KissMeData/123860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202400	999135545	19780	19780	19780	19780	60
3	20250319	202300	999135545	19780	19780	19780	19780	0
4	20250319	202200	999135545	19780	19780	19780	19780	0
5	20250319	202100	999135545	19780	19780	19780	19780	0
6	20250319	202000	999135545	19780	19780	19780	19780	0
7	20250319	201900	999135545	19780	19780	19780	19780	0
8	20250319	201800	999135545	19780	19780	19780	19780	0
9	20250319	201700	999135545	19780	19780	19780	19780	0
10	20250319	201600	999135545	19780	19780	19780	19780	0
11	20250319	201500	999135545	19780	19780	19780	19780	0
12	20250319	201400	999135545	19780	19780	19780	19780	0
13	20250319	201300	999135545	19780	19780	19780	19780	0
14	20250319	201200	999135545	19780	19780	19780	19780	0
15	20250319	201100	999135545	19780	19780	19780	19780	0
16	20250319	201000	999135545	19780	19780	19780	19780	0
17	20250319	200900	999135545	19780	19780	19780	19780	0
18	20250319	200800	999135545	19780	19780	19780	19780	0
19	20250319	200700	999135545	19780	19780	19780	19780	0
20	20250319	200600	999135545	19780	19780	19780	19780	0
21	20250319	200500	999135545	19780	19780	19780	19780	0
22	20250319	200400	999135545	19780	19780	19780	19780	0
23	20250319	200300	999135545	19780	19780	19780	19780	0
24	20250319	200200	999135545	19780	19780	19780	19780	0
25	20250319	200100	999135545	19780	19780	19780	19780	0
26	20250319	200000	999135545	19780	19780	19780	19780	0
27	20250319	195900	999135545	19780	19780	19780	19780	0
28	20250319	195800	999135545	19780	19780	19780	19780	0
29	20250319	195700	999135545	19780	19780	19780	19780	0
30	20250319	195600	999135545	19780	19780	19780	19780	0
31	20250319	195500	999135545	19780	19780	19780	19780	0
32	20250319	195400	999135545	19780	19780	19780	19780	60
33	20250319	195300	999135545	19780	19780	19780	19780	0
34	20250319	195200	999135545	19780	19780	19780	19780	0
35	20250319	195100	999135545	19780	19780	19780	19780	0
36	20250319	195000	999135545	19780	19780	19780	19780	0
37	20250319	194900	999135545	19780	19780	19780	19780	0
38	20250319	194800	999135545	19780	19780	19780	19780	0
39	20250319	194700	999135545	19780	19780	19780	19780	0
40	20250319	194600	999135545	19780	19780	19780	19780	0
41	20250319	194500	999135545	19780	19780	19780	19780	0
42	20250319	194400	999135545	19780	19780	19780	19780	0
43	20250319	194300	999135545	19780	19780	19780	19780	0
44	20250319	194200	999135545	19780	19780	19780	19780	0
45	20250319	194100	999135545	19780	19780	19780	19780	0
46	20250319	194000	999135545	19780	19780	19780	19780	0
47	20250319	193900	999135545	19780	19780	19780	19780	0
48	20250319	193800	999135545	19780	19780	19780	19780	0
49	20250319	193700	999135545	19780	19780	19780	19780	0
50	20250319	193600	999135545	19780	19780	19780	19780	0
51	20250319	193500	999135545	19780	19780	19780	19780	0
52	20250319	193400	999135545	19780	19780	19780	19780	0
53	20250319	193300	999135545	19780	19780	19780	19780	0
54	20250319	193200	999135545	19780	19780	19780	19780	0
55	20250319	193100	999135545	19780	19780	19780	19780	0
56	20250319	193000	999135545	19780	19780	19780	19780	0
57	20250319	192900	999135545	19780	19780	19780	19780	0
58	20250319	192800	999135545	19780	19780	19780	19780	0
59	20250319	192700	999135545	19780	19780	19780	19780	0
60	20250319	192600	999135545	19780	19780	19780	19780	0
61	20250319	192500	999135545	19780	19780	19780	19780	0
62	20250319	192400	999135545	19780	19780	19780	19780	60
63	20250319	192300	999135545	19780	19780	19780	19780	0
64	20250319	192200	999135545	19780	19780	19780	19780	0
65	20250319	192100	999135545	19780	19780	19780	19780	0
66	20250319	192000	999135545	19780	19780	19780	19780	0
67	20250319	191900	999135545	19780	19780	19780	19780	0
68	20250319	191800	999135545	19780	19780	19780	19780	0
69	20250319	191700	999135545	19780	19780	19780	19780	0
70	20250319	191600	999135545	19780	19780	19780	19780	0
71	20250319	191500	999135545	19780	19780	19780	19780	0
72	20250319	191400	999135545	19780	19780	19780	19780	0
73	20250319	191300	999135545	19780	19780	19780	19780	0
74	20250319	191200	999135545	19780	19780	19780	19780	0
75	20250319	191100	999135545	19780	19780	19780	19780	0
76	20250319	191000	999135545	19780	19780	19780	19780	0
77	20250319	190900	999135545	19780	19780	19780	19780	0
78	20250319	190800	999135545	19780	19780	19780	19780	0
79	20250319	190700	999135545	19780	19780	19780	19780	0
80	20250319	190600	999135545	19780	19780	19780	19780	0
81	20250319	190500	999135545	19780	19780	19780	19780	0
82	20250319	190400	999135545	19780	19780	19780	19780	0
83	20250319	190300	999135545	19780	19780	19780	19780	0
84	20250319	190200	999135545	19780	19780	19780	19780	0
85	20250319	190100	999135545	19780	19780	19780	19780	0
86	20250319	190000	999135545	19780	19780	19780	19780	0
87	20250319	185900	999135545	19780	19780	19780	19780	0
88	20250319	185800	999135545	19780	19780	19780	19780	0
