	68115260951	1028	1028	1028	1028	0
406	20250318	120900	68115260951	1028	1028	1028	1028	0
407	20250318	120800	68115260951	1028	1028	1028	1028	0
408	20250318	120700	68115260951	1028	1028	1028	1028	0
409	20250318	120600	68115260951	1028	1028	1028	1028	0
410	20250318	120500	68115260951	1028	1028	1028	1028	0
411	20250318	120400	68115260951	1028	1028	1028	1028	0
412	20250318	120300	68115260951	1028	1028	1028	1028	0
413	20250318	120200	68115260951	1028	1028	1028	1028	0
414	20250318	120100	68115260951	1028	1028	1028	1028	0
415	20250318	120000	68115260951	1028	1028	1028	1028	0
416	20250318	115900	68115260951	1028	1028	1028	1028	0
417	20250318	115800	68115260951	1028	1028	1028	1028	0
418	20250318	115700	68115260951	1028	1028	1028	1028	0
419	20250318	115600	68115260951	1028	1028	1028	1028	0
420	20250318	115500	68115260951	1028	1028	1028	1028	0
421	20250318	115400	68115260951	1028	1028	1028	1028	0
422	20250318	115300	68115260951	1028	1028	1028	1028	0
423	20250318	115200	68115260951	1028	1028	1028	1028	0
424	20250318	115100	68115260951	1028	1028	1028	1028	0
425	20250318	115000	68115260951	1028	1028	1028	1028	0
426	20250318	114900	68115260951	1028	1028	1028	1028	0
427	20250318	114800	68115260951	1028	1028	1028	1028	0
428	20250318	114700	68115260951	1028	1028	1028	1028	0
429	20250318	114600	68115260951	1028	1028	1028	1028	0
430	20250318	114500	68115260951	1028	1028	1028	1028	0
431	20250318	114400	68115260951	1028	1028	1028	1028	0
432	20250318	114300	68115260951	1028	1028	1028	1028	0
433	20250318	114200	68115260951	1028	1028	1028	1028	0
434	20250318	114100	68115260951	1028	1028	1028	1028	0
435	20250318	114000	68115260951	1028	1028	1028	1028	0
436	20250318	113900	68115260951	1028	1028	1028	1028	0
437	20250318	113800	68115260951	1028	1028	1028	1028	0
438	20250318	113700	68115260951	1028	1023	1028	1022	310001
439	20250318	113600	67797444577	1024	1024	1025	1017	1127094
440	20250318	113500	66645879298	1024	1019	1029	1014	2070708
441	20250318	113400	64530085897	1019	1012	1020	1006	2209078
442	20250318	113300	62286465200	1012	1007	1014	1001	2288782
443	20250318	113200	59983077957	1007	980	1009	979	4541924
444	20250318	113100	55455857012	981	976	983	970	805260
445	20250318	113000	54669226665	976	981	982	972	787076
446	20250318	112900	53900442425	982	979	985	978	1436859
447	20250318	112800	52489963431	979	959	984	958	2166422
448	20250318	112700	50378940843	959	956	959	956	98328
449	20250318	112600	50284791637	956	956	958	955	131309
450	20250318	112500	50159170010	956	953	957	952	118282
451	20250318	112400	50046237264	953	953	954	952	35982
452	20250318	112300	50011946024	952	953	954	951	100789
453	20250318	112200	49915932004	953	947	954	947	142831
454	20250318	112100	49780081631	947	943	948	943	79632
455	20250318	112000	49704869943	943	945	945	942	19794
456	20250318	111900	49686191565	944	942	946	941	114917
457	20250318	111800	49577842727	942	944	947	940	313337
458	20250318	111700	49282825622	944	946	946	943	74100
459	20250318	111600	49212864954	946	946	947	945	61576
460	20250318	111500	49154640406	946	945	948	945	55248
461	20250318	111400	49102379153	945	949	950	945	180405
462	20250318	111300	48931407196	950	949	950	949	22388
463	20250318	111200	48910160136	950	950	951	949	21238
464	20250318	111100	48890001836	950	950	951	949	23964
465	20250318	111000	48867249583	950	949	950	949	32363
466	20250318	110900	48836515605	949	951	951	949	27927
467	20250318	110800	48809996917	951	952	952	950	23459
468	20250318	110700	48787702776	951	950	953	949	17103
