KissMeData/034220/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191900	10140895095	9200	9200	9200	9200	92990
3	20250319	191800	10140895095	9200	9200	9200	9200	0
4	20250319	191700	10140895095	9200	9200	9200	9200	0
5	20250319	191600	10140895095	9200	9200	9200	9200	0
6	20250319	191500	10140895095	9200	9200	9200	9200	0
7	20250319	191400	10140895095	9200	9200	9200	9200	0
8	20250319	191300	10140895095	9200	9200	9200	9200	0
9	20250319	191200	10140895095	9200	9200	9200	9200	0
10	20250319	191100	10140895095	9200	9200	9200	9200	0
11	20250319	191000	10140895095	9200	9200	9200	9200	0
12	20250319	190900	10140895095	9200	9200	9200	9200	0
13	20250319	190800	10140895095	9200	9200	9200	9200	0
14	20250319	190700	10140895095	9200	9200	9200	9200	0
15	20250319	190600	10140895095	9200	9200	9200	9200	0
16	20250319	190500	10140895095	9200	9200	9200	9200	0
17	20250319	190400	10140895095	9200	9200	9200	9200	0
18	20250319	190300	10140895095	9200	9200	9200	9200	0
19	20250319	190200	10140895095	9200	9200	9200	9200	0
20	20250319	190100	10140895095	9200	9200	9200	9200	0
21	20250319	190000	10140895095	9200	9200	9200	9200	0
22	20250319	185900	10140895095	9200	9200	9200	9200	0
23	20250319	185800	10140895095	9200	9200	9200	9200	0
24	20250319	185700	10140895095	9200	9200	9200	9200	0
25	20250319	185600	10140895095	9200	9200	9200	9200	0
26	20250319	185500	10140895095	9200	9200	9200	9200	0
27	20250319	185400	10140895095	9200	9200	9200	9200	0
28	20250319	185300	10140895095	9200	9200	9200	9200	0
29	20250319	185200	10140895095	9200	9200	9200	9200	0
30	20250319	185100	10140895095	9200	9200	9200	9200	0
31	20250319	185000	10140895095	9200	9200	9200	9200	0
32	20250319	184900	10140895095	9200	9200	9200	9200	92990
33	20250319	184800	10140895095	9200	9200	9200	9200	0
34	20250319	184700	10140895095	9200	9200	9200	9200	0
35	20250319	184600	10140895095	9200	9200	9200	9200	0
36	20250319	184500	10140895095	9200	9200	9200	9200	0
37	20250319	184400	10140895095	9200	9200	9200	9200	0
38	20250319	184300	10140895095	9200	9200	9200	9200	0
39	20250319	184200	10140895095	9200	9200	9200	9200	0
40	20250319	184100	10140895095	9200	9200	9200	9200	0
41	20250319	184000	10140895095	9200	9200	9200	9200	0
42	20250319	183900	10140895095	9200	9200	9200	9200	0
43	20250319	183800	10140895095	9200	9200	9200	9200	0
44	20250319	183700	10140895095	9200	9200	9200	9200	0
45	20250319	183600	10140895095	9200	9200	9200	9200	0
46	20250319	183500	10140895095	9200	9200	9200	9200	0
47	20250319	183400	10140895095	9200	9200	9200	9200	0
48	20250319	183300	10140895095	9200	9200	9200	9200	0
49	20250319	183200	10140895095	9200	9200	9200	9200	0
50	20250319	183100	10140895095	9200	9200	9200	9200	0
51	20250319	183000	10140895095	9200	9200	9200	9200	0
52	20250319	182900	10140895095	9200	9200	9200	9200	0
53	20250319	182800	10140895095	9200	9200	9200	9200	0
54	20250319	182700	10140895095	9200	9200	9200	9200	0
55	20250319	182600	10140895095	9200	9200	9200	9200	0
56	20250319	182500	10140895095	9200	9200	9200	9200	0
57	20250319	182400	10140895095	9200	9200	9200	9200	0
58	20250319	182300	10140895095	9200	9200	9200	9200	0
59	20250319	182200	10140895095	9200	9200	9200	9200	0
60	20250319	182100	10140895095	9200	9200	9200	9200	0
61	20250319	182000	10140895095	9200	9200	9200	9200	0
62	20250319	181900	10140895095	9200	9200	9200	9200	92990
63	20250319	181800	10140895095	9200	9200	9200	9200	0
64	20250319	181700	10140895095	9200	9200	9200	9200	0
65	20250319	181600	10140895095	9200	9200	9200	9200	0
66	20250319	181500	10140895095	9200	9200	9200	9200	0
67	20250319	181400	10140895095	9200	9200	9200	9200	0
68	20250319	181300	10140895095	9200	9200	9200	9200	0
69	20250319	181200	10140895095	9200	9200	9200	9200	0