89	20250319	185700	999135545	19780	19780	19780	19780	0
90	20250319	185600	999135545	19780	19780	19780	19780	0
91	20250319	185500	999135545	19780	19780	19780	19780	0
92	20250319	185400	999135545	19780	19780	19780	19780	60
93	20250319	185300	999135545	19780	19780	19780	19780	0
94	20250319	185200	999135545	19780	19780	19780	19780	0
95	20250319	185100	999135545	19780	19780	19780	19780	0
96	20250319	185000	999135545	19780	19780	19780	19780	0
97	20250319	184900	999135545	19780	19780	19780	19780	0
98	20250319	184800	999135545	19780	19780	19780	19780	0
99	20250319	184700	999135545	19780	19780	19780	19780	0
100	20250319	184600	999135545	19780	19780	19780	19780	0
101	20250319	184500	999135545	19780	19780	19780	19780	0
102	20250319	184400	999135545	19780	19780	19780	19780	0
103	20250319	184300	999135545	19780	19780	19780	19780	0
104	20250319	184200	999135545	19780	19780	19780	19780	0
105	20250319	184100	999135545	19780	19780	19780	19780	0
106	20250319	184000	999135545	19780	19780	19780	19780	0
107	20250319	183900	999135545	19780	19780	19780	19780	0
108	20250319	183800	999135545	19780	19780	19780	19780	0
109	20250319	183700	999135545	19780	19780	19780	19780	0
110	20250319	183600	999135545	19780	19780	19780	19780	0
111	20250319	183500	999135545	19780	19780	19780	19780	0
112	20250319	183400	999135545	19780	19780	19780	19780	0
113	20250319	183300	999135545	19780	19780	19780	19780	0
114	20250319	183200	999135545	19780	19780	19780	19780	0
115	20250319	183100	999135545	19780	19780	19780	19780	0
116	20250319	183000	999135545	19780	19780	19780	19780	0
117	20250319	182900	999135545	19780	19780	19780	19780	0
118	20250319	182800	999135545	19780	19780	19780	19780	0
119	20250319	182700	999135545	19780	19780	19780	19780	0
120	20250319	182600	999135545	19780	19780	19780	19780	0
121	20250319	182500	999135545	19780	19780	19780	19780	0
122	20250319	182400	999135545	19780	19780	19780	19780	60
123	20250319	182300	999135545	19780	19780	19780	19780	0
124	20250319	182200	999135545	19780	19780	19780	19780	0
125	20250319	182100	999135545	19780	19780	19780	19780	0
126	20250319	182000	999135545	19780	19780	19780	19780	0
127	20250319	181900	999135545	19780	19780	19780	19780	0
128	20250319	181800	999135545	19780	19780	19780	19780	0
129	20250319	181700	999135545	19780	19780	19780	19780	0
130	20250319	181600	999135545	19780	19780	19780	19780	0
131	20250319	181500	999135545	19780	19780	19780	19780	0
132	20250319	181400	999135545	19780	19780	19780	19780	0
133	20250319	181300	999135545	19780	19780	19780	19780	0
134	20250319	181200	999135545	19780	19780	19780	19780	0
135	20250319	181100	999135545	19780	19780	19780	19780	0
136	20250319	181000	999135545	19780	19780	19780	19780	0
137	20250319	180900	999135545	19780	19780	19780	19780	0
138	20250319	180800	999135545	19780	19780	19780	19780	0
139	20250319	180700	999135545	19780	19780	19780	19780	0
140	20250319	180600	999135545	19780	19780	19780	19780	0
141	20250319	180500	999135545	19780	19780	19780	19780	0
142	20250319	180400	999135545	19780	19780	19780	19780	0
143	20250319	180300	999135545	19780	19780	19780	19780	0
144	20250319	180200	999135545	19780	19780	19780	19780	0
145	20250319	180100	999135545	19780	19780	19780	19780	0
146	20250319	180000	999135545	19780	19780	19780	19780	0
147	20250319	175900	999135545	19780	19780	19780	19780	0
148	20250319	175800	999135545	19780	19780	19780	19780	0
149	20250319	175700	999135545	19780	19780	19780	19780	0
150	20250319	175600	999135545	19780	19780	19780	19780	0
151	20250319	175500	999135545	19780	19780	19780	19780	0
152	20250319	175400	999135545	19780	19780	19780	19780	60
153	20250319	175300	999135545	19780	19780	19780	19780	0
154	20250319	175200	999135545	19780	19780	19780	19780	0
155	20250319	175100	999135545	19780	19780	19780	19780	0
156	20250319	175000	999135545	19780	19780	19780	19780	0
157	20250319	174900	999135545	19780	19780	19780	19780	0
158	20250319	174800	999135545	19780	19780	19780	19780	0
159	20250319	174700	999135545	19780	19780	19780	19780	0
160	20250319	174600	999135545	19780	19780	19780	19780	0
161	20250319	174500	999135545	19780	19780	19780	19780	0
162	20250319	174400	999135545	19780	19780	19780	19780	0
163	20250319	174300	999135545	19780	19780	19780	19780	0
164	20250319	174200	999135545	19780	19780	19780	19780	0
165	20250319	174100	999135545	19780	19780	19780	19780	0
166	20250319	174000	999135545	19780	19780	19780	19780	0
167	20250319	173900	999135545	19780	19780	19780	19780	0
168	20250319	173800	999135545	19780	19780	19780	19780	0
169	20250319	173700	999135545	19780	19780	19780	19780	0
170	20250319	173600	999135545	19780	19780	19780	19780	0
171	20250319	173500	999135545	19780	19780	19780	19780	0
172	20250319	173400	999135545	19780	19780	19780	19780	0
173	20250319	173300	999135545	19780	19780	19780	19780	0
174	20250319	173200	999135545	19780	19780	19780	19780	0
