KissMeData/068240/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	195000	1299320205	9830	9830	9830	9830	2364
3	20250317	194900	1299320205	9830	9830	9830	9830	0
4	20250317	194800	1299320205	9830	9830	9830	9830	0
5	20250317	194700	1299320205	9830	9830	9830	9830	0
6	20250317	194600	1299320205	9830	9830	9830	9830	0
7	20250317	194500	1299320205	9830	9830	9830	9830	0
8	20250317	194400	1299320205	9830	9830	9830	9830	0
9	20250317	194300	1299320205	9830	9830	9830	9830	0
10	20250317	194200	1299320205	9830	9830	9830	9830	0
11	20250317	194100	1299320205	9830	9830	9830	9830	0
12	20250317	194000	1299320205	9830	9830	9830	9830	0
13	20250317	193900	1299320205	9830	9830	9830	9830	0
14	20250317	193800	1299320205	9830	9830	9830	9830	0
15	20250317	193700	1299320205	9830	9830	9830	9830	0
16	20250317	193600	1299320205	9830	9830	9830	9830	0
17	20250317	193500	1299320205	9830	9830	9830	9830	0
18	20250317	193400	1299320205	9830	9830	9830	9830	0
19	20250317	193300	1299320205	9830	9830	9830	9830	0
20	20250317	193200	1299320205	9830	9830	9830	9830	0
21	20250317	193100	1299320205	9830	9830	9830	9830	0
22	20250317	193000	1299320205	9830	9830	9830	9830	0
23	20250317	192900	1299320205	9830	9830	9830	9830	0
24	20250317	192800	1299320205	9830	9830	9830	9830	0
25	20250317	192700	1299320205	9830	9830	9830	9830	0
26	20250317	192600	1299320205	9830	9830	9830	9830	0
27	20250317	192500	1299320205	9830	9830	9830	9830	0
28	20250317	192400	1299320205	9830	9830	9830	9830	0
29	20250317	192300	1299320205	9830	9830	9830	9830	0
30	20250317	192200	1299320205	9830	9830	9830	9830	0
31	20250317	192100	1299320205	9830	9830	9830	9830	0
32	20250317	192000	1299320205	9830	9830	9830	9830	2364
33	20250317	191900	1299320205	9830	9830	9830	9830	0
34	20250317	191800	1299320205	9830	9830	9830	9830	0
35	20250317	191700	1299320205	9830	9830	9830	9830	0
36	20250317	191600	1299320205	9830	9830	9830	9830	0
37	20250317	191500	1299320205	9830	9830	9830	9830	0
38	20250317	191400	1299320205	9830	9830	9830	9830	0
39	20250317	191300	1299320205	9830	9830	9830	9830	0
40	20250317	191200	1299320205	9830	9830	9830	9830	0
41	20250317	191100	1299320205	9830	9830	9830	9830	0
42	20250317	191000	1299320205	9830	9830	9830	9830	0
43	20250317	190900	1299320205	9830	9830	9830	9830	0
44	20250317	190800	1299320205	9830	9830	9830	9830	0
45	20250317	190700	1299320205	9830	9830	9830	9830	0
46	20250317	190600	1299320205	9830	9830	9830	9830	0
47	20250317	190500	1299320205	9830	9830	9830	9830	0
48	20250317	190400	1299320205	9830	9830	9830	9830	0
49	20250317	190300	1299320205	9830	9830	9830	9830	0
50	20250317	190200	1299320205	9830	9830	9830	9830	0
51	20250317	190100	1299320205	9830	9830	9830	9830	0
52	20250317	190000	1299320205	9830	9830	9830	9830	0
53	20250317	185900	1299320205	9830	9830	9830	9830	0
54	20250317	185800	1299320205	9830	9830	9830	9830	0
55	20250317	185700	1299320205	9830	9830	9830	9830	0
56	20250317	185600	1299320205	9830	9830	9830	9830	0
57	20250317	185500	1299320205	9830	9830	9830	9830	0
58	20250317	185400	1299320205	9830	9830	9830	9830	0
59	20250317	185300	1299320205	9830	9830	9830	9830	0
60	20250317	185200	1299320205	9830	9830	9830	9830	0
61	20250317	185100	1299320205	9830	9830	9830	9830	0
62	20250317	185000	1299320205	9830	9830	9830	9830	2364
63	20250317	184900	1299320205	9830	9830	9830	9830	0
64	20250317	184800	1299320205	9830	9830	9830	9830	0
65	20250317	184700	1299320205	9830	9830	9830	9830	0
66	20250317	184600	1299320205	9830	9830	9830	9830	0
67	20250317	184500	1299320205	9830	9830	9830	9830	0
68	20250317	184400	1299320205	9830	9830	9830	9830	0
69	20250317	184300	1299320205	9830	9830	9830	9830	0
70	20250317	184200	1299320205	9830	9830	9830	9830	0
71	20250317	184100	1299320205	9830	9830	9830	9830	0
72	20250317	184000	1299320205	9830	9830	9830	9830	0
73	20250317	183900	1299320205	9830	9830	9830	9830	0
74	20250317	183800	1299320205	9830	9830	9830	9830	0
75	20250317	183700	1299320205	9830	9830	9830	9830	0
76	20250317	183600	1299320205	9830	9830	9830	9830	0
77	20250317	183500	1299320205	9830	9830	9830	9830	0
78	20250317	183400	1299320205	9830	9830	9830	9830	0
79	20250317	183300	1299320205	9830	9830	9830	9830	0
80	20250317	183200	1299320205	9830	9830	9830	9830	0
81	20250317	183100	1299320205	9830	9830	9830	9830	0
82	20250317	183000	1299320205	9830	9830	9830	9830	0
83	20250317	182900	1299320205	9830	9830	9830	9830	0