70	20250319	181100	10140895095	9200	9200	9200	9200	0
71	20250319	181000	10140895095	9200	9200	9200	9200	0
72	20250319	180900	10140895095	9200	9200	9200	9200	0
73	20250319	180800	10140895095	9200	9200	9200	9200	0
74	20250319	180700	10140895095	9200	9200	9200	9200	0
75	20250319	180600	10140895095	9200	9200	9200	9200	0
76	20250319	180500	10140895095	9200	9200	9200	9200	0
77	20250319	180400	10140895095	9200	9200	9200	9200	0
78	20250319	180300	10140895095	9200	9200	9200	9200	0
79	20250319	180200	10140895095	9200	9200	9200	9200	0
80	20250319	180100	10140895095	9200	9200	9200	9200	0
81	20250319	180000	10140895095	9200	9200	9200	9200	0
82	20250319	175900	10140895095	9200	9200	9200	9200	0
83	20250319	175800	10140895095	9200	9200	9200	9200	0
84	20250319	175700	10140895095	9200	9200	9200	9200	0
85	20250319	175600	10140895095	9200	9200	9200	9200	0
86	20250319	175500	10140895095	9200	9200	9200	9200	0
87	20250319	175400	10140895095	9200	9200	9200	9200	0
88	20250319	175300	10140895095	9200	9200	9200	9200	0
89	20250319	175200	10140895095	9200	9200	9200	9200	0
90	20250319	175100	10140895095	9200	9200	9200	9200	0
91	20250319	175000	10140895095	9200	9200	9200	9200	0
92	20250319	174900	10140895095	9200	9200	9200	9200	92990
93	20250319	174800	10140895095	9200	9200	9200	9200	0
94	20250319	174700	10140895095	9200	9200	9200	9200	0
95	20250319	174600	10140895095	9200	9200	9200	9200	0
96	20250319	174500	10140895095	9200	9200	9200	9200	0
97	20250319	174400	10140895095	9200	9200	9200	9200	0
98	20250319	174300	10140895095	9200	9200	9200	9200	0
99	20250319	174200	10140895095	9200	9200	9200	9200	0
100	20250319	174100	10140895095	9200	9200	9200	9200	0
101	20250319	174000	10140895095	9200	9200	9200	9200	0
102	20250319	173900	10140895095	9200	9200	9200	9200	0
103	20250319	173800	10140895095	9200	9200	9200	9200	0
104	20250319	173700	10140895095	9200	9200	9200	9200	0
105	20250319	173600	10140895095	9200	9200	9200	9200	0
106	20250319	173500	10140895095	9200	9200	9200	9200	0
107	20250319	173400	10140895095	9200	9200	9200	9200	0
108	20250319	173300	10140895095	9200	9200	9200	9200	0
109	20250319	173200	10140895095	9200	9200	9200	9200	0
110	20250319	173100	10140895095	9200	9200	9200	9200	0
111	20250319	173000	10140895095	9200	9200	9200	9200	0
112	20250319	172900	10140895095	9200	9200	9200	9200	0
113	20250319	172800	10140895095	9200	9200	9200	9200	0
114	20250319	172700	10140895095	9200	9200	9200	9200	0
115	20250319	172600	10140895095	9200	9200	9200	9200	0
116	20250319	172500	10140895095	9200	9200	9200	9200	0
117	20250319	172400	10140895095	9200	9200	9200	9200	0
118	20250319	172300	10140895095	9200	9200	9200	9200	0
119	20250319	172200	10140895095	9200	9200	9200	9200	0
120	20250319	172100	10140895095	9200	9200	9200	9200	0
121	20250319	172000	10140895095	9200	9200	9200	9200	0
122	20250319	171900	10140895095	9200	9200	9200	9200	92990
123	20250319	171800	10140895095	9200	9200	9200	9200	0
124	20250319	171700	10140895095	9200	9200	9200	9200	0
125	20250319	171600	10140895095	9200	9200	9200	9200	0
126	20250319	171500	10140895095	9200	9200	9200	9200	0
127	20250319	171400	10140895095	9200	9200	9200	9200	0
128	20250319	171300	10140895095	9200	9200	9200	9200	0
129	20250319	171200	10140895095	9200	9200	9200	9200	0
130	20250319	171100	10140895095	9200	9200	9200	9200	0
131	20250319	171000	10140895095	9200	9200	9200	9200	0
132	20250319	170900	10140895095	9200	9200	9200	9200	0
133	20250319	170800	10140895095	9200	9200	9200	9200	0
134	20250319	170700	10140895095	9200	9200	9200	9200	0
135	20250319	170600	10140895095	9200	9200	9200	9200	0
136	20250319	170500	10140895095	9200	9200	9200	9200	0
137	20250319	170400	10140895095	9200	9200	9200	9200	0
138	20250319	170300	10140895095	9200	9200	9200	9200	0
