KissMeData/094360/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200900	1713370760	17880	17880	17880	17880	7873
3	20250319	200800	1713370760	17880	17880	17880	17880	0
4	20250319	200700	1713370760	17880	17880	17880	17880	0
5	20250319	200600	1713370760	17880	17880	17880	17880	0
6	20250319	200500	1713370760	17880	17880	17880	17880	0
7	20250319	200400	1713370760	17880	17880	17880	17880	0
8	20250319	200300	1713370760	17880	17880	17880	17880	0
9	20250319	200200	1713370760	17880	17880	17880	17880	0
10	20250319	200100	1713370760	17880	17880	17880	17880	0
11	20250319	200000	1713370760	17880	17880	17880	17880	0
12	20250319	195900	1713370760	17880	17880	17880	17880	0
13	20250319	195800	1713370760	17880	17880	17880	17880	0
14	20250319	195700	1713370760	17880	17880	17880	17880	0
15	20250319	195600	1713370760	17880	17880	17880	17880	0
16	20250319	195500	1713370760	17880	17880	17880	17880	0
17	20250319	195400	1713370760	17880	17880	17880	17880	0
18	20250319	195300	1713370760	17880	17880	17880	17880	0
19	20250319	195200	1713370760	17880	17880	17880	17880	0
20	20250319	195100	1713370760	17880	17880	17880	17880	0
21	20250319	195000	1713370760	17880	17880	17880	17880	0
22	20250319	194900	1713370760	17880	17880	17880	17880	0
23	20250319	194800	1713370760	17880	17880	17880	17880	0
24	20250319	194700	1713370760	17880	17880	17880	17880	0
25	20250319	194600	1713370760	17880	17880	17880	17880	0
26	20250319	194500	1713370760	17880	17880	17880	17880	0
27	20250319	194400	1713370760	17880	17880	17880	17880	0
28	20250319	194300	1713370760	17880	17880	17880	17880	0
29	20250319	194200	1713370760	17880	17880	17880	17880	0
30	20250319	194100	1713370760	17880	17880	17880	17880	0
31	20250319	194000	1713370760	17880	17880	17880	17880	0
32	20250319	193900	1713370760	17880	17880	17880	17880	7873
33	20250319	193800	1713370760	17880	17880	17880	17880	0
34	20250319	193700	1713370760	17880	17880	17880	17880	0
35	20250319	193600	1713370760	17880	17880	17880	17880	0
36	20250319	193500	1713370760	17880	17880	17880	17880	0
37	20250319	193400	1713370760	17880	17880	17880	17880	0
38	20250319	193300	1713370760	17880	17880	17880	17880	0
39	20250319	193200	1713370760	17880	17880	17880	17880	0
40	20250319	193100	1713370760	17880	17880	17880	17880	0
41	20250319	193000	1713370760	17880	17880	17880	17880	0
42	20250319	192900	1713370760	17880	17880	17880	17880	0
43	20250319	192800	1713370760	17880	17880	17880	17880	0
44	20250319	192700	1713370760	17880	17880	17880	17880	0
45	20250319	192600	1713370760	17880	17880	17880	17880	0
46	20250319	192500	1713370760	17880	17880	17880	17880	0
47	20250319	192400	1713370760	17880	17880	17880	17880	0
48	20250319	192300	1713370760	17880	17880	17880	17880	0
49	20250319	192200	1713370760	17880	17880	17880	17880	0
50	20250319	192100	1713370760	17880	17880	17880	17880	0
51	20250319	192000	1713370760	17880	17880	17880	17880	0
52	20250319	191900	1713370760	17880	17880	17880	17880	0
53	20250319	191800	1713370760	17880	17880	17880	17880	0
54	20250319	191700	1713370760	17880	17880	17880	17880	0
55	20250319	191600	1713370760	17880	17880	17880	17880	0
56	20250319	191500	1713370760	17880	17880	17880	17880	0
57	20250319	191400	1713370760	17880	17880	17880	17880	0
58	20250319	191300	1713370760	17880	17880	17880	17880	0
59	20250319	191200	1713370760	17880	17880	17880	17880	0
60	20250319	191100	1713370760	17880	17880	17880	17880	0
61	20250319	191000	1713370760	17880	17880	17880	17880	0
62	20250319	190900	1713370760	17880	17880	17880	17880	7873
63	20250319	190800	1713370760	17880	17880	17880	17880	0
64	20250319	190700	1713370760	17880	17880	17880	17880	0
65	20250319	190600	1713370760	17880	17880	17880	17880	0
66	20250319	190500	1713370760	17880	17880	17880	17880	0
67	20250319	190400	1713370760	17880	17880	17880	17880	0
68	20250319	190300	1713370760	17880	17880	17880	17880	0
69	20250319	190200	1713370760	17880	17880	17880	17880	0
70	20250319	190100	1713370760	17880	17880	17880	17880	0
71	20250319	190000	1713370760	17880	17880	17880	17880	0
72	20250319	185900	1713370760	17880	17880	17880	17880	0
73	20250319	185800	1713370760	17880	17880	17880	17880	0
74	20250319	185700	1713370760	17880	17880	17880	17880	0
75	20250319	185600	1713370760	17880	17880	17880	17880	0
76	20250319	185500	1713370760	17880	17880	17880	17880	0
77	20250319	185400	1713370760	17880	17880	17880	17880	0
78	20250319	185300	1713370760	17880	17880	17880	17880	0
79	20250319	185200	1713370760	17880	17880	17880	17880	0
80	20250319	185100	1713370760	17880	17880	17880	17880	0
81	20250319	185000	1713370760	17880	17880	17880	17880	0
82	20250319	184900	1713370760	17880	17880	17880	17880	0
83	20250319	184800	1713370760	17880	17880	17880	17880	0
84	20250319	184700	1713370760	17880	17880	17880	17880	0
85	20250319	184600	1713370760	17880	17880	17880	17880	0
86	20250319	184500	1713370760	17880	17880	17880	17880	0