84	20250317	182800	1299320205	9830	9830	9830	9830	0
85	20250317	182700	1299320205	9830	9830	9830	9830	0
86	20250317	182600	1299320205	9830	9830	9830	9830	0
87	20250317	182500	1299320205	9830	9830	9830	9830	0
88	20250317	182400	1299320205	9830	9830	9830	9830	0
89	20250317	182300	1299320205	9830	9830	9830	9830	0
90	20250317	182200	1299320205	9830	9830	9830	9830	0
91	20250317	182100	1299320205	9830	9830	9830	9830	0
92	20250317	182000	1299320205	9830	9830	9830	9830	2364
93	20250317	181900	1299320205	9830	9830	9830	9830	0
94	20250317	181800	1299320205	9830	9830	9830	9830	0
95	20250317	181700	1299320205	9830	9830	9830	9830	0
96	20250317	181600	1299320205	9830	9830	9830	9830	0
97	20250317	181500	1299320205	9830	9830	9830	9830	0
98	20250317	181400	1299320205	9830	9830	9830	9830	0
99	20250317	181300	1299320205	9830	9830	9830	9830	0
100	20250317	181200	1299320205	9830	9830	9830	9830	0
101	20250317	181100	1299320205	9830	9830	9830	9830	0
102	20250317	181000	1299320205	9830	9830	9830	9830	0
103	20250317	180900	1299320205	9830	9830	9830	9830	0
104	20250317	180800	1299320205	9830	9830	9830	9830	0
105	20250317	180700	1299320205	9830	9830	9830	9830	0
106	20250317	180600	1299320205	9830	9830	9830	9830	0
107	20250317	180500	1299320205	9830	9830	9830	9830	0
108	20250317	180400	1299320205	9830	9830	9830	9830	0
109	20250317	180300	1299320205	9830	9830	9830	9830	0
110	20250317	180200	1299320205	9830	9830	9830	9830	0
111	20250317	180100	1299320205	9830	9830	9830	9830	0
112	20250317	180000	1299320205	9830	9830	9830	9830	0
113	20250317	175900	1299320205	9830	9830	9830	9830	0
114	20250317	175800	1299320205	9830	9830	9830	9830	0
115	20250317	175700	1299320205	9830	9830	9830	9830	0
116	20250317	175600	1299320205	9830	9830	9830	9830	0
117	20250317	175500	1299320205	9830	9830	9830	9830	0
118	20250317	175400	1299320205	9830	9830	9830	9830	0
119	20250317	175300	1299320205	9830	9830	9830	9830	0
120	20250317	175200	1299320205	9830	9830	9830	9830	0
121	20250317	175100	1299320205	9830	9830	9830	9830	0
122	20250317	175000	1299320205	9830	9830	9830	9830	2364
123	20250317	174900	1299320205	9830	9830	9830	9830	0
124	20250317	174800	1299320205	9830	9830	9830	9830	0
125	20250317	174700	1299320205	9830	9830	9830	9830	0
126	20250317	174600	1299320205	9830	9830	9830	9830	0
127	20250317	174500	1299320205	9830	9830	9830	9830	0
128	20250317	174400	1299320205	9830	9830	9830	9830	0
129	20250317	174300	1299320205	9830	9830	9830	9830	0
130	20250317	174200	1299320205	9830	9830	9830	9830	0
131	20250317	174100	1299320205	9830	9830	9830	9830	0
132	20250317	174000	1299320205	9830	9830	9830	9830	0
133	20250317	173900	1299320205	9830	9830	9830	9830	0
134	20250317	173800	1299320205	9830	9830	9830	9830	0
135	20250317	173700	1299320205	9830	9830	9830	9830	0
136	20250317	173600	1299320205	9830	9830	9830	9830	0
137	20250317	173500	1299320205	9830	9830	9830	9830	0
138	20250317	173400	1299320205	9830	9830	9830	9830	0
139	20250317	173300	1299320205	9830	9830	9830	9830	0
140	20250317	173200	1299320205	9830	9830	9830	9830	0
141	20250317	173100	1299320205	9830	9830	9830	9830	0
142	20250317	173000	1299320205	9830	9830	9830	9830	0
143	20250317	172900	1299320205	9830	9830	9830	9830	0
144	20250317	172800	1299320205	9830	9830	9830	9830	0
145	20250317	172700	1299320205	9830	9830	9830	9830	0
146	20250317	172600	1299320205	9830	9830	9830	9830	0
147	20250317	172500	1299320205	9830	9830	9830	9830	0
148	20250317	172400	1299320205	9830	9830	9830	9830	0
149	20250317	172300	1299320205	9830	9830	9830	9830	0
150	20250317	172200	1299320205	9830	9830	9830	9830	0
151	20250317	172100	1299320205	9830	9830	9830	9830	0
152	20250317	172000	1299320205	9830	9830	9830	9830	2364
153	20250317	171900	1299320205	9830	9830	9830	9830	0
154	20250317	171800	1299320205	9830	9830	9830	9830	0
155	20250317	171700	1299320205	9830	9830	9830	9830	0
156	20250317	171600	1299320205	9830	9830	9830	9830	0
157	20250317	171500	1299320205	9830	9830	9830	9830	0
158	20250317	171400	1299320205	9830	9830	9830	9830	0
159	20250317	171300	1299320205	9830	9830	9830	9830	0
160	20250317	171200	1299320205	9830	9830	9830	9830	0
161	20250317	171100	1299320205	9830	9830	9830	9830	0
162	20250317	171000	1299320205	9830	9830	9830	9830	0
163	20250317	170900	1299320205	9830	9830	9830	9830	0
164	20250317	170800	1299320205	9830	9830	9830	9830	0
165	20250317	170700	1299320205	9830	9830	9830	9830	0
166	20250317	170600	1299320205	9830	9830	9830	9830	0