139	20250319	170200	10140895095	9200	9200	9200	9200	0
140	20250319	170100	10140895095	9200	9200	9200	9200	0
141	20250319	170000	10140895095	9200	9200	9200	9200	0
142	20250319	165900	10140895095	9200	9200	9200	9200	0
143	20250319	165800	10140895095	9200	9200	9200	9200	0
144	20250319	165700	10140895095	9200	9200	9200	9200	0
145	20250319	165600	10140895095	9200	9200	9200	9200	0
146	20250319	165500	10140895095	9200	9200	9200	9200	0
147	20250319	165400	10140895095	9200	9200	9200	9200	0
148	20250319	165300	10140895095	9200	9200	9200	9200	0
149	20250319	165200	10140895095	9200	9200	9200	9200	0
150	20250319	165100	10140895095	9200	9200	9200	9200	0
151	20250319	165000	10140895095	9200	9200	9200	9200	0
152	20250319	164900	10140895095	9200	9200	9200	9200	92990
153	20250319	164800	10140895095	9200	9200	9200	9200	0
154	20250319	164700	10140895095	9200	9200	9200	9200	0
155	20250319	164600	10140895095	9200	9200	9200	9200	0
156	20250319	164500	10140895095	9200	9200	9200	9200	0
157	20250319	164400	10140895095	9200	9200	9200	9200	0
158	20250319	164300	10140895095	9200	9200	9200	9200	0
159	20250319	164200	10140895095	9200	9200	9200	9200	0
160	20250319	164100	10140895095	9200	9200	9200	9200	0
161	20250319	164000	10140895095	9200	9200	9200	9200	0
162	20250319	163900	10140895095	9200	9200	9200	9200	0
163	20250319	163800	10140895095	9200	9200	9200	9200	0
164	20250319	163700	10140895095	9200	9200	9200	9200	0
165	20250319	163600	10140895095	9200	9200	9200	9200	0
166	20250319	163500	10140895095	9200	9200	9200	9200	0
167	20250319	163400	10140895095	9200	9200	9200	9200	0
168	20250319	163300	10140895095	9200	9200	9200	9200	0
169	20250319	163200	10140895095	9200	9200	9200	9200	0
170	20250319	163100	10140895095	9200	9200	9200	9200	0
171	20250319	163000	10140895095	9200	9200	9200	9200	0
172	20250319	162900	10140895095	9200	9200	9200	9200	0
173	20250319	162800	10140895095	9200	9200	9200	9200	0
174	20250319	162700	10140895095	9200	9200	9200	9200	0
175	20250319	162600	10140895095	9200	9200	9200	9200	0
176	20250319	162500	10140895095	9200	9200	9200	9200	0
177	20250319	162400	10140895095	9200	9200	9200	9200	0
178	20250319	162300	10140895095	9200	9200	9200	9200	0
179	20250319	162200	10140895095	9200	9200	9200	9200	0
180	20250319	162100	10140895095	9200	9200	9200	9200	0
181	20250319	162000	10140895095	9200	9200	9200	9200	0
182	20250319	161900	10140895095	9200	9200	9200	9200	92990
183	20250319	161800	10140895095	9200	9200	9200	9200	0
184	20250319	161700	10140895095	9200	9200	9200	9200	0
185	20250319	161600	10140895095	9200	9200	9200	9200	0
186	20250319	161500	10140895095	9200	9200	9200	9200	0
187	20250319	161400	10140895095	9200	9200	9200	9200	0
188	20250319	161300	10140895095	9200	9200	9200	9200	0
189	20250319	161200	10140895095	9200	9200	9200	9200	0
190	20250319	161100	10140895095	9200	9200	9200	9200	0
191	20250319	161000	10140895095	9200	9200	9200	9200	0
192	20250319	160900	10140895095	9200	9200	9200	9200	0
193	20250319	160800	10140895095	9200	9200	9200	9200	0
194	20250319	160700	10140895095	9200	9200	9200	9200	0
195	20250319	160600	10140895095	9200	9200	9200	9200	0
196	20250319	160500	10140895095	9200	9200	9200	9200	0
197	20250319	160400	10140895095	9200	9200	9200	9200	0
198	20250319	160300	10140895095	9200	9200	9200	9200	0
199	20250319	160200	10140895095	9200	9200	9200	9200	0
200	20250319	160100	10140895095	9200	9200	9200	9200	0
201	20250319	160000	10140895095	9200	9200	9200	9200	0
202	20250319	155900	10140895095	9200	9200	9200	9200	0
203	20250319	155800	10140895095	9200	9200	9200	9200	0
204	20250319	155700	10140895095	9200	9200	9200	9200	0
205	20250319	155600	10140895095	9200	9200	9200	9200	0
206	20250319	155500	10140895095	9200	9200	9200	9200	0