469	20250318	110600	48771450700	950	953	954	949	210469
470	20250318	110500	48571411366	953	951	954	951	30047
471	20250318	110400	48542795874	952	955	955	951	47762
472	20250318	110300	48497322965	954	954	956	953	12026
473	20250318	110200	48485855977	953	952	957	952	41646
474	20250318	110100	48446073251	952	953	954	952	33374
475	20250318	110000	48414272335	953	953	953	952	18932
476	20250318	105900	48396236243	952	954	955	952	21113
477	20250318	105800	48376113236	954	958	958	954	73351
478	20250318	105700	48305937128	958	956	958	953	98898
479	20250318	105600	48211329299	955	953	957	952	87969
480	20250318	105500	48127380701	953	953	954	952	48820
481	20250318	105400	48080866592	953	951	953	950	35563
482	20250318	105300	48047024381	951	949	951	949	30007
483	20250318	105200	48018509684	950	948	950	947	86871
484	20250318	105100	47936149242	948	949	949	947	32080
485	20250318	105000	47905744188	949	947	949	946	71404
486	20250318	104900	47838076928	947	949	952	945	239378
487	20250318	104800	47611304832	949	954	955	949	272079
488	20250318	104700	47352795537	952	954	954	951	51287
489	20250318	104600	47303993883	951	953	955	950	143045
490	20250318	104500	47167818079	953	950	954	950	70304
491	20250318	104400	47100925618	950	952	953	950	76237
492	20250318	104300	47028427652	952	953	954	952	27125
493	20250318	104200	47002599450	954	954	954	952	20106
494	20250318	104100	46983441424	955	952	956	951	60907
495	20250318	104000	46925423033	952	955	955	951	31469
496	20250318	103900	46895435102	954	949	955	948	48963
497	20250318	103800	46848869419	949	954	955	949	138303
498	20250318	103700	46717333397	952	959	961	952	252302
499	20250318	103600	46476047473	959	956	963	952	426451
500	20250318	103500	46066986733	956	950	956	950	67979
501	20250318	103400	46002137622	951	953	955	949	106905
502	20250318	103300	45900367046	953	956	956	952	70543
503	20250318	103200	45833024198	955	955	956	954	56756
504	20250318	103100	45778840331	955	949	957	948	119725
505	20250318	103000	45664768778	949	946	950	945	128125
506	20250318	102900	45543360865	945	949	949	945	144174
507	20250318	102800	45406899767	948	954	954	948	88270
508	20250318	102700	45322964106	953	948	954	947	231804
509	20250318	102600	45102903283	947	950	951	947	575588
510	20250318	102500	44556546714	950	953	954	950	64894
511	20250318	102400	44494808155	954	951	954	951	117119
512	20250318	102300	44383367823	951	952	955	951	147664
513	20250318	102200	44242720137	952	953	954	951	316928
514	20250318	102100	43940986408	953	955	955	953	171283
515	20250318	102000	43777619376	955	957	958	955	69431
516	20250318	101900	43711229871	957	957	957	956	59417
517	20250318	101800	43654419513	956	954	959	954	125314
518	20250318	101700	43534623271	955	958	958	954	120829
519	20250318	101600	43419188730	958	960	961	956	170324
520	20250318	101500	43256059733	960	965	966	960	39134
521	20250318	101400	43218398731	965	962	966	959	97565
522	20250318	101300	43124514158	959	959	964	957	186705
523	20250318	101200	42945139457	957	963	965	953	484827
524	20250318	101100	42480698975	965	967	972	963	354768
525	20250318	101000	42136942709	967	961	968	961	125422
526	20250318	100900	42015854882	961	966	966	961	123466
527	20250318	100800	41897006057	967	969	969	962	139529
528	20250318	100700	41762273482	969	966	970	964	221766
529	20250318	100600	41547769637	966	967	968	963	155644
530	20250318	100500	41397444051	967	959	970	956	219497
531	20250318	100400	41185888429	958	960	964	958	141247
532	20250318	100300	41050142999	961	957	962	956	147149