167	20250317	170500	1299320205	9830	9830	9830	9830	0
168	20250317	170400	1299320205	9830	9830	9830	9830	0
169	20250317	170300	1299320205	9830	9830	9830	9830	0
170	20250317	170200	1299320205	9830	9830	9830	9830	0
171	20250317	170100	1299320205	9830	9830	9830	9830	0
172	20250317	170000	1299320205	9830	9830	9830	9830	0
173	20250317	165900	1299320205	9830	9830	9830	9830	0
174	20250317	165800	1299320205	9830	9830	9830	9830	0
175	20250317	165700	1299320205	9830	9830	9830	9830	0
176	20250317	165600	1299320205	9830	9830	9830	9830	0
177	20250317	165500	1299320205	9830	9830	9830	9830	0
178	20250317	165400	1299320205	9830	9830	9830	9830	0
179	20250317	165300	1299320205	9830	9830	9830	9830	0
180	20250317	165200	1299320205	9830	9830	9830	9830	0
181	20250317	165100	1299320205	9830	9830	9830	9830	0
182	20250317	165000	1299320205	9830	9830	9830	9830	2364
183	20250317	164900	1299320205	9830	9830	9830	9830	0
184	20250317	164800	1299320205	9830	9830	9830	9830	0
185	20250317	164700	1299320205	9830	9830	9830	9830	0
186	20250317	164600	1299320205	9830	9830	9830	9830	0
187	20250317	164500	1299320205	9830	9830	9830	9830	0
188	20250317	164400	1299320205	9830	9830	9830	9830	0
189	20250317	164300	1299320205	9830	9830	9830	9830	0
190	20250317	164200	1299320205	9830	9830	9830	9830	0
191	20250317	164100	1299320205	9830	9830	9830	9830	0
192	20250317	164000	1299320205	9830	9830	9830	9830	0
193	20250317	163900	1299320205	9830	9830	9830	9830	0
194	20250317	163800	1299320205	9830	9830	9830	9830	0
195	20250317	163700	1299320205	9830	9830	9830	9830	0
196	20250317	163600	1299320205	9830	9830	9830	9830	0
197	20250317	163500	1299320205	9830	9830	9830	9830	0
198	20250317	163400	1299320205	9830	9830	9830	9830	0
199	20250317	163300	1299320205	9830	9830	9830	9830	0
200	20250317	163200	1299320205	9830	9830	9830	9830	0
201	20250317	163100	1299320205	9830	9830	9830	9830	0
202	20250317	163000	1299320205	9830	9830	9830	9830	0
203	20250317	162900	1299320205	9830	9830	9830	9830	0
204	20250317	162800	1299320205	9830	9830	9830	9830	0
205	20250317	162700	1299320205	9830	9830	9830	9830	0
206	20250317	162600	1299320205	9830	9830	9830	9830	0
207	20250317	162500	1299320205	9830	9830	9830	9830	0
208	20250317	162400	1299320205	9830	9830	9830	9830	0
209	20250317	162300	1299320205	9830	9830	9830	9830	0
210	20250317	162200	1299320205	9830	9830	9830	9830	0
211	20250317	162100	1299320205	9830	9830	9830	9830	0
212	20250317	162000	1299320205	9830	9830	9830	9830	2364
213	20250317	161900	1299320205	9830	9830	9830	9830	0
214	20250317	161800	1299320205	9830	9830	9830	9830	0
215	20250317	161700	1299320205	9830	9830	9830	9830	0
216	20250317	161600	1299320205	9830	9830	9830	9830	0
217	20250317	161500	1299320205	9830	9830	9830	9830	0
218	20250317	161400	1299320205	9830	9830	9830	9830	0
219	20250317	161300	1299320205	9830	9830	9830	9830	0
220	20250317	161200	1299320205	9830	9830	9830	9830	0
221	20250317	161100	1299320205	9830	9830	9830	9830	0
222	20250317	161000	1299320205	9830	9830	9830	9830	0
223	20250317	160900	1299320205	9830	9830	9830	9830	0
224	20250317	160800	1299320205	9830	9830	9830	9830	0
225	20250317	160700	1299320205	9830	9830	9830	9830	0
226	20250317	160600	1299320205	9830	9830	9830	9830	0
227	20250317	160500	1299320205	9830	9830	9830	9830	0
228	20250317	160400	1299320205	9830	9830	9830	9830	0
229	20250317	160300	1299320205	9830	9830	9830	9830	0
230	20250317	160200	1299320205	9830	9830	9830	9830	0
231	20250317	160100	1299320205	9830	9830	9830	9830	0
232	20250317	160000	1299320205	9830	9830	9830	9830	0
233	20250317	155900	1299320205	9830	9830	9830	9830	0
234	20250317	155800	1299320205	9830	9830	9830	9830	0
235	20250317	155700	1299320205	9830	9830	9830	9830	0
236	20250317	155600	1299320205	9830	9830	9830	9830	0
237	20250317	155500	1299320205	9830	9830	9830	9830	0
238	20250317	155400	1299320205	9830	9830	9830	9830	0
239	20250317	155300	1299320205	9830	9830	9830	9830	0
240	20250317	155200	1299320205	9830	9830	9830	9830	0
241	20250317	155100	1299320205	9830	9830	9830	9830	0
242	20250317	155000	1299320205	9830	9830	9830	9830	2364
243	20250317	154900	1299320205	9830	9830	9830	9830	0
244	20250317	154800	1299320205	9830	9830	9830	9830	0
245	20250317	154700	1299320205	9830	9830	9830	9830	0
246	20250317	154600	1299320205	9830	9830	9830	9830	0
247	20250317	154500	1299320205	9830	9830	9830	9830	0