207	20250319	155400	10140895095	9200	9200	9200	9200	0
208	20250319	155300	10140895095	9200	9200	9200	9200	0
209	20250319	155200	10140895095	9200	9200	9200	9200	0
210	20250319	155100	10140895095	9200	9200	9200	9200	0
211	20250319	155000	10140895095	9200	9200	9200	9200	0
212	20250319	154900	10140895095	9200	9200	9200	9200	92990
213	20250319	154800	10140895095	9200	9200	9200	9200	0
214	20250319	154700	10140895095	9200	9200	9200	9200	0
215	20250319	154600	10140895095	9200	9200	9200	9200	0
216	20250319	154500	10140895095	9200	9200	9200	9200	0
217	20250319	154400	10140895095	9200	9200	9200	9200	0
218	20250319	154300	10140895095	9200	9200	9200	9200	0
219	20250319	154200	10140895095	9200	9200	9200	9200	0
220	20250319	154100	10140895095	9200	9200	9200	9200	0
221	20250319	154000	10140895095	9200	9200	9200	9200	0
222	20250319	153900	10140895095	9200	9200	9200	9200	0
223	20250319	153800	10140895095	9200	9200	9200	9200	0
224	20250319	153700	10140895095	9200	9200	9200	9200	0
225	20250319	153600	10140895095	9200	9200	9200	9200	0
226	20250319	153500	10140895095	9200	9200	9200	9200	0
227	20250319	153400	10140895095	9200	9200	9200	9200	0
228	20250319	153300	10140895095	9200	9200	9200	9200	0
229	20250319	153200	10140895095	9200	9200	9200	9200	0
230	20250319	153100	10140895095	9200	9200	9200	9200	0
231	20250319	153000	10140895095	9200	9200	9200	9200	92990
232	20250319	152900	9285387095	9200	9200	9200	9200	0
233	20250319	152800	9285387095	9200	9200	9200	9200	0
234	20250319	152700	9285387095	9200	9200	9200	9200	0
235	20250319	152600	9285387095	9200	9200	9200	9200	0
236	20250319	152500	9285387095	9200	9200	9200	9200	0
237	20250319	152400	9285387095	9200	9200	9200	9200	0
238	20250319	152300	9285387095	9200	9200	9200	9200	0
239	20250319	152200	9285387095	9200	9200	9200	9200	0
240	20250319	152100	9285387095	9200	9200	9200	9200	0
241	20250319	152000	9285387095	9200	9200	9200	9200	0
242	20250319	151900	9285387095	9200	9210	9210	9200	3672
243	20250319	151800	9251587675	9200	9200	9210	9200	2162
244	20250319	151700	9231696095	9210	9210	9210	9200	1728
245	20250319	151600	9215795535	9210	9200	9210	9200	7714
246	20250319	151500	9144758005	9200	9210	9210	9200	1098
247	20250319	151400	9134650005	9210	9220	9220	9200	1566
248	20250319	151300	9120232595	9220	9210	9220	9200	5725
249	20250319	151200	9067519445	9210	9210	9210	9200	503
250	20250319	151100	9062888305	9210	9210	9210	9200	509
251	20250319	151000	9058201915	9210	9220	9220	9200	5896
252	20250319	150900	9003900850	9220	9220	9220	9210	1229
253	20250319	150800	8992576180	9210	9210	9220	9210	1956
254	20250319	150700	8974546250	9220	9220	9220	9210	2839
255	20250319	150600	8948381670	9210	9210	9220	9200	1613
256	20250319	150500	8933524890	9210	9210	9220	9210	4930
257	20250319	150400	8888104720	9210	9210	9220	9210	4856
258	20250319	150300	8843366950	9210	9215	9220	9210	2887
259	20250319	150200	8816767135	9220	9200	9220	9200	4210
260	20250319	150100	8777991795	9210	9210	9210	9200	2500
261	20250319	150000	8754967245	9210	9210	9220	9210	3267
262	20250319	145900	8724878165	9220	9210	9220	9200	9130
263	20250319	145800	8640745635	9220	9210	9220	9210	7001
264	20250319	145700	8576208295	9220	9220	9225	9210	5562
265	20250319	145600	8524927680	9210	9220	9220	9210	7237
266	20250319	145500	8458205990	9220	9220	9230	9210	6563
267	20250319	145400	8397692890	9220	9220	9230	9210	5758
268	20250319	145300	8344612185	9220	9220	9230	9210	9408
269	20250319	145200	8257859750	9210	9220	9220	9210	5614
270	20250319	145100	8206106110	9220	9220	9230	9210	8787
271	20250319	145000	8125087870	9220	9220	9220	9210	4237
272	20250319	144900	8086027770	9210	9220	9220	9210	9879
273	20250319	144800	7994993950	9220	9220	9220	9210	6592