87	20250319	184400	1713370760	17880	17880	17880	17880	0
88	20250319	184300	1713370760	17880	17880	17880	17880	0
89	20250319	184200	1713370760	17880	17880	17880	17880	0
90	20250319	184100	1713370760	17880	17880	17880	17880	0
91	20250319	184000	1713370760	17880	17880	17880	17880	0
92	20250319	183900	1713370760	17880	17880	17880	17880	7873
93	20250319	183800	1713370760	17880	17880	17880	17880	0
94	20250319	183700	1713370760	17880	17880	17880	17880	0
95	20250319	183600	1713370760	17880	17880	17880	17880	0
96	20250319	183500	1713370760	17880	17880	17880	17880	0
97	20250319	183400	1713370760	17880	17880	17880	17880	0
98	20250319	183300	1713370760	17880	17880	17880	17880	0
99	20250319	183200	1713370760	17880	17880	17880	17880	0
100	20250319	183100	1713370760	17880	17880	17880	17880	0
101	20250319	183000	1713370760	17880	17880	17880	17880	0
102	20250319	182900	1713370760	17880	17880	17880	17880	0
103	20250319	182800	1713370760	17880	17880	17880	17880	0
104	20250319	182700	1713370760	17880	17880	17880	17880	0
105	20250319	182600	1713370760	17880	17880	17880	17880	0
106	20250319	182500	1713370760	17880	17880	17880	17880	0
107	20250319	182400	1713370760	17880	17880	17880	17880	0
108	20250319	182300	1713370760	17880	17880	17880	17880	0
109	20250319	182200	1713370760	17880	17880	17880	17880	0
110	20250319	182100	1713370760	17880	17880	17880	17880	0
111	20250319	182000	1713370760	17880	17880	17880	17880	0
112	20250319	181900	1713370760	17880	17880	17880	17880	0
113	20250319	181800	1713370760	17880	17880	17880	17880	0
114	20250319	181700	1713370760	17880	17880	17880	17880	0
115	20250319	181600	1713370760	17880	17880	17880	17880	0
116	20250319	181500	1713370760	17880	17880	17880	17880	0
117	20250319	181400	1713370760	17880	17880	17880	17880	0
118	20250319	181300	1713370760	17880	17880	17880	17880	0
119	20250319	181200	1713370760	17880	17880	17880	17880	0
120	20250319	181100	1713370760	17880	17880	17880	17880	0
121	20250319	181000	1713370760	17880	17880	17880	17880	0
122	20250319	180900	1713370760	17880	17880	17880	17880	7873
123	20250319	180800	1713370760	17880	17880	17880	17880	0
124	20250319	180700	1713370760	17880	17880	17880	17880	0
125	20250319	180600	1713370760	17880	17880	17880	17880	0
126	20250319	180500	1713370760	17880	17880	17880	17880	0
127	20250319	180400	1713370760	17880	17880	17880	17880	0
128	20250319	180300	1713370760	17880	17880	17880	17880	0
129	20250319	180200	1713370760	17880	17880	17880	17880	0
130	20250319	180100	1713370760	17880	17880	17880	17880	0
131	20250319	180000	1713370760	17880	17880	17880	17880	0
132	20250319	175900	1713370760	17880	17880	17880	17880	0
133	20250319	175800	1713370760	17880	17880	17880	17880	0
134	20250319	175700	1713370760	17880	17880	17880	17880	0
135	20250319	175600	1713370760	17880	17880	17880	17880	0
136	20250319	175500	1713370760	17880	17880	17880	17880	0
137	20250319	175400	1713370760	17880	17880	17880	17880	0
138	20250319	175300	1713370760	17880	17880	17880	17880	0
139	20250319	175200	1713370760	17880	17880	17880	17880	0
140	20250319	175100	1713370760	17880	17880	17880	17880	0
141	20250319	175000	1713370760	17880	17880	17880	17880	0
142	20250319	174900	1713370760	17880	17880	17880	17880	0
143	20250319	174800	1713370760	17880	17880	17880	17880	0
144	20250319	174700	1713370760	17880	17880	17880	17880	0
145	20250319	174600	1713370760	17880	17880	17880	17880	0
146	20250319	174500	1713370760	17880	17880	17880	17880	0
147	20250319	174400	1713370760	17880	17880	17880	17880	0
148	20250319	174300	1713370760	17880	17880	17880	17880	0
149	20250319	174200	1713370760	17880	17880	17880	17880	0
150	20250319	174100	1713370760	17880	17880	17880	17880	0
151	20250319	174000	1713370760	17880	17880	17880	17880	0
152	20250319	173900	1713370760	17880	17880	17880	17880	7873
153	20250319	173800	1713370760	17880	17880	17880	17880	0
154	20250319	173700	1713370760	17880	17880	17880	17880	0
155	20250319	173600	1713370760	17880	17880	17880	17880	0
156	20250319	173500	1713370760	17880	17880	17880	17880	0
157	20250319	173400	1713370760	17880	17880	17880	17880	0
158	20250319	173300	1713370760	17880	17880	17880	17880	0
159	20250319	173200	1713370760	17880	17880	17880	17880	0
160	20250319	173100	1713370760	17880	17880	17880	17880	0
161	20250319	173000	1713370760	17880	17880	17880	17880	0
162	20250319	172900	1713370760	17880	17880	17880	17880	0
163	20250319	172800	1713370760	17880	17880	17880	17880	0
164	20250319	172700	1713370760	17880	17880	17880	17880	0
165	20250319	172600	1713370760	17880	17880	17880	17880	0
166	20250319	172500	1713370760	17880	17880	17880	17880	0
167	20250319	172400	1713370760	17880	17880	17880	17880	0
168	20250319	172300	1713370760	17880	17880	17880	17880	0
169	20250319	172200	1713370760	17880	17880	17880	17880	0
170	20250319	172100	1713370760	17880	17880	17880	17880	0