248	20250317	154400	1299320205	9830	9830	9830	9830	0
249	20250317	154300	1299320205	9830	9830	9830	9830	0
250	20250317	154200	1299320205	9830	9830	9830	9830	0
251	20250317	154100	1299320205	9830	9830	9830	9830	0
252	20250317	154000	1299320205	9830	9830	9830	9830	0
253	20250317	153900	1299320205	9830	9830	9830	9830	0
254	20250317	153800	1299320205	9830	9830	9830	9830	0
255	20250317	153700	1299320205	9830	9830	9830	9830	0
256	20250317	153600	1299320205	9830	9830	9830	9830	0
257	20250317	153500	1299320205	9830	9830	9830	9830	0
258	20250317	153400	1299320205	9830	9830	9830	9830	0
259	20250317	153300	1299320205	9830	9830	9830	9830	0
260	20250317	153200	1299320205	9830	9830	9830	9830	0
261	20250317	153100	1299320205	9830	9830	9830	9830	0
262	20250317	153000	1299320205	9830	9830	9830	9830	2364
263	20250317	152900	1276082085	9830	9830	9830	9830	0
264	20250317	152800	1276082085	9830	9830	9830	9830	0
265	20250317	152700	1276082085	9830	9830	9830	9830	0
266	20250317	152600	1276082085	9830	9830	9830	9830	0
267	20250317	152500	1276082085	9830	9830	9830	9830	0
268	20250317	152400	1276082085	9830	9830	9830	9830	0
269	20250317	152300	1276082085	9830	9830	9830	9830	0
270	20250317	152200	1276082085	9830	9830	9830	9830	0
271	20250317	152100	1276082085	9830	9830	9830	9830	0
272	20250317	152000	1276082085	9830	9830	9830	9830	0
273	20250317	151900	1276082085	9830	9830	9840	9830	759
274	20250317	151800	1268619395	9840	9840	9840	9830	493
275	20250317	151700	1263768305	9850	9840	9850	9840	327
276	20250317	151600	1260550555	9850	9850	9850	9840	11
277	20250317	151500	1260442215	9850	9840	9850	9840	563
278	20250317	151400	1254902225	9850	9850	9850	9840	40
279	20250317	151300	1254508345	9850	9840	9850	9840	246
280	20250317	151200	1252087265	9850	9850	9850	9850	307
281	20250317	151100	1249063315	9850	9840	9850	9840	79
282	20250317	151000	1248285885	9850	9840	9850	9840	611
283	20250317	150900	1242268225	9840	9840	9850	9840	32
284	20250317	150800	1241953285	9850	9850	9850	9850	221
285	20250317	150700	1239776435	9850	9850	9850	9850	47
286	20250317	150600	1239313485	9850	9840	9850	9840	421
287	20250317	150500	1235170215	9850	9850	9850	9850	7
288	20250317	150400	1235101265	9850	9850	9850	9850	121
289	20250317	150300	1233909415	9840	9850	9850	9840	59
290	20250317	150200	1233328765	9850	9850	9850	9850	258
291	20250317	150100	1230787465	9850	9850	9850	9850	15
292	20250317	150000	1230639715	9850	9840	9850	9840	290
293	20250317	145900	1227784545	9850	9840	9850	9840	215
294	20250317	145800	1225667575	9850	9850	9850	9840	27
295	20250317	145700	1225401705	9850	9850	9850	9840	379
296	20250317	145600	1221669195	9850	9840	9850	9840	65
297	20250317	145500	1221029535	9850	9860	9860	9840	714
298	20250317	145400	1213998085	9860	9850	9860	9850	85
299	20250317	145300	1213160675	9860	9850	9860	9850	328
300	20250317	145200	1209929795	9860	9860	9860	9850	147
301	20250317	145100	1208481615	9860	9850	9860	9850	52
302	20250317	145000	1207969095	9860	9860	9860	9850	81
303	20250317	144900	1207170495	9860	9860	9860	9850	27
304	20250317	144800	1206904315	9860	9860	9870	9860	40
305	20250317	144700	1206509845	9870	9860	9870	9860	18
306	20250317	144600	1206332235	9860	9860	9860	9850	12
307	20250317	144500	1206213965	9860	9860	9860	9850	178
308	20250317	144400	1204460325	9870	9860	9870	9860	442
309	20250317	144300	1200101925	9870	9860	9870	9860	158
310	20250317	144200	1198542615	9870	9870	9870	9860	28
311	20250317	144100	1198266295	9870	9870	9870	9860	38
312	20250317	144000	1197891435	9870	9870	9870	9860	175
313	20250317	143900	1196164395	9870	9870	9870	9860	156
314	20250317	143800	1194624725	9870	9860	9870	9860	46
315	20250317	143700	1194171105	9870	9865	9870	9860	27
316	20250317	143600	1193904810	9870	9870	9870	9870	28
317	20250317	143500	1193628450	9870	9850	9870	9850	533
318	20250317	143400	1188372850	9850	9850	9860	9850	31
319	20250317	143300	1188067430	9860	9860	9860	9860	18
320	20250317	143200	1187889950	9850	9860	9860	9840	303
321	20250317	143100	1184908120	9860	9860	9860	9860	29
322	20250317	143000	1184622180	9860	9850	9860	9850	96
323	20250317	142900	1183675760	9860	9850	9860	9850	22
324	20250317	142800	1183459000	9850	9850	9850	9840	112
325	20250317	142700	1182355890	9850	9840	9850	9840	48
326	20250317	142600	1181883500	9850	9860	9860	9850	76
327	20250317	142500	1181134630	9860	9850	9860	9850	9
328	20250317	142400	1181045910	9870	9870	9870	9850	70