274	20250319	144700	7934231440	9220	9220	9220	9210	10137
275	20250319	144600	7840771940	9220	9220	9220	9210	3402
276	20250319	144500	7809405890	9220	9210	9220	9200	7483
277	20250319	144400	7740468870	9210	9210	9210	9200	3896
278	20250319	144300	7704591310	9210	9210	9210	9200	5001
279	20250319	144200	7658535530	9210	9220	9220	9200	9439
280	20250319	144100	7571582080	9220	9220	9220	9210	5743
281	20250319	144000	7518644400	9220	9220	9220	9210	7650
282	20250319	143900	7448123660	9220	9210	9220	9210	13768
283	20250319	143800	7321292020	9210	9205	9210	9200	8818
284	20250319	143700	7240088620	9205	9205	9210	9200	2779
285	20250319	143600	7214499075	9210	9200	9210	9190	13109
286	20250319	143500	7093885695	9200	9190	9200	9190	4801
287	20250319	143400	7049727655	9200	9200	9200	9190	6783
288	20250319	143300	6987367615	9190	9190	9200	9190	5317
289	20250319	143200	6938479775	9190	9190	9200	9190	13135
290	20250319	143100	6817736640	9190	9170	9190	9170	18130
291	20250319	143000	6651377795	9170	9160	9170	9160	2228
292	20250319	142900	6630953855	9160	9160	9170	9160	2817
293	20250319	142800	6605149905	9160	9170	9170	9160	455
294	20250319	142700	6600981495	9170	9160	9170	9160	771
295	20250319	142600	6593918895	9170	9160	9170	9160	734
296	20250319	142500	6587195205	9170	9170	9170	9160	964
297	20250319	142400	6578364545	9160	9170	9170	9160	33
298	20250319	142300	6578062045	9160	9170	9170	9160	1792
299	20250319	142200	6561647105	9160	9170	9170	9160	123
300	20250319	142100	6560520225	9160	9170	9170	9160	438
301	20250319	142000	6556507915	9160	9170	9170	9160	363
302	20250319	141900	6553179315	9160	9160	9170	9160	416
303	20250319	141800	6549368525	9160	9160	9170	9150	2841
304	20250319	141700	6523345805	9160	9170	9170	9160	833
305	20250319	141600	6515715225	9160	9160	9170	9160	534
306	20250319	141500	6510823585	9170	9170	9170	9170	29
307	20250319	141400	6510557655	9160	9160	9160	9160	1741
308	20250319	141300	6494610095	9170	9160	9170	9160	716
309	20250319	141200	6488051315	9170	9160	9170	9160	970
310	20250319	141100	6479165875	9160	9160	9170	9160	742
311	20250319	141000	6472368925	9170	9170	9170	9160	385
312	20250319	140900	6468841975	9170	9170	9170	9160	5578
313	20250319	140800	6417696125	9180	9170	9180	9170	7799
314	20250319	140700	6346179095	9170	9150	9170	9150	10254
315	20250319	140600	6252261635	9150	9150	9160	9150	1018
316	20250319	140500	6242942475	9150	9160	9160	9150	1707
317	20250319	140400	6227322955	9150	9150	9160	9150	2821
318	20250319	140300	6201484985	9160	9160	9170	9150	712
319	20250319	140200	6194964125	9160	9160	9160	9140	12653
320	20250319	140100	6079175725	9160	9160	9170	9150	12443
321	20250319	140000	5965297645	9160	9160	9170	9160	1082
322	20250319	135900	5955386095	9170	9160	9170	9160	804
323	20250319	135800	5948020265	9160	9160	9170	9160	2331
324	20250319	135700	5926667895	9170	9160	9170	9160	480
325	20250319	135600	5922269830	9160	9170	9170	9160	1050
326	20250319	135500	5912650760	9160	9160	9170	9160	1069
327	20250319	135400	5902857780	9160	9170	9180	9150	43500
328	20250319	135300	5504689550	9170	9170	9180	9170	284
329	20250319	135200	5502083700	9170	9180	9180	9170	499
330	20250319	135100	5497506450	9190	9180	9190	9180	1315
331	20250319	135000	5485434410	9180	9190	9190	9180	210
332	20250319	134900	5483506230	9180	9190	9190	9180	747
333	20250319	134800	5476648570	9180	9190	9190	9180	658
334	20250319	134700	5470601730	9170	9190	9190	9170	2496
335	20250319	134600	5447693130	9180	9180	9190	9180	116
336	20250319	134500	5446627820	9180	9190	9190	9180	2295
337	20250319	134400	5425559260	9180	9170	9180	9170	309
338	20250319	134300	5422722650	9170	9180	9190	9170	542
339	20250319	134200	5417746920	9180	9180	9190	9170	4806