175	20250319	173100	999135545	19780	19780	19780	19780	0
176	20250319	173000	999135545	19780	19780	19780	19780	0
177	20250319	172900	999135545	19780	19780	19780	19780	0
178	20250319	172800	999135545	19780	19780	19780	19780	0
179	20250319	172700	999135545	19780	19780	19780	19780	0
180	20250319	172600	999135545	19780	19780	19780	19780	0
181	20250319	172500	999135545	19780	19780	19780	19780	0
182	20250319	172400	999135545	19780	19780	19780	19780	60
183	20250319	172300	999135545	19780	19780	19780	19780	0
184	20250319	172200	999135545	19780	19780	19780	19780	0
185	20250319	172100	999135545	19780	19780	19780	19780	0
186	20250319	172000	999135545	19780	19780	19780	19780	0
187	20250319	171900	999135545	19780	19780	19780	19780	0
188	20250319	171800	999135545	19780	19780	19780	19780	0
189	20250319	171700	999135545	19780	19780	19780	19780	0
190	20250319	171600	999135545	19780	19780	19780	19780	0
191	20250319	171500	999135545	19780	19780	19780	19780	0
192	20250319	171400	999135545	19780	19780	19780	19780	0
193	20250319	171300	999135545	19780	19780	19780	19780	0
194	20250319	171200	999135545	19780	19780	19780	19780	0
195	20250319	171100	999135545	19780	19780	19780	19780	0
196	20250319	171000	999135545	19780	19780	19780	19780	0
197	20250319	170900	999135545	19780	19780	19780	19780	0
198	20250319	170800	999135545	19780	19780	19780	19780	0
199	20250319	170700	999135545	19780	19780	19780	19780	0
200	20250319	170600	999135545	19780	19780	19780	19780	0
201	20250319	170500	999135545	19780	19780	19780	19780	0
202	20250319	170400	999135545	19780	19780	19780	19780	0
203	20250319	170300	999135545	19780	19780	19780	19780	0
204	20250319	170200	999135545	19780	19780	19780	19780	0
205	20250319	170100	999135545	19780	19780	19780	19780	0
206	20250319	170000	999135545	19780	19780	19780	19780	0
207	20250319	165900	999135545	19780	19780	19780	19780	0
208	20250319	165800	999135545	19780	19780	19780	19780	0
209	20250319	165700	999135545	19780	19780	19780	19780	0
210	20250319	165600	999135545	19780	19780	19780	19780	0
211	20250319	165500	999135545	19780	19780	19780	19780	0
212	20250319	165400	999135545	19780	19780	19780	19780	60
213	20250319	165300	999135545	19780	19780	19780	19780	0
214	20250319	165200	999135545	19780	19780	19780	19780	0
215	20250319	165100	999135545	19780	19780	19780	19780	0
216	20250319	165000	999135545	19780	19780	19780	19780	0
217	20250319	164900	999135545	19780	19780	19780	19780	0
218	20250319	164800	999135545	19780	19780	19780	19780	0
219	20250319	164700	999135545	19780	19780	19780	19780	0
220	20250319	164600	999135545	19780	19780	19780	19780	0
221	20250319	164500	999135545	19780	19780	19780	19780	0
222	20250319	164400	999135545	19780	19780	19780	19780	0
223	20250319	164300	999135545	19780	19780	19780	19780	0
224	20250319	164200	999135545	19780	19780	19780	19780	0
225	20250319	164100	999135545	19780	19780	19780	19780	0
226	20250319	164000	999135545	19780	19780	19780	19780	0
227	20250319	163900	999135545	19780	19780	19780	19780	0
228	20250319	163800	999135545	19780	19780	19780	19780	0
229	20250319	163700	999135545	19780	19780	19780	19780	0
230	20250319	163600	999135545	19780	19780	19780	19780	0
231	20250319	163500	999135545	19780	19780	19780	19780	0
232	20250319	163400	999135545	19780	19780	19780	19780	0
233	20250319	163300	999135545	19780	19780	19780	19780	0
234	20250319	163200	999135545	19780	19780	19780	19780	0
235	20250319	163100	999135545	19780	19780	19780	19780	0
236	20250319	163000	999135545	19780	19780	19780	19780	0
237	20250319	162900	999135545	19780	19780	19780	19780	0
238	20250319	162800	999135545	19780	19780	19780	19780	0
239	20250319	162700	999135545	19780	19780	19780	19780	0
240	20250319	162600	999135545	19780	19780	19780	19780	0
241	20250319	162500	999135545	19780	19780	19780	19780	0
242	20250319	162400	999135545	19780	19780	19780	19780	60
243	20250319	162300	999135545	19780	19780	19780	19780	0
244	20250319	162200	999135545	19780	19780	19780	19780	0
245	20250319	162100	999135545	19780	19780	19780	19780	0
246	20250319	162000	999135545	19780	19780	19780	19780	0
247	20250319	161900	999135545	19780	19780	19780	19780	0
248	20250319	161800	999135545	19780	19780	19780	19780	0
249	20250319	161700	999135545	19780	19780	19780	19780	0
250	20250319	161600	999135545	19780	19780	19780	19780	0
251	20250319	161500	999135545	19780	19780	19780	19780	0
252	20250319	161400	999135545	19780	19780	19780	19780	0
253	20250319	161300	999135545	19780	19780	19780	19780	0
254	20250319	161200	999135545	19780	19780	19780	19780	0
255	20250319	161100	999135545	19780	19780	19780	19780	0
256	20250319	161000	999135545	19780	19780	19780	19780	0
257	20250319	160900	999135545	19780	19780	19780	19780	0
258	20250319	160800	999135545	19780	19780	19780	19780	0
259	20250319	160700	999135545	19780	19780	19780	19780	0
260	20250319	160600	999135545	19780	19780	19780	19780	0
261	20250319	160500	999135545	19780	19780	19780	19780	0