171	20250319	172000	1713370760	17880	17880	17880	17880	0
172	20250319	171900	1713370760	17880	17880	17880	17880	0
173	20250319	171800	1713370760	17880	17880	17880	17880	0
174	20250319	171700	1713370760	17880	17880	17880	17880	0
175	20250319	171600	1713370760	17880	17880	17880	17880	0
176	20250319	171500	1713370760	17880	17880	17880	17880	0
177	20250319	171400	1713370760	17880	17880	17880	17880	0
178	20250319	171300	1713370760	17880	17880	17880	17880	0
179	20250319	171200	1713370760	17880	17880	17880	17880	0
180	20250319	171100	1713370760	17880	17880	17880	17880	0
181	20250319	171000	1713370760	17880	17880	17880	17880	0
182	20250319	170900	1713370760	17880	17880	17880	17880	7873
183	20250319	170800	1713370760	17880	17880	17880	17880	0
184	20250319	170700	1713370760	17880	17880	17880	17880	0
185	20250319	170600	1713370760	17880	17880	17880	17880	0
186	20250319	170500	1713370760	17880	17880	17880	17880	0
187	20250319	170400	1713370760	17880	17880	17880	17880	0
188	20250319	170300	1713370760	17880	17880	17880	17880	0
189	20250319	170200	1713370760	17880	17880	17880	17880	0
190	20250319	170100	1713370760	17880	17880	17880	17880	0
191	20250319	170000	1713370760	17880	17880	17880	17880	0
192	20250319	165900	1713370760	17880	17880	17880	17880	0
193	20250319	165800	1713370760	17880	17880	17880	17880	0
194	20250319	165700	1713370760	17880	17880	17880	17880	0
195	20250319	165600	1713370760	17880	17880	17880	17880	0
196	20250319	165500	1713370760	17880	17880	17880	17880	0
197	20250319	165400	1713370760	17880	17880	17880	17880	0
198	20250319	165300	1713370760	17880	17880	17880	17880	0
199	20250319	165200	1713370760	17880	17880	17880	17880	0
200	20250319	165100	1713370760	17880	17880	17880	17880	0
201	20250319	165000	1713370760	17880	17880	17880	17880	0
202	20250319	164900	1713370760	17880	17880	17880	17880	0
203	20250319	164800	1713370760	17880	17880	17880	17880	0
204	20250319	164700	1713370760	17880	17880	17880	17880	0
205	20250319	164600	1713370760	17880	17880	17880	17880	0
206	20250319	164500	1713370760	17880	17880	17880	17880	0
207	20250319	164400	1713370760	17880	17880	17880	17880	0
208	20250319	164300	1713370760	17880	17880	17880	17880	0
209	20250319	164200	1713370760	17880	17880	17880	17880	0
210	20250319	164100	1713370760	17880	17880	17880	17880	0
211	20250319	164000	1713370760	17880	17880	17880	17880	0
212	20250319	163900	1713370760	17880	17880	17880	17880	7873
213	20250319	163800	1713370760	17880	17880	17880	17880	0
214	20250319	163700	1713370760	17880	17880	17880	17880	0
215	20250319	163600	1713370760	17880	17880	17880	17880	0
216	20250319	163500	1713370760	17880	17880	17880	17880	0
217	20250319	163400	1713370760	17880	17880	17880	17880	0
218	20250319	163300	1713370760	17880	17880	17880	17880	0
219	20250319	163200	1713370760	17880	17880	17880	17880	0
220	20250319	163100	1713370760	17880	17880	17880	17880	0
221	20250319	163000	1713370760	17880	17880	17880	17880	0
222	20250319	162900	1713370760	17880	17880	17880	17880	0
223	20250319	162800	1713370760	17880	17880	17880	17880	0
224	20250319	162700	1713370760	17880	17880	17880	17880	0
225	20250319	162600	1713370760	17880	17880	17880	17880	0
226	20250319	162500	1713370760	17880	17880	17880	17880	0
227	20250319	162400	1713370760	17880	17880	17880	17880	0
228	20250319	162300	1713370760	17880	17880	17880	17880	0
229	20250319	162200	1713370760	17880	17880	17880	17880	0
230	20250319	162100	1713370760	17880	17880	17880	17880	0
231	20250319	162000	1713370760	17880	17880	17880	17880	0
232	20250319	161900	1713370760	17880	17880	17880	17880	0
233	20250319	161800	1713370760	17880	17880	17880	17880	0
234	20250319	161700	1713370760	17880	17880	17880	17880	0
235	20250319	161600	1713370760	17880	17880	17880	17880	0
236	20250319	161500	1713370760	17880	17880	17880	17880	0
237	20250319	161400	1713370760	17880	17880	17880	17880	0
238	20250319	161300	1713370760	17880	17880	17880	17880	0
239	20250319	161200	1713370760	17880	17880	17880	17880	0
240	20250319	161100	1713370760	17880	17880	17880	17880	0
241	20250319	161000	1713370760	17880	17880	17880	17880	0
242	20250319	160900	1713370760	17880	17880	17880	17880	7873
243	20250319	160800	1713370760	17880	17880	17880	17880	0
244	20250319	160700	1713370760	17880	17880	17880	17880	0
245	20250319	160600	1713370760	17880	17880	17880	17880	0
246	20250319	160500	1713370760	17880	17880	17880	17880	0
247	20250319	160400	1713370760	17880	17880	17880	17880	0
248	20250319	160300	1713370760	17880	17880	17880	17880	0
249	20250319	160200	1713370760	17880	17880	17880	17880	0
250	20250319	160100	1713370760	17880	17880	17880	17880	0
251	20250319	160000	1713370760	17880	17880	17880	17880	0
252	20250319	155900	1713370760	17880	17880	17880	17880	0
253	20250319	155800	1713370760	17880	17880	17880	17880	0
254	20250319	155700	1713370760	17880	17880	17880	17880	0
255	20250319	155600	1713370760	17880	17880	17880	17880	0