340	20250319	134100	5373631640	9170	9170	9180	9170	413
341	20250319	134000	5369844050	9170	9180	9180	9170	1096
342	20250319	133900	5359790230	9170	9180	9180	9170	1907
343	20250319	133800	5342287210	9180	9170	9180	9170	688
344	20250319	133700	5335975810	9170	9180	9180	9170	690
345	20250319	133600	5329648300	9180	9180	9180	9170	590
346	20250319	133500	5324236440	9180	9170	9180	9170	546
347	20250319	133400	5319228760	9170	9180	9180	9170	873
348	20250319	133300	5311221830	9180	9180	9180	9170	88
349	20250319	133200	5310414010	9180	9180	9180	9170	1490
350	20250319	133100	5296739385	9180	9170	9180	9170	424
351	20250319	133000	5292850495	9180	9180	9180	9170	562
352	20250319	132900	5287696595	9170	9180	9180	9170	1623
353	20250319	132800	5272805325	9180	9170	9180	9170	784
354	20250319	132700	5265608465	9170	9170	9180	9170	918
355	20250319	132600	5257184895	9170	9170	9180	9170	1928
356	20250319	132500	5239485895	9170	9180	9180	9170	379
357	20250319	132400	5236010265	9180	9170	9180	9170	634
358	20250319	132300	5230190235	9170	9180	9180	9170	576
359	20250319	132200	5224906145	9170	9180	9180	9170	105
360	20250319	132100	5223942255	9180	9180	9190	9180	336
361	20250319	132000	5220857575	9190	9180	9190	9170	1492
362	20250319	131900	5207171235	9180	9180	9180	9170	844
363	20250319	131800	5199431095	9190	9180	9190	9180	3042
364	20250319	131700	5171504805	9190	9190	9190	9180	50
365	20250319	131600	5171045355	9180	9180	9190	9180	2382
366	20250319	131500	5149178365	9180	9170	9180	9170	5582
367	20250319	131400	5097936105	9180	9180	9180	9170	1081
368	20250319	131300	5088023105	9180	9180	9180	9170	489
369	20250319	131200	5083534135	9170	9170	9180	9160	1257
370	20250319	131100	5072007255	9170	9170	9180	9170	1545
371	20250319	131000	5057839375	9180	9170	9180	9170	1492
372	20250319	130900	5044145615	9170	9170	9180	9170	1097
373	20250319	130800	5034085895	9170	9180	9180	9170	25
374	20250319	130700	5033856435	9170	9180	9180	9170	675
375	20250319	130600	5027666465	9170	9170	9180	9170	522
376	20250319	130500	5022879505	9170	9175	9180	9170	706
377	20250319	130400	5016405170	9170	9170	9180	9170	560
378	20250319	130300	5011269280	9170	9180	9180	9170	414
379	20250319	130200	5007472670	9170	9170	9180	9170	1680
380	20250319	130100	4992066860	9180	9170	9180	9170	85
381	20250319	130000	4991287175	9180	9170	9180	9170	4208
382	20250319	125900	4952699365	9170	9170	9170	9160	155
383	20250319	125800	4951278170	9160	9170	9170	9160	877
384	20250319	125700	4943243720	9160	9170	9170	9160	798
385	20250319	125600	4935931850	9170	9160	9170	9160	538
386	20250319	125500	4931002035	9160	9170	9170	9160	131
387	20250319	125400	4929801735	9160	9160	9170	9160	534
388	20250319	125300	4924909305	9170	9160	9170	9160	781
389	20250319	125200	4917747870	9160	9160	9170	9160	797
390	20250319	125100	4910445755	9170	9170	9170	9160	1242
391	20250319	125000	4899061545	9160	9160	9170	9160	77
392	20250319	124900	4898355985	9160	9165	9170	9160	1529
393	20250319	124800	4884338945	9170	9160	9170	9160	565
394	20250319	124700	4879162955	9170	9160	9170	9160	1466
395	20250319	124600	4865729015	9170	9170	9170	9160	458
396	20250319	124500	4861533395	9160	9160	9170	9160	400
397	20250319	124400	4857868865	9170	9170	9170	9160	266
398	20250319	124300	4855432045	9170	9160	9170	9160	787
399	20250319	124200	4848222055	9170	9170	9170	9160	1053
400	20250319	124100	4838572555	9160	9170	9170	9160	387
401	20250319	124000	4835023815	9160	9160	9170	9160	703
402	20250319	123900	4828580945	9160	9165	9170	9160	129
403	20250319	123800	4827398165	9165	9160	9165	9160	370
404	20250319	123700	4824008855	9160	9170	9170	9160	133
405	20250319	123600	4822789505	9170	9170	9170	9160	506