329	20250317	142300	1180355450	9890	9840	9960	9840	6200
330	20250317	142200	1118850840	9860	9850	9860	9840	1163
331	20250317	142100	1107405250	9860	9850	9860	9850	239
332	20250317	142000	1105051030	9860	9860	9860	9850	47
333	20250317	141900	1104587850	9860	9850	9860	9850	22
334	20250317	141800	1104371090	9860	9850	9860	9850	12
335	20250317	141700	1104252820	9860	9860	9860	9860	7
336	20250317	141600	1104183800	9860	9850	9860	9850	26
337	20250317	141500	1103927630	9860	9850	9860	9850	42
338	20250317	141400	1103513870	9850	9860	9860	9850	15
339	20250317	141300	1103366020	9860	9860	9860	9850	48
340	20250317	141200	1102893110	9870	9870	9870	9870	7
341	20250317	141100	1102824020	9860	9860	9860	9850	22
342	20250317	141000	1102607170	9860	9860	9860	9860	40
343	20250317	140900	1102212770	9860	9860	9860	9860	62
344	20250317	140800	1101601450	9860	9850	9860	9850	27
345	20250317	140700	1101335430	9860	9850	9860	9850	91
346	20250317	140600	1100438960	9860	9850	9860	9850	30
347	20250317	140500	1100143400	9850	9850	9860	9850	219
348	20250317	140400	1097986180	9860	9850	9860	9850	12
349	20250317	140300	1097867910	9850	9860	9860	9850	499
350	20250317	140200	1092952350	9870	9870	9870	9860	12
351	20250317	140100	1092833950	9870	9860	9870	9860	111
352	20250317	140000	1091739430	9870	9870	9870	9870	15
353	20250317	135900	1091591380	9870	9870	9870	9870	24
354	20250317	135800	1091354500	9880	9880	9880	9880	7
355	20250317	135700	1091285340	9870	9870	9870	9870	20
356	20250317	135600	1091087940	9880	9870	9880	9870	62
357	20250317	135500	1090475810	9870	9880	9890	9870	1096
358	20250317	135400	1079654710	9890	9870	9890	9870	717
359	20250317	135300	1072575690	9870	9870	9870	9870	23
360	20250317	135200	1072348680	9870	9860	9870	9860	253
361	20250317	135100	1069853980	9870	9870	9870	9870	7
362	20250317	135000	1069784890	9860	9850	9860	9850	5
363	20250317	134900	1069735630	9860	9860	9860	9850	54
364	20250317	134800	1069203340	9860	9870	9870	9860	11
365	20250317	134700	1069094820	9860	9860	9860	9850	20
366	20250317	134600	1068897660	9860	9860	9860	9860	20
367	20250317	134500	1068700460	9860	9860	9860	9860	25
368	20250317	134400	1068453960	9860	9860	9860	9860	15
369	20250317	134300	1068306060	9860	9860	9860	9860	248
370	20250317	134200	1065860780	9860	9850	9860	9850	44
371	20250317	134100	1065427310	9850	9850	9860	9840	549
372	20250317	134000	1060022270	9860	9850	9860	9850	11
373	20250317	133900	1059913850	9860	9850	9860	9850	169
374	20250317	133800	1058249070	9850	9860	9860	9850	34
375	20250317	133700	1057914090	9860	9860	9860	9860	7
376	20250317	133600	1057845070	9850	9850	9860	9850	102
377	20250317	133500	1056839940	9850	9850	9850	9840	25
378	20250317	133400	1056593890	9850	9850	9850	9850	48
379	20250317	133300	1056121090	9850	9840	9850	9840	53
380	20250317	133200	1055599080	9850	9850	9850	9850	49
381	20250317	133100	1055116430	9850	9850	9860	9850	48
382	20250317	133000	1054643550	9860	9860	9860	9860	58
383	20250317	132900	1054071670	9850	9860	9860	9850	48
384	20250317	132800	1053598430	9860	9850	9860	9850	51
385	20250317	132700	1053095970	9860	9860	9860	9860	690
386	20250317	132600	1046292570	9860	9850	9860	9850	12
387	20250317	132500	1046174290	9850	9860	9860	9850	24
388	20250317	132400	1045937810	9850	9860	9860	9850	49
389	20250317	132300	1045454930	9860	9850	9860	9850	24
390	20250317	132200	1045218440	9850	9860	9860	9850	6
391	20250317	132100	1045159320	9860	9850	9860	9850	33
392	20250317	132000	1044834190	9850	9850	9850	9850	17
393	20250317	131900	1044666740	9850	9840	9860	9840	34
394	20250317	131800	1044332100	9860	9840	9860	9840	613
395	20250317	131700	1038293980	9840	9850	9850	9830	242
396	20250317	131600	1035910710	9850	9840	9850	9830	1021
397	20250317	131500	1025871540	9840	9840	9840	9840	35
398	20250317	131400	1025527140	9840	9840	9840	9840	25
399	20250317	131300	1025281140	9840	9840	9840	9840	476
400	20250317	131200	1020597300	9840	9830	9840	9830	23
401	20250317	131100	1020371190	9830	9830	9830	9830	50
402	20250317	131000	1019879690	9840	9840	9840	9830	90
403	20250317	130900	1018994380	9840	9840	9840	9830	30
404	20250317	130800	1018699380	9840	9840	9840	9830	177
405	20250317	130700	1016957900	9830	9830	9830	9830	39
406	20250317	130600	1016574530	9840	9840	9840	9840	0
407	20250317	130500	1016574530	9840	9840	9840	9840	1
408	20250317	130400	1016564690	9840	9830	9840	9830	206