256	20250319	155500	1713370760	17880	17880	17880	17880	0
257	20250319	155400	1713370760	17880	17880	17880	17880	0
258	20250319	155300	1713370760	17880	17880	17880	17880	0
259	20250319	155200	1713370760	17880	17880	17880	17880	0
260	20250319	155100	1713370760	17880	17880	17880	17880	0
261	20250319	155000	1713370760	17880	17880	17880	17880	0
262	20250319	154900	1713370760	17880	17880	17880	17880	0
263	20250319	154800	1713370760	17880	17880	17880	17880	0
264	20250319	154700	1713370760	17880	17880	17880	17880	0
265	20250319	154600	1713370760	17880	17880	17880	17880	0
266	20250319	154500	1713370760	17880	17880	17880	17880	0
267	20250319	154400	1713370760	17880	17880	17880	17880	0
268	20250319	154300	1713370760	17880	17880	17880	17880	0
269	20250319	154200	1713370760	17880	17880	17880	17880	0
270	20250319	154100	1713370760	17880	17880	17880	17880	0
271	20250319	154000	1713370760	17880	17880	17880	17880	0
272	20250319	153900	1713370760	17880	17880	17880	17880	7873
273	20250319	153800	1713370760	17880	17880	17880	17880	0
274	20250319	153700	1713370760	17880	17880	17880	17880	0
275	20250319	153600	1713370760	17880	17880	17880	17880	0
276	20250319	153500	1713370760	17880	17880	17880	17880	0
277	20250319	153400	1713370760	17880	17880	17880	17880	0
278	20250319	153300	1713370760	17880	17880	17880	17880	0
279	20250319	153200	1713370760	17880	17880	17880	17880	0
280	20250319	153100	1713370760	17880	17880	17880	17880	0
281	20250319	153000	1713370760	17880	17880	17880	17880	7873
282	20250319	152900	1572601520	17740	17740	17740	17740	0
283	20250319	152800	1572601520	17740	17740	17740	17740	0
284	20250319	152700	1572601520	17740	17740	17740	17740	0
285	20250319	152600	1572601520	17740	17740	17740	17740	0
286	20250319	152500	1572601520	17740	17740	17740	17740	0
287	20250319	152400	1572601520	17740	17740	17740	17740	0
288	20250319	152300	1572601520	17740	17740	17740	17740	0
289	20250319	152200	1572601520	17740	17740	17740	17740	0
290	20250319	152100	1572601520	17740	17740	17740	17740	0
291	20250319	152000	1572601520	17740	17740	17740	17740	0
292	20250319	151900	1572601520	17740	17780	17780	17730	292
293	20250319	151800	1567414800	17780	17780	17780	17770	185
294	20250319	151700	1564126370	17770	17720	17780	17720	270
295	20250319	151600	1559330060	17730	17730	17780	17720	134
296	20250319	151500	1556954660	17780	17780	17790	17770	301
297	20250319	151400	1551603140	17780	17780	17790	17770	901
298	20250319	151300	1535586360	17770	17780	17780	17730	371
299	20250319	151200	1528994900	17780	17730	17790	17730	214
300	20250319	151100	1525192400	17740	17720	17790	17720	220
301	20250319	151000	1521288300	17790	17710	17800	17710	675
302	20250319	150900	1509296995	17710	17730	17730	17710	131
303	20250319	150800	1506976345	17730	17730	17730	17700	72
304	20250319	150700	1505701425	17720	17690	17720	17690	167
305	20250319	150600	1502745725	17700	17700	17720	17690	108
306	20250319	150500	1500834285	17690	17690	17700	17690	139
307	20250319	150400	1498375335	17690	17700	17700	17690	95
308	20250319	150300	1496694545	17700	17690	17760	17690	82
309	20250319	150200	1495243715	17780	17780	17780	17690	77
310	20250319	150100	1493880685	17690	17690	17780	17690	675
311	20250319	150000	1481907395	17740	17690	17760	17680	255
312	20250319	145900	1477390015	17680	17760	17760	17680	349
313	20250319	145800	1471206675	17760	17700	17760	17690	914
314	20250319	145700	1455011395	17700	17700	17700	17690	101
315	20250319	145600	1453224595	17700	17700	17700	17690	63
316	20250319	145500	1452109885	17690	17700	17700	17690	92
317	20250319	145400	1450482195	17700	17700	17700	17690	95
318	20250319	145300	1448801075	17690	17700	17700	17690	156
319	20250319	145200	1446040635	17700	17700	17700	17690	257
320	20250319	145100	1441493555	17690	17700	17700	17690	208
321	20250319	145000	1437813865	17700	17700	17700	17690	72
322	20250319	144900	1436539855	17700	17690	17750	17690	126
323	20250319	144800	1434309615	17700	17710	17710	17690	169
324	20250319	144700	1431318685	17710	17710	17710	17700	131
325	20250319	144600	1428999825	17700	17710	17710	17700	63
326	20250319	144500	1427884535	17710	17700	17770	17700	188
327	20250319	144400	1424553385	17700	17770	17770	17690	69
328	20250319	144300	1423331715	17700	17720	17770	17700	190
329	20250319	144200	1419965305	17720	17700	17720	17690	109
330	20250319	144100	1418036315	17700	17700	17700	17690	112
331	20250319	144000	1416054625	17700	17700	17700	17690	108
332	20250319	143900	1414143495	17690	17700	17770	17690	99
333	20250319	143800	1412391835	17700	17770	17770	17700	143
334	20250319	143700	1409858235	17690	17700	17770	17690	251
335	20250319	143600	1405412095	17700	17700	17700	17700	74
336	20250319	143500	1404102295	17700	17720	17720	17700	751
337	20250319	143400	1390806455	17720	17710	17720	17710	138
338	20250319	143300	1388362255	17710	17730	17750	17700	498