262	20250319	160400	999135545	19780	19780	19780	19780	0
263	20250319	160300	999135545	19780	19780	19780	19780	0
264	20250319	160200	999135545	19780	19780	19780	19780	0
265	20250319	160100	999135545	19780	19780	19780	19780	0
266	20250319	160000	999135545	19780	19780	19780	19780	0
267	20250319	155900	999135545	19780	19780	19780	19780	0
268	20250319	155800	999135545	19780	19780	19780	19780	0
269	20250319	155700	999135545	19780	19780	19780	19780	0
270	20250319	155600	999135545	19780	19780	19780	19780	0
271	20250319	155500	999135545	19780	19780	19780	19780	0
272	20250319	155400	999135545	19780	19780	19780	19780	60
273	20250319	155300	999135545	19780	19780	19780	19780	0
274	20250319	155200	999135545	19780	19780	19780	19780	0
275	20250319	155100	999135545	19780	19780	19780	19780	0
276	20250319	155000	999135545	19780	19780	19780	19780	0
277	20250319	154900	999135545	19780	19780	19780	19780	0
278	20250319	154800	999135545	19780	19780	19780	19780	0
279	20250319	154700	999135545	19780	19780	19780	19780	0
280	20250319	154600	999135545	19780	19780	19780	19780	0
281	20250319	154500	999135545	19780	19780	19780	19780	0
282	20250319	154400	999135545	19780	19780	19780	19780	0
283	20250319	154300	999135545	19780	19780	19780	19780	0
284	20250319	154200	999135545	19780	19780	19780	19780	0
285	20250319	154100	999135545	19780	19780	19780	19780	0
286	20250319	154000	999135545	19780	19780	19780	19780	0
287	20250319	153900	999135545	19780	19780	19780	19780	0
288	20250319	153800	999135545	19780	19780	19780	19780	0
289	20250319	153700	999135545	19780	19780	19780	19780	0
290	20250319	153600	999135545	19780	19780	19780	19780	0
291	20250319	153500	999135545	19780	19780	19780	19780	0
292	20250319	153400	999135545	19780	19780	19780	19780	0
293	20250319	153300	999135545	19780	19780	19780	19780	0
294	20250319	153200	999135545	19780	19780	19780	19780	0
295	20250319	153100	999135545	19780	19780	19780	19780	0
296	20250319	153000	999135545	19780	19780	19780	19780	60
297	20250319	152900	997948745	19780	19780	19780	19780	0
298	20250319	152800	997948745	19780	19780	19780	19780	0
299	20250319	152700	997948745	19780	19780	19780	19780	0
300	20250319	152600	997948745	19780	19780	19780	19780	0
301	20250319	152500	997948745	19780	19780	19780	19780	0
302	20250319	152400	997948745	19780	19780	19780	19780	0
303	20250319	152300	997948745	19780	19780	19780	19780	0
304	20250319	152200	997948745	19780	19780	19780	19780	0
305	20250319	152100	997948745	19780	19780	19780	19780	0
306	20250319	152000	997948745	19780	19780	19780	19780	0
307	20250319	151900	997948745	19780	19750	19790	19750	30
308	20250319	151800	997356045	19790	19790	19790	19750	23
309	20250319	151700	996901235	19790	19790	19790	19790	42
310	20250319	151600	996070055	19760	19760	19760	19760	79
311	20250319	151500	994509015	19750	19820	19820	19750	3
312	20250319	151400	994449625	19780	19820	19820	19780	318
313	20250319	151300	988159545	19750	19730	19750	19730	394
314	20250319	151200	980378625	19730	19730	19730	19730	55
315	20250319	151100	979293475	19730	19730	19730	19730	11
316	20250319	151000	979076445	19730	19700	19730	19700	11
317	20250319	150900	978859445	19730	19730	19730	19730	23
318	20250319	150800	978405655	19710	19710	19710	19710	4
319	20250319	150700	978326815	19730	19730	19730	19730	200
320	20250319	150600	974380815	19730	19730	19730	19730	0
321	20250319	150500	974380815	19730	19730	19730	19730	0
322	20250319	150400	974380815	19730	19700	19730	19700	3
323	20250319	150300	974321685	19700	19700	19700	19700	0
324	20250319	150200	974321685	19700	19700	19700	19700	0
325	20250319	150100	974321685	19700	19700	19700	19700	0
326	20250319	150000	974321685	19700	19700	19700	19700	0
327	20250319	145900	974321685	19700	19700	19700	19700	0
328	20250319	145800	974321685	19700	19690	19700	19690	27
329	20250319	145700	973790045	19660	19660	19660	19660	0
330	20250319	145600	973790045	19660	19660	19660	19660	199
331	20250319	145500	969877705	19690	19690	19690	19690	0
332	20250319	145400	969877705	19690	19690	19690	19690	49
333	20250319	145300	968912895	19700	19700	19700	19700	26
334	20250319	145200	968400695	19730	19730	19730	19730	0
335	20250319	145100	968400695	19730	19730	19730	19730	0
336	20250319	145000	968400695	19730	19730	19730	19730	0
337	20250319	144900	968400695	19730	19730	19730	19730	0
338	20250319	144800	968400695	19730	19730	19730	19730	0
339	20250319	144700	968400695	19730	19730	19730	19730	1
340	20250319	144600	968380965	19690	19690	19690	19690	200
341	20250319	144500	964442965	19690	19690	19690	19690	0
342	20250319	144400	964442965	19690	19690	19690	19690	0
343	20250319	144300	964442965	19690	19680	19690	19650	252
344	20250319	144200	959491095	19650	19680	19680	19650	126
345	20250319	144100	957013465	19690	19690	19690	19690	0
346	20250319	144000	957013465	19690	19690	19690	19690	3