409	20250317	130300	1014539210	9830	9820	9830	9820	49
410	20250317	130200	1014057740	9820	9820	9820	9820	5
411	20250317	130100	1014008640	9830	9820	9830	9820	57
412	20250317	130000	1013448880	9820	9840	9840	9820	6
413	20250317	125900	1013389920	9840	9840	9840	9840	16
414	20250317	125800	1013232480	9840	9840	9840	9820	2905
415	20250317	125700	984668790	9850	9850	9850	9850	1
416	20250317	125600	984658940	9850	9840	9850	9840	54
417	20250317	125500	984127430	9850	9850	9850	9840	10
418	20250317	125400	984028980	9850	9850	9850	9850	13
419	20250317	125300	983900930	9850	9840	9850	9840	58
420	20250317	125200	983330030	9840	9840	9840	9840	0
421	20250317	125100	983330030	9840	9840	9850	9840	25
422	20250317	125000	983083990	9850	9840	9850	9840	72
423	20250317	124900	982374890	9850	9850	9850	9840	161
424	20250317	124800	980789240	9850	9840	9850	9840	161
425	20250317	124700	979203560	9850	9850	9850	9850	12
426	20250317	124600	979085360	9850	9840	9850	9840	90
427	20250317	124500	978199690	9850	9850	9850	9850	89
428	20250317	124400	977323040	9840	9840	9840	9840	5
429	20250317	124300	977273840	9840	9840	9840	9840	39
430	20250317	124200	976890080	9840	9840	9840	9840	25
431	20250317	124100	976644080	9850	9850	9850	9850	79
432	20250317	124000	975865930	9850	9850	9850	9840	107
433	20250317	123900	974812130	9840	9840	9840	9840	4
434	20250317	123800	974772770	9840	9840	9840	9840	21
435	20250317	123700	974566130	9840	9840	9840	9840	33
436	20250317	123600	974241410	9840	9840	9840	9840	24
437	20250317	123500	974005250	9840	9840	9850	9840	38
438	20250317	123400	973631300	9840	9840	9840	9840	5
439	20250317	123300	973582100	9840	9840	9840	9840	20
440	20250317	123200	973385300	9840	9850	9850	9840	25
441	20250317	123100	973139250	9850	9840	9850	9840	40
442	20250317	123000	972745500	9850	9840	9850	9840	248
443	20250317	122900	970304820	9840	9830	9840	9830	329
444	20250317	122800	967067650	9830	9830	9830	9830	31
445	20250317	122700	966762920	9830	9830	9830	9830	20
446	20250317	122600	966566320	9830	9840	9840	9830	94
447	20250317	122500	965641420	9840	9840	9840	9840	56
448	20250317	122400	965090380	9840	9840	9840	9840	40
449	20250317	122300	964696780	9850	9850	9850	9850	3
450	20250317	122200	964667230	9840	9840	9840	9840	433
451	20250317	122100	960406510	9840	9840	9840	9840	36
452	20250317	122000	960052270	9840	9850	9850	9840	35
453	20250317	121900	959707560	9840	9850	9850	9840	98
454	20250317	121800	958743220	9850	9850	9850	9840	17
455	20250317	121700	958575820	9850	9850	9850	9840	36
456	20250317	121600	958221460	9850	9850	9850	9840	96
457	20250317	121500	957276010	9850	9840	9850	9840	155
458	20250317	121400	955749310	9850	9840	9850	9840	31
459	20250317	121300	955444160	9840	9840	9840	9840	19
460	20250317	121200	955257200	9850	9840	9850	9840	50
461	20250317	121100	954765100	9840	9840	9840	9830	48
462	20250317	121000	954292940	9840	9840	9840	9830	33
463	20250317	120900	953968460	9840	9840	9840	9840	115
464	20250317	120800	952836860	9840	9830	9840	9830	45
465	20250317	120700	952394260	9840	9840	9840	9840	20
466	20250317	120600	952197460	9840	9840	9840	9840	4
467	20250317	120500	952158100	9840	9850	9850	9830	1262
468	20250317	120400	939734300	9850	9850	9850	9850	0
469	20250317	120300	939734300	9850	9850	9850	9850	39
470	20250317	120200	939350150	9860	9860	9860	9860	5
471	20250317	120100	939300850	9860	9860	9860	9860	50
472	20250317	120000	938807850	9860	9860	9860	9860	35
473	20250317	115900	938462750	9860	9860	9860	9860	25
474	20250317	115800	938216250	9860	9860	9860	9850	15
475	20250317	115700	938068400	9860	9850	9860	9850	513
476	20250317	115600	933015200	9840	9850	9850	9840	26
477	20250317	115500	932759340	9850	9840	9850	9840	49
478	20250317	115400	932276840	9840	9850	9850	9840	26
479	20250317	115300	932020790	9840	9840	9840	9840	20
480	20250317	115200	931823990	9840	9840	9840	9840	20
481	20250317	115100	931627190	9850	9850	9850	9850	24
482	20250317	115000	931390790	9840	9840	9840	9840	0
483	20250317	114900	931390790	9840	9850	9850	9840	70
484	20250317	114800	930701690	9840	9840	9840	9840	40
485	20250317	114700	930308090	9840	9840	9840	9840	20
486	20250317	114600	930111290	9840	9840	9840	9840	20
487	20250317	114500	929914490	9840	9850	9850	9840	25
488	20250317	114400	929668290	9850	9850	9850	9850	19
489	20250317	114300	929481140	9840	9860	9860	9840	604
490	20250317	114200	923536910	9850	9850	9850	9850	26