339	20250319	143200	1379528525	17730	17710	17730	17710	205
340	20250319	143100	1375897375	17710	17710	17720	17700	334
341	20250319	143000	1369982695	17720	17730	17730	17720	78
342	20250319	142900	1368600235	17730	17730	17750	17720	140
343	20250319	142800	1366116865	17750	17730	17770	17730	77
344	20250319	142700	1364750895	17730	17780	17780	17720	243
345	20250319	142600	1360439245	17730	17720	17730	17720	133
346	20250319	142500	1358081535	17720	17720	17790	17720	127
347	20250319	142400	1355830585	17790	17720	17790	17720	124
348	20250319	142300	1353631505	17720	17720	17800	17710	310
349	20250319	142200	1348133015	17710	17740	17740	17710	1004
350	20250319	142100	1330343275	17730	17730	17740	17730	137
351	20250319	142000	1327913545	17720	17730	17740	17720	217
352	20250319	141900	1324065835	17740	17740	17740	17740	67
353	20250319	141800	1322877255	17730	17750	17760	17730	1208
354	20250319	141700	1301446765	17770	17760	17790	17750	107
355	20250319	141600	1299544435	17790	17800	17800	17760	22
356	20250319	141500	1299153505	17760	17800	17800	17760	12
357	20250319	141400	1298940145	17750	17800	17800	17750	15
358	20250319	141300	1298673495	17780	17790	17800	17780	73
359	20250319	141200	1297374455	17790	17770	17790	17740	64
360	20250319	141100	1296238435	17770	17770	17770	17750	20
361	20250319	141000	1295883155	17750	17770	17770	17750	633
362	20250319	140900	1284644545	17770	17750	17770	17750	34
363	20250319	140800	1284040605	17770	17770	17770	17750	121
364	20250319	140700	1281892335	17750	17770	17770	17750	662
365	20250319	140600	1270136695	17790	17790	17790	17790	16
366	20250319	140500	1269852055	17790	17770	17800	17770	178
367	20250319	140400	1266688585	17770	17800	17800	17770	100
368	20250319	140300	1264911225	17780	17810	17820	17780	588
369	20250319	140200	1254452445	17810	17780	17820	17780	294
370	20250319	140100	1249213685	17780	17780	17820	17780	378
371	20250319	140000	1242492515	17820	17820	17820	17780	18
372	20250319	135900	1242171995	17820	17830	17830	17780	72
373	20250319	135800	1240889665	17800	17790	17800	17790	32
374	20250319	135700	1240320335	17800	17810	17820	17800	207
375	20250319	135600	1236633935	17820	17800	17820	17800	27
376	20250319	135500	1236153045	17800	17800	17830	17800	13
377	20250319	135400	1235921495	17830	17830	17830	17830	6
378	20250319	135300	1235814515	17800	17820	17830	17800	83
379	20250319	135200	1234335535	17820	17800	17820	17800	13
380	20250319	135100	1234103995	17800	17830	17830	17800	12
381	20250319	135000	1233890215	17830	17820	17830	17800	169
382	20250319	134900	1230880045	17810	17810	17810	17800	36
383	20250319	134800	1230238945	17810	17790	17810	17790	66
384	20250319	134700	1229063605	17830	17790	17830	17790	12
385	20250319	134600	1228849885	17830	17780	17830	17780	18
386	20250319	134500	1228529295	17830	17780	17830	17780	13
387	20250319	134400	1228297805	17780	17830	17830	17780	212
388	20250319	134300	1224528005	17830	17790	17830	17790	97
389	20250319	134200	1222799905	17780	17830	17830	17780	360
390	20250319	134100	1216388585	17830	17830	17840	17830	81
391	20250319	134000	1214943795	17810	17820	17830	17810	54
392	20250319	133900	1213981415	17830	17830	17840	17830	27
393	20250319	133800	1213499945	17810	17840	17840	17810	27
394	20250319	133700	1213018735	17840	17840	17840	17840	16
395	20250319	133600	1212733295	17780	17840	17840	17780	23
396	20250319	133500	1212323745	17850	17790	17850	17790	10
397	20250319	133400	1212145605	17850	17850	17850	17790	13
398	20250319	133300	1211913915	17850	17830	17850	17780	79
399	20250319	133200	1210505635	17830	17830	17830	17830	6
400	20250319	133100	1210398655	17770	17770	17860	17770	20
401	20250319	133000	1210042535	17860	17850	17860	17760	42
402	20250319	132900	1209293125	17770	17850	17860	17770	78
403	20250319	132800	1207901695	17850	17850	17850	17850	3
404	20250319	132700	1207848145	17850	17820	17850	17760	19
405	20250319	132600	1207510165	17800	17760	17800	17760	84
406	20250319	132500	1206015765	17750	17810	17830	17750	842
407	20250319	132400	1191038065	17820	17860	17860	17820	830
408	20250319	132300	1176237935	17830	17840	17860	17830	126
409	20250319	132200	1173988775	17860	17860	17860	17830	696
410	20250319	132100	1161577265	17860	17840	17860	17840	564
411	20250319	132000	1151514785	17830	17860	17860	17830	13
412	20250319	131900	1151282785	17830	17870	17870	17830	184
413	20250319	131800	1148000125	17830	17840	17860	17830	141
414	20250319	131700	1145482385	17870	17870	17870	17840	349
415	20250319	131600	1139251535	17880	17870	17880	17860	131
416	20250319	131500	1136910545	17870	17870	17880	17860	99
417	20250319	131400	1135141395	17870	17880	17880	17860	119
418	20250319	131300	1133014255	17880	17880	17890	17880	74
419	20250319	131200	1131690925	17880	17870	17880	17850	113
420	20250319	131100	1129671375	17880	17880	17890	17870	501