533	20250318	100200	40908914084	957	960	963	955	168476
534	20250318	100100	40747560719	963	967	967	959	212695
535	20250318	100000	40543065958	967	967	972	966	383023
536	20250318	095900	40171780637	967	965	967	960	154710
537	20250318	095800	40022694988	966	965	970	964	275753
538	20250318	095700	39756053629	965	964	967	963	154628
539	20250318	095600	39606834773	964	963	968	960	298259
540	20250318	095500	39318991437	963	959	963	953	290911
541	20250318	095400	39040619302	959	960	961	959	129318
542	20250318	095300	38916530669	959	957	960	957	190727
543	20250318	095200	38733656278	957	955	960	954	215667
544	20250318	095100	38527391666	955	960	960	955	276740
545	20250318	095000	38262632035	960	960	964	955	473100
546	20250318	094900	37808892625	960	965	966	960	524130
547	20250318	094800	37304697096	965	966	970	964	229695
548	20250318	094700	37082799301	966	968	969	963	160801
549	20250318	094600	36927472112	969	965	973	965	156109
550	20250318	094500	36776322925	966	977	978	963	383197
551	20250318	094400	36405172119	978	969	980	968	724114
552	20250318	094300	35698560158	968	961	970	960	356715
553	20250318	094200	35354088162	961	970	970	961	430963
554	20250318	094100	34938575360	970	969	973	967	251540
555	20250318	094000	34694769789	970	966	976	966	398757
556	20250318	093900	34307844826	967	974	975	964	610080
557	20250318	093800	33717038471	974	979	979	974	263693
558	20250318	093700	33459868823	979	972	979	971	340726
559	20250318	093600	33127638445	972	979	985	971	909693
560	20250318	093500	32235806907	980	979	980	975	388541
561	20250318	093400	31856342010	978	982	983	969	999363
562	20250318	093300	30880741388	982	988	988	979	825456
563	20250318	093200	30068485780	988	989	993	982	2129829
564	20250318	093100	27964193816	989	972	989	964	1721214
565	20250318	093000	26279699981	972	964	972	961	481501
566	20250318	092900	25814478765	965	967	972	960	985960
567	20250318	092800	24861413980	968	943	971	942	1635694
568	20250318	092700	23291235942	944	954	955	943	1139734
569	20250318	092600	22210466469	953	966	968	952	947263
570	20250318	092500	21302533061	964	973	975	958	1704209
571	20250318	092400	19658648267	973	973	982	972	791544
572	20250318	092300	18885363954	974	983	985	971	1622362
573	20250318	092200	17297672307	983	981	986	971	2030396
574	20250318	092100	15310652357	980	959	985	957	3473692
575	20250318	092000	11941090287	958	950	959	949	1468322
576	20250318	091900	10541101498	953	953	953	953	0
577	20250318	091800	10541101498	953	940	953	939	2039447
578	20250318	091700	8610880638	940	935	945	929	1914164
579	20250318	091600	6816838044	934	922	937	919	1869332
580	20250318	091500	5081938131	922	901	926	900	1246515
581	20250318	091400	3942109421	900	900	901	896	191531
582	20250318	091300	3770000285	899	899	900	895	176578
583	20250318	091200	3611637216	897	904	908	897	368657
584	20250318	091100	3278603816	904	895	909	893	509608
585	20250318	091000	2819352678	895	892	901	889	631342
586	20250318	090900	2254230913	892	894	895	891	319623
587	20250318	090800	1968910327	894	886	896	885	493507
588	20250318	090700	1528476553	887	883	888	880	244234
589	20250318	090600	1312337376	880	884	884	879	281885
590	20250318	090500	1063997719	882	879	884	875	136056
591	20250318	090400	944234917	877	874	880	871	229764
592	20250318	090300	742882855	873	876	876	872	74737
593	20250318	090200	677560131	874	877	878	869	202676
594	20250318	090100	500293115	876	879	881	873	139896
595	20250318	090000	377545866	879	867	890	867	360192