491	20250317	114100	923280810	9840	9850	9850	9840	34
492	20250317	114000	922946060	9850	9840	9850	9840	25
493	20250317	113900	922700050	9840	9850	9850	9840	40
494	20250317	113800	922306410	9850	9860	9860	9850	561
495	20250317	113700	916780530	9860	9850	9860	9850	19
496	20250317	113600	916593230	9860	9860	9860	9860	15
497	20250317	113500	916445330	9860	9860	9860	9850	32
498	20250317	113400	916130070	9860	9860	9860	9860	120
499	20250317	113300	914946870	9860	9860	9860	9850	132
500	20250317	113200	913646560	9860	9860	9860	9850	36
501	20250317	113100	913291850	9860	9850	9860	9850	48
502	20250317	113000	912818730	9860	9850	9860	9850	26
503	20250317	112900	912562580	9860	9860	9860	9860	7
504	20250317	112800	912493560	9860	9850	9870	9840	572
505	20250317	112700	906859300	9850	9850	9860	9850	255
506	20250317	112600	904347540	9860	9860	9870	9860	32
507	20250317	112500	904031900	9860	9850	9860	9840	347
508	20250317	112400	900614250	9850	9840	9850	9840	23
509	20250317	112300	900387710	9840	9830	9840	9830	59
510	20250317	112200	899807500	9840	9840	9840	9840	0
511	20250317	112100	899807500	9840	9840	9850	9840	33
512	20250317	112000	899482750	9830	9830	9830	9830	39
513	20250317	111900	899099380	9830	9830	9830	9830	4
514	20250317	111800	899060060	9830	9840	9840	9830	25
515	20250317	111700	898814110	9840	9840	9840	9840	16
516	20250317	111600	898656670	9850	9850	9850	9850	47
517	20250317	111500	898193720	9850	9860	9860	9850	61
518	20250317	111400	897592710	9850	9860	9860	9850	42
519	20250317	111300	897178840	9860	9850	9860	9850	30
520	20250317	111200	896883130	9860	9860	9860	9850	38
521	20250317	111100	896508600	9860	9860	9860	9850	46
522	20250317	111000	896055290	9860	9860	9860	9860	41
523	20250317	110900	895651030	9860	9870	9870	9860	901
524	20250317	110800	886766960	9870	9870	9870	9870	0
525	20250317	110700	886766960	9870	9880	9880	9870	21
526	20250317	110600	886559535	9890	9880	9890	9880	151
527	20250317	110500	885066595	9890	9880	9890	9880	124
528	20250317	110400	883840455	9870	9880	9880	9870	41
529	20250317	110300	883435585	9890	9890	9890	9870	34
530	20250317	110200	883099505	9890	9870	9900	9870	516
531	20250317	110100	877994085	9870	9880	9880	9870	34
532	20250317	110000	877658305	9870	9870	9870	9870	24
533	20250317	105900	877421425	9870	9880	9880	9870	79
534	20250317	105800	876641155	9880	9880	9880	9880	30
535	20250317	105700	876344755	9880	9880	9880	9870	24
536	20250317	105600	876107675	9880	9880	9890	9880	65
537	20250317	105500	875465465	9890	9900	9900	9880	132
538	20250317	105400	874158895	9900	9870	9900	9870	682
539	20250317	105300	867415475	9860	9860	9860	9860	39
540	20250317	105200	867030935	9860	9860	9870	9860	49
541	20250317	105100	866547565	9850	9850	9850	9850	16
542	20250317	105000	866389965	9860	9860	9870	9860	131
543	20250317	104900	865098245	9870	9860	9870	9860	30
544	20250317	104800	864802355	9860	9850	9870	9840	125
545	20250317	104700	863571455	9850	9870	9880	9850	61
546	20250317	104600	862969495	9870	9880	9880	9870	154
547	20250317	104500	861449185	9880	9860	9880	9850	504
548	20250317	104400	856479015	9860	9860	9860	9860	17
549	20250317	104300	856311395	9860	9830	9860	9830	311
550	20250317	104200	853249705	9840	9840	9840	9840	24
551	20250317	104100	853013545	9840	9830	9840	9830	247
552	20250317	104000	850583705	9830	9830	9830	9830	19
553	20250317	103900	850396935	9830	9830	9830	9820	382
554	20250317	103800	846644425	9840	9840	9840	9840	4
555	20250317	103700	846605065	9840	9830	9850	9830	518
556	20250317	103600	841506765	9820	9830	9830	9820	123
557	20250317	103500	840298675	9840	9820	9840	9810	1047
558	20250317	103400	830017225	9820	9810	9820	9810	448
559	20250317	103300	825622135	9810	9800	9810	9800	587
560	20250317	103200	819864155	9810	9820	9820	9800	38
561	20250317	103100	819491555	9810	9810	9810	9800	119
562	20250317	103000	818324215	9800	9810	9810	9800	4
563	20250317	102900	818284985	9790	9790	9790	9770	2115
564	20250317	102800	797597775	9790	9790	9790	9770	219
565	20250317	102700	795455725	9790	9830	9830	9780	519
566	20250317	102600	790379175	9840	9780	9840	9780	5661
567	20250317	102500	734900065	9790	9780	9790	9780	664
568	20250317	102400	728402945	9790	9790	9800	9790	500
569	20250317	102300	723507905	9790	9780	9790	9780	75
570	20250317	102200	722773805	9790	9790	9790	9780	316
571	20250317	102100	719682035	9780	9770	9790	9760	175
572	20250317	102000	717971725	9770	9750	9770	9750	1695