421	20250319	131000	1120712035	17870	17870	17880	17860	1448
422	20250319	130900	1094826455	17870	17790	17870	17790	1195
423	20250319	130800	1073527675	17790	17790	17790	17790	3
424	20250319	130700	1073474305	17790	17810	17810	17740	165
425	20250319	130600	1070539395	17810	17800	17810	17800	24
426	20250319	130500	1070111965	17800	17780	17800	17730	385
427	20250319	130400	1063266325	17730	17780	17780	17730	35
428	20250319	130300	1062645425	17730	17770	17780	17730	294
429	20250319	130200	1057421575	17760	17730	17760	17730	427
430	20250319	130100	1049845715	17730	17730	17740	17730	130
431	20250319	130000	1047540785	17740	17750	17750	17740	19
432	20250319	125900	1047203665	17750	17750	17750	17750	9
433	20250319	125800	1047043915	17740	17740	17740	17740	6
434	20250319	125700	1046937475	17750	17750	17750	17750	32
435	20250319	125600	1046369475	17750	17760	17760	17740	92
436	20250319	125500	1044736525	17760	17760	17760	17760	37
437	20250319	125400	1044079405	17760	17760	17760	17750	13
438	20250319	125300	1043848585	17760	17760	17760	17760	73
439	20250319	125200	1042552105	17760	17740	17760	17740	13
440	20250319	125100	1042321345	17760	17760	17760	17760	7
441	20250319	125000	1042197025	17760	17740	17760	17740	12
442	20250319	124900	1041984025	17750	17760	17760	17750	357
443	20250319	124800	1035647205	17760	17750	17760	17750	57
444	20250319	124700	1034635415	17750	17750	17760	17750	46
445	20250319	124600	1033818635	17750	17760	17760	17750	69
446	20250319	124500	1032593825	17750	17750	17760	17750	11
447	20250319	124400	1032398535	17760	17760	17760	17750	36
448	20250319	124300	1031759475	17750	17760	17760	17750	87
449	20250319	124200	1030214475	17760	17760	17760	17760	6
450	20250319	124100	1030107915	17760	17750	17760	17750	19
451	20250319	124000	1029770595	17750	17750	17750	17740	428
452	20250319	123900	1022173605	17750	17750	17750	17720	18
453	20250319	123800	1021854465	17730	17730	17730	17730	88
454	20250319	123700	1020294225	17730	17740	17740	17730	175
455	20250319	123600	1017191435	17730	17750	17750	17730	106
456	20250319	123500	1015311935	17750	17730	17750	17730	8
457	20250319	123400	1015169955	17730	17750	17750	17730	30
458	20250319	123300	1014637715	17750	17740	17750	17730	87
459	20250319	123200	1013093985	17740	17720	17740	17720	9
460	20250319	123100	1012934445	17720	17730	17740	17720	17
461	20250319	123000	1012633035	17740	17740	17740	17730	39
462	20250319	122900	1011941235	17740	17740	17740	17730	12
463	20250319	122800	1011728415	17740	17730	17740	17730	10
464	20250319	122700	1011551075	17740	17740	17740	17740	12
465	20250319	122600	1011338195	17740	17740	17760	17740	63
466	20250319	122500	1010220435	17740	17760	17760	17740	13
467	20250319	122400	1009989675	17740	17760	17760	17740	112
468	20250319	122300	1008002675	17740	17760	17770	17740	131
469	20250319	122200	1005677035	17740	17730	17740	17720	525
470	20250319	122100	996364825	17730	17730	17730	17720	13
471	20250319	122000	996134395	17730	17730	17740	17730	70
472	20250319	121900	994893255	17740	17740	17740	17730	75
473	20250319	121800	993563435	17740	17740	17740	17740	3
474	20250319	121700	993510215	17740	17720	17740	17720	19
475	20250319	121600	993173415	17740	17740	17740	17740	8
476	20250319	121500	993031495	17740	17720	17740	17720	82
477	20250319	121400	991576935	17720	17750	17750	17720	14
478	20250319	121300	991328655	17750	17750	17750	17750	76
479	20250319	121200	989979655	17730	17750	17750	17730	19
480	20250319	121100	989642645	17750	17750	17750	17750	10
481	20250319	121000	989465145	17720	17750	17750	17720	19
482	20250319	120900	989128255	17750	17750	17750	17750	7
483	20250319	120800	989004005	17710	17750	17750	17710	73
484	20250319	120700	987711015	17750	17750	17750	17750	13
485	20250319	120600	987480265	17750	17710	17750	17710	12
486	20250319	120500	987267505	17760	17760	17760	17710	13
487	20250319	120400	987036925	17760	17770	17770	17760	67
488	20250319	120300	985846975	17710	17710	17770	17710	87
489	20250319	120200	984301705	17770	17740	17770	17710	26
490	20250319	120100	983840375	17740	17770	17770	17740	14
491	20250319	120000	983591775	17740	17720	17770	17710	136
492	20250319	115900	981182095	17720	17760	17760	17720	13
493	20250319	115800	980951545	17750	17760	17770	17750	56
494	20250319	115700	979956945	17760	17760	17760	17720	113
495	20250319	115600	977953605	17770	17770	17770	17740	88
496	20250319	115500	976390025	17770	17740	17770	17740	10
497	20250319	115400	976212505	17770	17770	17770	17770	27
498	20250319	115300	975732715	17770	17770	17770	17740	81
499	20250319	115200	974293525	17740	17770	17770	17740	13
500	20250319	115100	974062695	17770	17750	17770	17720	84
501	20250319	115000	972571715	17750	17750	17750	17740	16
502	20250319	114900	972287785	17750	17750	17750	17750	7
503	20250319	114800	972163535	17720	17720	17750	17720	15
504	20250319	114700	971897645	17750	17750	17750	17750	7