347	20250319	143900	956954395	19690	19690	19690	19690	121
348	20250319	143800	954571905	19690	19690	19690	19690	0
349	20250319	143700	954571905	19690	19690	19690	19690	0
350	20250319	143600	954571905	19690	19690	19690	19690	0
351	20250319	143500	954571905	19690	19690	19690	19690	0
352	20250319	143400	954571905	19690	19690	19690	19690	0
353	20250319	143300	954571905	19690	19690	19690	19690	0
354	20250319	143200	954571905	19690	19690	19690	19690	0
355	20250319	143100	954571905	19690	19680	19690	19680	319
356	20250319	143000	948290935	19700	19750	19750	19700	306
357	20250319	142900	942262685	19750	19810	19810	19680	507
358	20250319	142800	932272015	19690	19690	19690	19690	0
359	20250319	142700	932272015	19690	19690	19690	19690	69
360	20250319	142600	930913405	19730	19730	19730	19730	25
361	20250319	142500	930420155	19730	19730	19730	19730	0
362	20250319	142400	930420155	19730	19730	19730	19730	0
363	20250319	142300	930420155	19730	19730	19730	19730	1
364	20250319	142200	930400425	19730	19710	19730	19710	3
365	20250319	142100	930341265	19700	19700	19700	19700	0
366	20250319	142000	930341265	19700	19700	19700	19700	25
367	20250319	141900	929848765	19700	19700	19700	19700	0
368	20250319	141800	929848765	19700	19700	19700	19700	0
369	20250319	141700	929848765	19700	19700	19700	19700	0
370	20250319	141600	929848765	19700	19700	19700	19700	0
371	20250319	141500	929848765	19700	19700	19700	19700	0
372	20250319	141400	929848765	19700	19700	19700	19700	0
373	20250319	141300	929848765	19700	19700	19700	19700	1
374	20250319	141200	929829065	19680	19680	19680	19680	0
375	20250319	141100	929829065	19680	19680	19680	19680	2
376	20250319	141000	929789705	19680	19680	19680	19680	0
377	20250319	140900	929789705	19680	19690	19690	19680	152
378	20250319	140800	926798105	19690	19690	19690	19690	209
379	20250319	140700	922682895	19720	19720	19720	19720	15
380	20250319	140600	922387095	19720	19720	19720	19720	0
381	20250319	140500	922387095	19720	19770	19770	19720	50
382	20250319	140400	921398705	19770	19770	19770	19770	0
383	20250319	140300	921398705	19770	19810	19810	19770	140
384	20250319	140200	918626055	19830	19830	19830	19830	0
385	20250319	140100	918626055	19830	19840	19840	19830	343
386	20250319	140000	911824135	19860	19880	19880	19860	125
387	20250319	135900	909340015	19880	19880	19880	19880	0
388	20250319	135800	909340015	19880	19880	19880	19880	0
389	20250319	135700	909340015	19880	19880	19880	19880	51
390	20250319	135600	908326135	19870	19870	19870	19870	64
391	20250319	135500	907054455	19880	19880	19880	19880	52
392	20250319	135400	906020695	19860	19860	19860	19860	38
393	20250319	135300	905266015	19880	19880	19880	19880	52
394	20250319	135200	904232255	19870	19870	19870	19870	0
395	20250319	135100	904232255	19870	19870	19870	19870	24
396	20250319	135000	903755375	19870	19860	19870	19860	63
397	20250319	134900	902503815	19890	19890	19890	19890	0
398	20250319	134800	902503815	19890	19890	19890	19890	52
399	20250319	134700	901469535	19890	19890	19890	19890	45
400	20250319	134600	900574485	19920	19920	19920	19920	52
401	20250319	134500	899538645	19900	19920	19920	19900	416
402	20250319	134400	891257965	19920	19920	19920	19920	51
403	20250319	134300	890242045	19920	19920	19920	19920	0
404	20250319	134200	890242045	19920	19920	19920	19920	20
405	20250319	134100	889843645	19920	19920	19920	19920	52
406	20250319	134000	888807805	19910	19910	19910	19910	1
407	20250319	133900	888787895	19920	19920	19920	19920	69
408	20250319	133800	887413415	19920	19920	19920	19920	0
409	20250319	133700	887413415	19920	19920	19920	19920	52
410	20250319	133600	886377575	19920	19920	19920	19920	0
411	20250319	133500	886377575	19920	19920	19920	19920	51
412	20250319	133400	885361655	19920	19920	19920	19920	0
413	20250319	133300	885361655	19920	19920	19920	19920	0
414	20250319	133200	885361655	19920	19910	19920	19900	476
415	20250319	133100	875885075	19920	19920	19920	19920	22
416	20250319	133000	875446835	19930	19910	19930	19910	53
417	20250319	132900	874390565	19920	19920	19920	19920	48
418	20250319	132800	873434405	19930	19930	19930	19930	52
419	20250319	132700	872398045	19920	19920	19920	19920	0
420	20250319	132600	872398045	19920	19930	19930	19920	83
421	20250319	132500	870744165	19910	19910	19910	19910	87
422	20250319	132400	869011995	19940	19940	19940	19940	45
423	20250319	132300	868114695	19940	19940	19940	19940	52
424	20250319	132200	867077815	19930	19930	19930	19930	0
425	20250319	132100	867077815	19930	19930	19930	19930	72
426	20250319	132000	865642855	19920	19920	19920	19920	1
427	20250319	131900	865622935	19930	19930	19930	19930	52
428	20250319	131800	864586575	19910	19910	19910	19910	0
429	20250319	131700	864586575	19910	19930	19930	19910	350
430	20250319	131600	857616315	19940	19950	19950	19940	146
431	20250319	131500	854703985	19950	19950	19950	19950	26
432	20250319	131400	854185285	19950	19950	19950	19950	85