573	20250317	101900	701435895	9760	9760	9770	9760	1150
574	20250317	101800	690211395	9770	9770	9780	9770	946
575	20250317	101700	680968875	9770	9780	9780	9770	3181
576	20250317	101600	649866215	9790	9790	9790	9780	95
577	20250317	101500	648936325	9780	9780	9790	9780	516
578	20250317	101400	643885735	9790	9780	9790	9780	1646
579	20250317	101300	627786175	9780	9790	9790	9780	927
580	20250317	101200	618716595	9790	9800	9800	9780	922
581	20250317	101100	609690185	9800	9800	9800	9800	215
582	20250317	101000	607583185	9800	9800	9800	9800	34
583	20250317	100900	607249985	9810	9790	9820	9790	185
584	20250317	100800	605438565	9780	9780	9790	9770	930
585	20250317	100700	596343305	9790	9820	9820	9780	5399
586	20250317	100600	543424685	9830	9820	9830	9820	170
587	20250317	100500	541755145	9820	9820	9820	9810	46
588	20250317	100400	541303625	9810	9810	9810	9800	1081
589	20250317	100300	530699215	9810	9840	9840	9800	7320
590	20250317	100200	458792185	9840	9860	9860	9840	1671
591	20250317	100100	442334875	9860	9850	9860	9850	446
592	20250317	100000	437941765	9850	9860	9860	9840	232
593	20250317	095900	435656650	9850	9870	9870	9850	1003
594	20250317	095800	425774210	9860	9860	9860	9860	219
595	20250317	095700	423614870	9860	9890	9890	9860	1846
596	20250317	095600	405382880	9890	9890	9890	9880	72
597	20250317	095500	404671260	9890	9880	9890	9880	130
598	20250317	095400	403386760	9890	9890	9890	9880	142
599	20250317	095300	401983380	9880	9890	9890	9880	259
600	20250317	095200	399422070	9900	9890	9900	9890	125
601	20250317	095100	398185720	9900	9910	9910	9900	532
602	20250317	095000	392918130	9910	9910	9930	9910	141
603	20250317	094900	391520030	9900	9910	9910	9900	128
604	20250317	094800	390251790	9910	9900	9910	9900	26
605	20250317	094700	389994180	9900	9900	9900	9900	15
606	20250317	094600	389845680	9900	9900	9920	9900	199
607	20250317	094500	387874900	9900	9900	9900	9900	240
608	20250317	094400	385498900	9900	9910	9910	9900	20
609	20250317	094300	385300750	9910	9920	9920	9910	176
610	20250317	094200	383556310	9920	9910	9930	9910	65
611	20250317	094100	382911450	9910	9900	9910	9890	499
612	20250317	094000	377972250	9890	9890	9890	9890	1
613	20250317	093900	377962360	9890	9900	9900	9890	124
614	20250317	093800	376734960	9910	9910	9910	9910	0
615	20250317	093700	376734960	9910	9910	9910	9910	4
616	20250317	093600	376695320	9900	9890	9900	9890	111
617	20250317	093500	375597230	9880	9880	9880	9880	0
618	20250317	093400	375597230	9880	9880	9880	9870	308
619	20250317	093300	372554230	9880	9890	9890	9860	1259
620	20250317	093200	360122590	9890	9870	9890	9870	45
621	20250317	093100	359677990	9890	9920	9920	9840	5291
622	20250317	093000	307522080	9910	9920	9920	9870	2786
623	20250317	092900	279981770	9920	9910	9920	9890	554
624	20250317	092800	274498660	9910	9890	9910	9890	136
625	20250317	092700	273152060	9890	9880	9890	9880	244
626	20250317	092600	270739220	9890	9920	9920	9890	1165
627	20250317	092500	259209210	9920	9950	9950	9920	54
628	20250317	092400	258672450	9950	9920	9950	9920	43
629	20250317	092300	258245450	9920	9940	9940	9910	185
630	20250317	092200	256411690	9940	9920	9940	9890	603
631	20250317	092100	250437790	9920	9940	9940	9900	1609
632	20250317	092000	234493960	9940	9950	9950	9940	38
633	20250317	091900	234116140	9950	9970	9970	9950	603
634	20250317	091800	228111380	9970	9970	9980	9930	1225
635	20250317	091700	215917570	9960	9970	9990	9950	1182
636	20250317	091600	204149860	9970	9990	9990	9970	71
637	20250317	091500	203441450	9990	9970	9990	9920	1547
638	20250317	091400	188029120	9970	9920	9970	9910	965
639	20250317	091300	178443360	9920	9940	9940	9920	276
640	20250317	091200	175704230	9940	9940	9940	9940	83
641	20250317	091100	174879210	9890	9940	9940	9880	1167
642	20250317	091000	163310100	9880	9900	9940	9880	473
643	20250317	090900	158626520	9900	9930	9940	9870	899
644	20250317	090800	149731110	9920	9880	9920	9860	1677
645	20250317	090700	133160450	9880	9890	9910	9870	1897
646	20250317	090600	114413680	9890	9990	9990	9890	1446
647	20250317	090500	100079140	9990	9910	9990	9910	744
648	20250317	090400	92682830	9990	9870	9990	9840	1014
649	20250317	090300	82676220	9870	9890	9950	9830	2643
650	20250317	090200	56605660	9890	9930	10000	9850	4125
651	20250317	090100	15777560	9930	10020	10020	9930	999
652	20250317	090000	5800000	10000	10000	10000	10000	580