505	20250319	114600	971773395	17700	17720	17750	17700	19
506	20250319	114500	971436625	17750	17740	17750	17740	6
507	20250319	114400	971330155	17750	17700	17750	17700	238
508	20250319	114300	967115605	17770	17770	17770	17770	80
509	20250319	114200	965694005	17770	17700	17770	17700	32
510	20250319	114100	965127395	17770	17770	17770	17700	23
511	20250319	114000	964719875	17770	17770	17770	17770	8
512	20250319	113900	964577715	17700	17700	17770	17700	23
513	20250319	113800	964170405	17770	17770	17770	17770	6
514	20250319	113700	964063785	17770	17690	17770	17690	19
515	20250319	113600	963727115	17770	17750	17770	17750	29
516	20250319	113500	963211805	17770	17750	17770	17690	13
517	20250319	113400	962981345	17690	17750	17760	17690	11
518	20250319	113300	962786445	17770	17690	17770	17690	84
519	20250319	113200	961295305	17740	17750	17750	17700	121
520	20250319	113100	959150575	17750	17740	17750	17680	87
521	20250319	113000	957609505	17710	17750	17750	17710	14
522	20250319	112900	957361295	17700	17750	17750	17700	8
523	20250319	112800	957219595	17750	17690	17750	17690	4812
524	20250319	112700	872051475	17690	17690	17690	17680	93
525	20250319	112600	870406375	17700	17680	17700	17680	117
526	20250319	112500	868336675	17690	17680	17690	17680	13
527	20250319	112400	868106765	17690	17650	17690	17650	9
528	20250319	112300	867947795	17690	17680	17690	17680	251
529	20250319	112200	863509965	17650	17650	17680	17650	16
530	20250319	112100	863227445	17650	17690	17690	17650	8
531	20250319	112000	863086035	17640	17690	17690	17640	72
532	20250319	111900	861815655	17640	17690	17690	17640	10
533	20250319	111800	861639055	17690	17690	17690	17650	27
534	20250319	111700	861161865	17650	17660	17690	17650	19
535	20250319	111600	860826295	17690	17690	17690	17690	6
536	20250319	111500	860720155	17690	17650	17690	17640	258
537	20250319	111400	856166415	17650	17680	17680	17650	260
538	20250319	111300	851575885	17690	17680	17690	17680	116
539	20250319	111200	849524845	17680	17680	17680	17680	6
540	20250319	111100	849418765	17680	17670	17680	17670	57
541	20250319	111000	848411265	17670	17680	17680	17670	13
542	20250319	110900	848181485	17670	17680	17680	17670	180
543	20250319	110800	845000735	17680	17680	17680	17670	18
544	20250319	110700	844682615	17680	17650	17680	17650	265
545	20250319	110600	840005225	17670	17680	17680	17670	67
546	20250319	110500	838820905	17670	17680	17680	17650	261
547	20250319	110400	834211035	17680	17650	17680	17650	166
548	20250319	110300	831278105	17670	17670	17670	17650	85
549	20250319	110200	829776275	17670	17660	17670	17660	116
550	20250319	110100	827727555	17680	17650	17680	17650	66
551	20250319	110000	826562025	17660	17660	17680	17660	66
552	20250319	105900	825396405	17680	17680	17680	17680	6
553	20250319	105800	825290325	17680	17680	17680	17660	13
554	20250319	105700	825060605	17660	17680	17680	17660	23
555	20250319	105600	824654085	17680	17680	17680	17660	26
556	20250319	105500	824194545	17660	17700	17700	17660	349
557	20250319	105400	818025035	17690	17690	17700	17680	212
558	20250319	105300	814274825	17700	17700	17700	17690	333
559	20250319	105200	808380785	17700	17700	17700	17700	3
560	20250319	105100	808327685	17750	17690	17760	17690	19
561	20250319	105000	807991125	17760	17710	17760	17690	518
562	20250319	104900	798819065	17700	17700	17700	17700	312
563	20250319	104800	793296665	17710	17700	17710	17700	156
564	20250319	104700	790535435	17700	17700	17700	17700	6
565	20250319	104600	790429235	17670	17700	17700	17670	111
566	20250319	104500	788464895	17700	17710	17710	17670	249
567	20250319	104400	784060825	17710	17700	17710	17700	469
568	20250319	104300	775759515	17710	17750	17750	17690	529
569	20250319	104200	766390225	17750	17720	17760	17720	308
570	20250319	104100	760922705	17760	17740	17760	17720	411
571	20250319	104000	753635835	17750	17780	17780	17750	134
572	20250319	103900	751257095	17750	17780	17780	17750	37
573	20250319	103800	750599445	17780	17780	17780	17765	279
574	20250319	103700	745638855	17790	17780	17790	17780	12
575	20250319	103600	745425435	17780	17780	17790	17780	46
576	20250319	103500	744607515	17790	17780	17790	17750	136
577	20250319	103400	742190495	17750	17770	17770	17750	79
578	20250319	103300	740786785	17770	17770	17780	17730	778
579	20250319	103200	726964605	17790	17770	17790	17770	54
580	20250319	103100	726004885	17770	17770	17790	17770	224
581	20250319	103000	722024265	17770	17790	17790	17760	21
582	20250319	102900	721650995	17780	17760	17780	17760	334
583	20250319	102800	715716475	17750	17760	17760	17750	306
584	20250319	102700	710284215	17750	17790	17790	17750	104
585	20250319	102600	708436335	17800	17800	17800	17800	3
586	20250319	102500	708382935	17800	17820	17820	17760	82
587	20250319	102400	706925565	17830	17780	17830	17760	611
588	20250319	102300	696050345	17780	17750	17780	17720	822