433	20250319	131300	852489535	19940	19940	19940	19940	0
434	20250319	131200	852489535	19940	19950	19950	19940	73
435	20250319	131100	851033395	19940	19940	19940	19940	23
436	20250319	131000	850574775	19960	19980	19980	19960	107
437	20250319	130900	848438015	19980	19980	19980	19980	0
438	20250319	130800	848438015	19980	19980	19980	19980	0
439	20250319	130700	848438015	19980	19980	19980	19960	116
440	20250319	130600	846121635	19980	19980	19980	19980	0
441	20250319	130500	846121635	19980	19980	19980	19980	52
442	20250319	130400	845082675	19970	19970	19970	19970	0
443	20250319	130300	845082675	19970	19970	19970	19970	427
444	20250319	130200	836555485	19930	19930	19930	19930	0
445	20250319	130100	836555485	19930	19970	19970	19930	72
446	20250319	130000	835118445	19960	19960	19960	19960	0
447	20250319	125900	835118445	19960	19980	19980	19960	63
448	20250319	125800	833860655	19980	19980	19980	19950	65
449	20250319	125700	832562015	19980	19980	19980	19980	0
450	20250319	125600	832562015	19980	19980	19980	19980	51
451	20250319	125500	831543035	19940	19960	19960	19940	347
452	20250319	125400	824622935	19980	19980	19980	19980	52
453	20250319	125300	823583975	19980	19980	19980	19980	0
454	20250319	125200	823583975	19980	19980	19980	19980	52
455	20250319	125100	822545015	19940	19970	19970	19940	426
456	20250319	125000	814050515	19980	19980	19980	19980	20
457	20250319	124900	813650915	19970	19970	19970	19970	50
458	20250319	124800	812652415	19960	19960	19960	19960	120
459	20250319	124700	810257215	19960	19960	19960	19960	51
460	20250319	124600	809239255	19950	19950	19950	19950	29
461	20250319	124500	808660705	19960	19945	19960	19945	52
462	20250319	124400	807622980	19940	19940	19940	19940	1
463	20250319	124300	807603040	19960	19960	19960	19960	24
464	20250319	124200	807124000	19960	19960	19960	19960	52
465	20250319	124100	806086080	19960	19960	19960	19960	30
466	20250319	124000	805487280	19960	19960	19960	19960	104
467	20250319	123900	803411440	19960	19980	19980	19960	22
468	20250319	123800	802972300	19980	19980	19980	19980	51
469	20250319	123700	801953320	19950	19970	19970	19950	344
470	20250319	123600	795089640	19980	19980	19980	19980	101
471	20250319	123500	793071660	19970	19970	19970	19970	0
472	20250319	123400	793071660	19970	19970	19970	19970	24
473	20250319	123300	792592380	19970	19970	19970	19970	52
474	20250319	123200	791553940	19970	19970	19970	19970	21
475	20250319	123100	791134570	19970	19960	19970	19960	55
476	20250319	123000	790036240	19970	19970	19970	19970	20
477	20250319	122900	789636840	19970	19970	19970	19970	151
478	20250319	122800	786621370	19970	19970	19970	19970	119
479	20250319	122700	784244940	19970	19970	19970	19970	52
480	20250319	122600	783206500	19960	19960	19960	19960	0
481	20250319	122500	783206500	19960	19960	19960	19960	22
482	20250319	122400	782767380	19970	19950	19970	19950	93
483	20250319	122300	780910990	19950	19960	19960	19940	351
484	20250319	122200	773908660	19960	19960	19960	19960	33
485	20250319	122100	773249980	19950	19950	19950	19950	39
486	20250319	122000	772471930	19940	19940	19940	19940	110
487	20250319	121900	770278530	19930	19940	19940	19930	25
488	20250319	121800	769780050	19940	19940	19940	19940	52
489	20250319	121700	768743170	19940	19940	19940	19940	0
490	20250319	121600	768743170	19940	19940	19940	19940	17
491	20250319	121500	768404190	19940	19940	19940	19940	79
492	20250319	121400	766828930	19940	19960	19960	19940	56
493	20250319	121300	765712170	19970	19970	19970	19970	52
494	20250319	121200	764673730	19960	19960	19960	19960	42
495	20250319	121100	763835410	19970	19970	19970	19970	51
496	20250319	121000	762816940	19950	19950	19950	19950	1
497	20250319	120900	762796990	19970	19970	19970	19970	38
498	20250319	120800	762038130	19970	19950	19970	19930	204
499	20250319	120700	757968530	19950	19950	19950	19950	3
500	20250319	120600	757908680	19980	19980	19980	19980	54
501	20250319	120500	756829760	19980	19980	19980	19980	0
502	20250319	120400	756829760	19980	19990	19990	19950	398
503	20250319	120300	748887920	19990	19990	19990	19990	0
504	20250319	120200	748887920	19990	19990	19990	19990	51
505	20250319	120100	747868430	19950	19950	19950	19950	0
506	20250319	120000	747868430	19950	19950	19950	19950	0
507	20250319	115900	747868430	19950	19950	19980	19950	396
508	20250319	115800	739966670	19980	19980	19980	19980	0
509	20250319	115700	739966670	19980	19960	19980	19960	95
510	20250319	115600	738069430	19980	19980	19980	19980	0
511	20250319	115500	738069430	19980	19980	19980	19980	52
512	20250319	115400	737030470	19970	19970	19970	19970	0
513	20250319	115300	737030470	19970	19970	19970	19970	78
514	20250319	115200	735472810	19960	19960	19960	19960	0
515	20250319	115100	735472810	19960	19960	19960	19960	0
516	20250319	115000	735472810	19960	19960	19960	19960	98