406	20250319	123500	4818152955	9160	9170	9170	9160	80
407	20250319	123400	4817419515	9170	9170	9180	9170	289
408	20250319	123300	4814769195	9170	9170	9180	9170	341
409	20250319	123200	4811641015	9170	9175	9180	9170	960
410	20250319	123100	4802836340	9170	9170	9180	9160	6071
411	20250319	123000	4747187320	9170	9170	9170	9160	5395
412	20250319	122900	4697740410	9170	9160	9170	9160	636
413	20250319	122800	4691914220	9160	9165	9170	9160	1839
414	20250319	122700	4675067955	9170	9160	9170	9160	953
415	20250319	122600	4666337555	9170	9170	9170	9160	402
416	20250319	122500	4662651565	9170	9170	9170	9160	4212
417	20250319	122400	4624052315	9170	9165	9170	9160	108
418	20250319	122300	4623062520	9165	9180	9180	9160	1560
419	20250319	122200	4608770885	9170	9170	9180	9160	1819
420	20250319	122100	4592083995	9160	9170	9180	9160	2027
421	20250319	122000	4573496255	9170	9170	9180	9170	539
422	20250319	121900	4568553295	9170	9160	9180	9160	221
423	20250319	121800	4566526545	9170	9170	9180	9160	740
424	20250319	121700	4559740485	9170	9170	9170	9160	172
425	20250319	121600	4558163415	9170	9170	9180	9160	5035
426	20250319	121500	4511992215	9170	9170	9170	9160	1276
427	20250319	121400	4500292665	9160	9160	9170	9160	751
428	20250319	121300	4493412365	9160	9160	9170	9160	998
429	20250319	121200	4484264185	9160	9160	9170	9160	1597
430	20250319	121100	4469631525	9170	9160	9170	9160	846
431	20250319	121000	4461877755	9170	9170	9170	9160	133
432	20250319	120900	4460659165	9170	9170	9170	9160	470
433	20250319	120800	4456353695	9170	9170	9170	9160	1947
434	20250319	120700	4438507645	9160	9170	9170	9160	901
435	20250319	120600	4430254295	9160	9170	9170	9160	1933
436	20250319	120500	4412547635	9160	9170	9170	9160	878
437	20250319	120400	4404504865	9160	9170	9170	9160	126
438	20250319	120300	4403350415	9160	9170	9170	9160	1023
439	20250319	120200	4393974415	9170	9160	9170	9160	1622
440	20250319	120100	4379107915	9160	9170	9170	9160	41
441	20250319	120000	4378732135	9170	9160	9170	9160	373
442	20250319	115900	4375315225	9160	9160	9170	9160	315
443	20250319	115800	4372428435	9160	9170	9170	9160	828
444	20250319	115700	4364841615	9170	9160	9170	9160	62
445	20250319	115600	4364273235	9160	9160	9170	9160	377
446	20250319	115500	4360819615	9160	9170	9170	9160	258
447	20250319	115400	4358453775	9170	9170	9170	9160	465
448	20250319	115300	4354193315	9170	9160	9170	9160	737
449	20250319	115200	4347439465	9170	9170	9170	9160	789
450	20250319	115100	4340204535	9165	9165	9165	9160	477
451	20250319	115000	4335834555	9160	9165	9165	9160	179
452	20250319	114900	4334194125	9165	9160	9170	9160	457
453	20250319	114800	4330006995	9170	9170	9170	9160	493
454	20250319	114700	4325486195	9160	9160	9170	9160	681
455	20250319	114600	4319248025	9160	9160	9170	9160	834
456	20250319	114500	4311607425	9160	9170	9170	9160	563
457	20250319	114400	4306450135	9170	9160	9170	9160	1108
458	20250319	114300	4296294605	9160	9170	9180	9160	3890
459	20250319	114200	4260624255	9170	9170	9180	9170	1107
460	20250319	114100	4250471945	9170	9170	9180	9170	230
461	20250319	114000	4248361515	9190	9180	9190	9170	450
462	20250319	113900	4244230505	9180	9190	9190	9180	503
463	20250319	113800	4239612245	9180	9180	9190	9180	862
464	20250319	113700	4231698875	9180	9190	9190	9180	2971
465	20250319	113600	4204424865	9190	9185	9190	9180	1477
466	20250319	113500	4190863570	9190	9190	9190	9185	192
467	20250319	113400	4189099100	9190	9160	9190	9160	16914
468	20250319	113300	4033851905	9160	9170	9170	9160	1375
469	20250319	113200	4021256615	9170	9170	9170	9160	233
470	20250319	113100	4019121415	9160	9160	9170	9160	489
471	20250319	113000	4014641915	9160	9160	9170	9160	449
472	20250319	112900	4010528875	9160	9160	9170	9160	483