589	20250319	102200	681458905	17750	17760	17780	17750	455
590	20250319	102100	673381115	17790	17770	17790	17760	164
591	20250319	102000	670467215	17780	17790	17790	17770	69
592	20250319	101900	669240955	17780	17780	17800	17780	135
593	20250319	101800	666840595	17800	17800	17800	17780	756
594	20250319	101700	653390955	17800	17780	17800	17780	125
595	20250319	101600	651167575	17780	17770	17800	17770	145
596	20250319	101500	648589275	17800	17760	17800	17760	354
597	20250319	101400	642296025	17750	17760	17760	17750	14
598	20250319	101300	642047445	17770	17760	17770	17750	157
599	20250319	101200	639257945	17770	17740	17770	17730	25
600	20250319	101100	638814125	17740	17750	17780	17730	1259
601	20250319	101000	616460545	17750	17730	17750	17730	255
602	20250319	100900	611934435	17720	17720	17720	17700	207
603	20250319	100800	608266580	17710	17710	17720	17710	37
604	20250319	100700	607611170	17720	17680	17720	17670	145
605	20250319	100600	605046210	17680	17730	17730	17680	928
606	20250319	100500	588629940	17730	17720	17750	17720	128
607	20250319	100400	586361320	17740	17740	17770	17740	526
608	20250319	100300	577028910	17730	17710	17740	17710	524
609	20250319	100200	567742690	17720	17730	17730	17710	237
610	20250319	100100	563544540	17730	17730	17730	17710	373
611	20250319	100000	556936240	17730	17690	17730	17670	317
612	20250319	095900	551325000	17690	17700	17710	17630	499
613	20250319	095800	542493370	17700	17620	17700	17620	45
614	20250319	095700	541697600	17620	17720	17720	17620	309
615	20250319	095600	536236610	17720	17680	17720	17630	1160
616	20250319	095500	515712730	17680	17660	17680	17600	547
617	20250319	095400	506053630	17660	17560	17660	17560	88
618	20250319	095300	504501420	17650	17640	17650	17540	2007
619	20250319	095200	469249490	17640	17620	17640	17610	24
620	20250319	095100	468826580	17600	17610	17620	17550	50
621	20250319	095000	467947370	17610	17580	17610	17580	508
622	20250319	094900	459013730	17580	17570	17580	17540	144
623	20250319	094800	456485385	17580	17530	17580	17530	117
624	20250319	094700	454431375	17530	17570	17570	17530	330
625	20250319	094600	448640735	17580	17590	17590	17570	131
626	20250319	094500	446337915	17590	17580	17600	17570	132
627	20250319	094400	444017315	17580	17580	17600	17580	698
628	20250319	094300	431742235	17580	17550	17580	17510	521
629	20250319	094200	422599205	17500	17500	17550	17500	101
630	20250319	094100	420829005	17490	17540	17550	17490	1042
631	20250319	094000	402578945	17530	17550	17550	17490	820
632	20250319	093900	388214095	17500	17500	17500	17500	373
633	20250319	093800	381686595	17500	17450	17560	17430	2268
634	20250319	093700	342045115	17430	17450	17500	17420	3353
635	20250319	093600	283549685	17450	17510	17590	17450	2704
636	20250319	093500	236296745	17570	17570	17580	17510	417
637	20250319	093400	228967265	17510	17570	17570	17500	97
638	20250319	093300	227266255	17570	17500	17570	17500	234
639	20250319	093200	223168145	17520	17490	17540	17490	413
640	20250319	093100	215933765	17490	17500	17510	17490	359
641	20250319	093000	209651535	17500	17500	17500	17490	219
642	20250319	092900	205821035	17510	17510	17510	17510	0
643	20250319	092800	205821035	17510	17500	17510	17500	176
644	20250319	092700	202740285	17490	17490	17500	17470	236
645	20250319	092600	198615315	17500	17470	17500	17470	511
646	20250319	092500	189674885	17470	17470	17480	17460	288
647	20250319	092400	184643615	17470	17500	17500	17470	127
648	20250319	092300	182423425	17500	17490	17500	17480	125
649	20250319	092200	180237645	17490	17500	17500	17470	80
650	20250319	092100	178838315	17480	17520	17520	17480	6
651	20250319	092000	178733275	17530	17500	17530	17490	930
652	20250319	091900	162463555	17480	17470	17480	17460	382
653	20250319	091800	155790445	17470	17480	17550	17470	218
654	20250319	091700	151980085	17590	17460	17590	17460	471
655	20250319	091600	143727235	17500	17510	17510	17500	5
656	20250319	091500	143639705	17460	17510	17510	17450	1226
657	20250319	091400	122226275	17500	17500	17500	17500	64
658	20250319	091300	121106275	17500	17500	17510	17500	339
659	20250319	091200	115173735	17510	17520	17520	17500	625
660	20250319	091100	104235105	17510	17520	17540	17500	657
661	20250319	091000	92734405	17520	17530	17540	17520	288
662	20250319	090900	87684245	17540	17550	17550	17540	324
663	20250319	090800	82001165	17570	17570	17570	17540	442
664	20250319	090700	74243555	17580	17570	17600	17570	211
665	20250319	090600	70535975	17570	17650	17650	17570	60
666	20250319	090500	69480205	17650	17580	17660	17550	353
667	20250319	090400	63279055	17580	17670	17670	17580	902
668	20250319	090300	47386795	17675	17690	17690	17675	948
669	20250319	090200	30619000	17670	17690	17690	17670	182
670	20250319	090100	27401300	17700	17630	17700	17630	453
671	20250319	090000	19397460	17660	17650	17660	17650	1099