517	20250319	114900	733516730	19930	19930	19930	19930	0
518	20250319	114800	733516730	19930	19930	19960	19930	679
519	20250319	114700	719982700	19950	19950	19950	19950	0
520	20250319	114600	719982700	19950	19990	19990	19950	371
521	20250319	114500	712579170	19960	19960	19960	19960	301
522	20250319	114400	706571210	19980	19980	19980	19980	51
523	20250319	114300	705552230	19950	19970	19970	19950	103
524	20250319	114200	703495800	19990	19990	19990	19990	0
525	20250319	114100	703495800	19990	19960	19990	19960	69
526	20250319	114000	702117280	19950	19950	19950	19950	0
527	20250319	113900	702117280	19950	19950	19950	19950	52
528	20250319	113800	701079880	19930	19930	19930	19930	2
529	20250319	113700	701040020	19930	19940	19940	19930	108
530	20250319	113600	698887330	19930	19930	19930	19930	0
531	20250319	113500	698887330	19930	19990	19990	19930	494
532	20250319	113400	689026460	19980	19980	19980	19980	41
533	20250319	113300	688207280	20000	20000	20000	20000	0
534	20250319	113200	688207280	20000	20000	20000	19990	53
535	20250319	113100	687147290	19990	19990	19990	19990	0
536	20250319	113000	687147290	19990	19990	19990	19990	52
537	20250319	112900	686107810	19950	19990	19990	19950	609
538	20250319	112800	673953450	20000	20000	20000	20000	558
539	20250319	112700	662793450	19980	19980	19980	19980	18
540	20250319	112600	662433810	19990	19990	19990	19990	0
541	20250319	112500	662433810	19990	19990	20000	19980	125
542	20250319	112400	659935190	20000	20000	20000	20000	0
543	20250319	112300	659935190	20000	19970	20000	19970	818
544	20250319	112200	643576940	19960	19960	19960	19960	0
545	20250319	112100	643576940	19960	19960	19960	19960	50
546	20250319	112000	642578940	19960	19960	19960	19960	0
547	20250319	111900	642578940	19960	19940	19960	19940	44
548	20250319	111800	641700820	19940	19990	19990	19940	468
549	20250319	111700	632353630	20000	20000	20000	20000	3
550	20250319	111600	632293630	20000	20000	20000	20000	100
551	20250319	111500	630293630	20000	20000	20000	20000	0
552	20250319	111400	630293630	20000	19990	20000	19990	109
553	20250319	111300	628114600	19990	20000	20000	19990	52
554	20250319	111200	627074620	20000	20000	20050	20000	254
555	20250319	111100	621991970	20050	20000	20050	20000	56
556	20250319	111000	620870770	20000	20050	20050	20000	84
557	20250319	110900	619188120	20000	20000	20050	20000	44
558	20250319	110800	618306770	20050	20000	20050	20000	38
559	20250319	110700	617546570	20050	20000	20050	20000	249
560	20250319	110600	612562970	20000	20000	20000	20000	27
561	20250319	110500	612022970	20000	19980	20050	19980	305
562	20250319	110400	605919610	20000	20000	20000	19990	716
563	20250319	110300	591600240	20000	20000	20050	20000	118
564	20250319	110200	589237590	20050	20000	20050	20000	74
565	20250319	110100	587756340	20000	20150	20150	20000	713
566	20250319	110000	573467340	20150	20100	20150	20100	125
567	20250319	105900	570953640	20150	20150	20150	20150	0
568	20250319	105800	570953640	20150	20100	20150	20100	248
569	20250319	105700	565964490	20200	20200	20200	20200	0
570	20250319	105600	565964490	20200	20200	20250	20100	717
571	20250319	105500	551519490	20200	20200	20200	20200	118
572	20250319	105400	549135890	20250	20250	20250	20250	75
573	20250319	105300	547617140	20200	20250	20250	20200	1001
574	20250319	105200	527393090	20250	20300	20300	20250	153
575	20250319	105100	524292940	20300	20200	20300	20200	368
576	20250319	105000	516844340	20250	20300	20300	20250	47
577	20250319	104900	515892390	20300	20200	20300	20200	706
578	20250319	104800	501598290	20150	20150	20150	20150	0
579	20250319	104700	501598290	20150	20250	20250	20150	429
580	20250319	104600	492935490	20200	20200	20200	20200	88
581	20250319	104500	491157890	20150	20250	20250	20150	168
582	20250319	104400	487762940	20200	20200	20200	20200	234
583	20250319	104300	483036140	20200	20250	20250	20200	267
584	20250319	104200	477630390	20250	20200	20250	20150	439
585	20250319	104100	468774940	20200	20250	20250	20200	104
586	20250319	104000	466670940	20300	20150	20300	20150	1454
587	20250319	103900	437242890	20150	20250	20250	20150	715
588	20250319	103800	422810540	20250	20200	20250	20200	105
589	20250319	103700	420686090	20200	20200	20200	20200	0
590	20250319	103600	420686090	20200	20200	20250	20200	297
591	20250319	103500	414683940	20200	20250	20250	20200	533
592	20250319	103400	403897990	20250	20150	20250	20150	1645
593	20250319	103300	370663440	20150	20150	20150	20150	111
594	20250319	103200	368426790	20100	20100	20100	20100	104
595	20250319	103100	366336390	20100	20000	20100	20000	128
596	20250319	103000	363766890	20050	20050	20050	20050	150
597	20250319	102900	360759390	20100	20100	20100	20100	51
598	20250319	102800	359734290	20050	20050	20050	20050	1
599	20250319	102700	359714240	20100	20100	20100	20100	219
600	20250319	102600	355312340	20000	20000	20050	20000	1562
601	20250319	102500	324072290	20000	20000	20000	20000	58
602	20250319	102400	322912290	20050	20000	20100	20000	312
603	20250319	102300	316663090	20000	20000	20000	20000	50
604	20250319	102200	315663090	20100	20050	20100	20000	350
605	20250319	102100	308650840	20100	20100	20200	20100	223
606	20250319	102000	304160640	20050	20000	20100	20000	615
607	20250319	101900	291847340	20000	19990	20000	19990	727
608	20250319	101800	277314000	19950	19980	19990	19950	184
609	20250319	101700	273637700	19980	19940	19980	19940	1657
610	20250319	101600	240549130	19930	19870	19930	19870	1362
611	20250319	101500	213439550	19860	19770	19860	19770	487
612	20250319	101400	203780760	19730	19730	19730	19730	0
613	20250319	101300	203780760	19730	19730	19730	19730	10
614	20250319	101200	203583460	19770	19770	19770	19770	43
615	20250319	101100	202733350	19770	19770	19770	19770	0
616	20250319	101000	202733350	19770	19770	19770	19770	0
617	20250319	100900	202733350	19770	19770	19770	19770	35
618	20250319	100800	202041400	19700	19700	19700	19700	1
619	20250319	100700	202021700	19780	19780	19780	19780	0
620	20250319	100600	202021700	19780	19780	19780	19780	0
621	20250319	100500	202021700	19780	19780	19780	19780	0
622	20250319	100400	202021700	19780	19780	19780	19780	304
623	20250319	100300	196008580	19840	19850	19850	19790	125
624	20250319	100200	193531340	19850	19850	19850	19850	0
625	20250319	100100	193531340	19850	19850	19850	19850	60
626	20250319	100000	192340340	19850	19820	19850	19820	428
627	20250319	095900	183850590	19820	19820	19820	19820	0
628	20250319	095800	183850590	19820	19820	19820	19820	0
629	20250319	095700	183850590	19820	19820	19820	19820	0
630	20250319	095600	183850590	19820	19820	19820	19820	0
631	20250319	095500	183850590	19820	19820	19820	19820	0
632	20250319	095400	183850590	19820	19820	19820	19820	24
633	20250319	095300	183374910	19820	19820	19820	19820	2
634	20250319	095200	183335270	19820	19820	19820	19820	307
635	20250319	095100	177250530	19820	19820	19820	19820	5
636	20250319	095000	177151430	19800	19800	19800	19800	60
637	20250319	094900	175963430	19820	19820	19820	19820	1
638	20250319	094800	175943610	19830	19830	19830	19830	0
639	20250319	094700	175943610	19830	19830	19830	19830	0
640	20250319	094600	175943610	19830	19830	19830	19830	1
641	20250319	094500	175923780	19830	19820	19830	19810	34
642	20250319	094400	175249960	19830	19830	19830	19830	2
643	20250319	094300	175210300	19790	19790	19790	19790	1
644	20250319	094200	175190510	19790	19810	19810	19790	140
645	20250319	094100	172417350	19840	19840	19840	19840	50
646	20250319	094000	171425350	19800	19800	19800	19800	0
647	20250319	093900	171425350	19800	19800	19840	19800	113
648	20250319	093800	169186550	19800	19800	19800	19800	47
649	20250319	093700	168255950	19820	19810	19820	19800	357
650	20250319	093600	161186230	19680	19680	19680	19680	0
651	20250319	093500	161186230	19680	19680	19680	19680	0
652	20250319	093400	161186230	19680	19680	19680	19680	0
653	20250319	093300	161186230	19680	19680	19680	19680	0
654	20250319	093200	161186230	19680	19680	19680	19680	0
655	20250319	093100	161186230	19680	19650	19830	19650	487
656	20250319	093000	151599300	19780	19800	19800	19780	489
657	20250319	092900	141919690	19840	19840	19840	19840	29
658	20250319	092800	141344330	19850	19840	19870	19840	587
659	20250319	092700	129692190	19840	19790	19840	19790	145
660	20250319	092600	126821370	19780	19760	19780	19740	541
661	20250319	092500	116129190	19760	19620	19760	19620	2102
662	20250319	092400	74740750	19620	19620	19620	19620	0
663	20250319	092300	74740750	19620	19580	19620	19580	221
664	20250319	092200	70408000	19560	19560	19560	19560	0
665	20250319	092100	70408000	19560	19570	19570	19560	111
666	20250319	092000	68236360	19590	19590	19590	19590	1
667	20250319	091900	68216770	19590	19590	19590	19590	10
668	20250319	091800	68020870	19570	19570	19570	19570	0
669	20250319	091700	68020870	19570	19570	19570	19570	0
670	20250319	091600	68020870	19570	19570	19570	19570	0
671	20250319	091500	68020870	19570	19570	19570	19570	5
672	20250319	091400	67923020	19570	19610	19610	19570	255
673	20250319	091300	62930630	19620	19620	19620	19620	0
674	20250319	091200	62930630	19620	19620	19620	19620	0
675	20250319	091100	62930630	19620	19620	19620	19620	329
676	20250319	091000	56475650	19640	19640	19640	19640	0
677	20250319	090900	56475650	19640	19670	19680	19640	694
678	20250319	090800	42829590	19680	19690	19690	19680	204
679	20250319	090700	38812840	19670	19610	19670	19610	381
680	20250319	090600	31323850	19610	19630	19640	19610	896
681	20250319	090500	13746590	19660	19570	19660	19570	179
682	20250319	090400	10235650	19550	19530	19550	19530	2
683	20250319	090300	10196570	19510	19500	19510	19500	16
684	20250319	090200	9884490	19500	19500	19500	19500	1
685	20250319	090100	9864990	19490	19460	19490	19460	116
686	20250319	090000	7606400	19400	19470	19470	19400	392