473	20250319	112800	4006104295	9160	9170	9170	9160	102
474	20250319	112700	4005169475	9160	9160	9170	9160	449
475	20250319	112600	4001055915	9160	9170	9170	9160	129
476	20250319	112500	3999873055	9160	9170	9170	9160	615
477	20250319	112400	3994237155	9170	9160	9170	9160	378
478	20250319	112300	3990774335	9160	9170	9170	9160	81
479	20250319	112200	3990031735	9160	9160	9170	9160	398
480	20250319	112100	3986385855	9160	9170	9170	9160	1729
481	20250319	112000	3970547885	9170	9150	9170	9150	3040
482	20250319	111900	3942695325	9150	9150	9160	9150	1367
483	20250319	111800	3930175785	9160	9150	9160	9150	5221
484	20250319	111700	3882403065	9160	9160	9160	9150	1560
485	20250319	111600	3868122495	9150	9160	9160	9150	570
486	20250319	111500	3862904965	9160	9160	9165	9150	4709
487	20250319	111400	3819769645	9160	9170	9170	9160	31
488	20250319	111300	3819485470	9160	9170	9170	9160	2180
489	20250319	111200	3799498710	9160	9160	9170	9160	838
490	20250319	111100	3791822330	9160	9170	9170	9160	1005
491	20250319	111000	3782611905	9165	9160	9165	9150	472
492	20250319	110900	3778288410	9150	9150	9160	9150	425
493	20250319	110800	3774399070	9160	9150	9160	9150	3148
494	20250319	110700	3745591720	9160	9160	9170	9160	1425
495	20250319	110600	3732534610	9160	9160	9170	9160	399
496	20250319	110500	3728879580	9160	9160	9170	9160	699
497	20250319	110400	3722475590	9170	9160	9170	9160	1069
498	20250319	110300	3712682400	9170	9160	9170	9160	184
499	20250319	110200	3710995200	9170	9170	9170	9160	4518
500	20250319	110100	3669568750	9170	9170	9180	9170	240
501	20250319	110000	3667367650	9180	9180	9180	9170	740
502	20250319	105900	3660581450	9180	9180	9180	9170	86
503	20250319	105800	3659792520	9170	9170	9180	9170	598
504	20250319	105700	3654308660	9170	9170	9180	9170	491
505	20250319	105600	3649805365	9170	9170	9180	9170	601
506	20250319	105500	3644293995	9180	9170	9180	9170	615
507	20250319	105400	3638654205	9170	9170	9180	9170	98
508	20250319	105300	3637755335	9170	9170	9180	9170	974
509	20250319	105200	3628821755	9170	9180	9180	9170	302
510	20250319	105100	3626050055	9170	9180	9190	9170	685
511	20250319	105000	3619764995	9180	9190	9190	9180	263
512	20250319	104900	3617350415	9180	9180	9190	9170	1315
513	20250319	104800	3605280235	9180	9180	9190	9170	1220
514	20250319	104700	3594080455	9180	9170	9190	9160	122
515	20250319	104600	3592960685	9170	9160	9170	9160	1397
516	20250319	104500	3580156105	9170	9170	9170	9160	3937
517	20250319	104400	3544078075	9180	9180	9190	9160	5722
518	20250319	104300	3491572915	9190	9190	9190	9180	452
519	20250319	104200	3487423135	9190	9200	9200	9180	931
520	20250319	104100	3478871545	9190	9190	9200	9180	8782
521	20250319	104000	3398194955	9190	9180	9190	9180	2013
522	20250319	103900	3379699155	9190	9180	9190	9180	401
523	20250319	103800	3376016465	9180	9190	9200	9180	1834
524	20250319	103700	3359165245	9190	9190	9200	9190	2835
525	20250319	103600	3333111385	9190	9190	9200	9190	2068
526	20250319	103500	3314106235	9180	9190	9190	9180	1826
527	20250319	103400	3297340335	9190	9180	9200	9180	6076
528	20250319	103300	3241485515	9190	9180	9190	9180	470
529	20250319	103200	3237169685	9180	9180	9190	9180	80
530	20250319	103100	3236434735	9180	9190	9190	9180	376
531	20250319	103000	3232982785	9180	9180	9190	9180	164
532	20250319	102900	3231476885	9190	9180	9190	9180	751
533	20250319	102800	3224582405	9190	9180	9190	9180	128
534	20250319	102700	3223407125	9190	9190	9190	9180	3832
535	20250319	102600	3188203515	9200	9185	9200	9180	4341
536	20250319	102500	3148318035	9185	9190	9190	9180	1309
537	20250319	102400	3136299775	9180	9170	9190	9170	3483
538	20250319	102300	3104324115	9170	9180	9180	9160	5060
539	20250319	102200	3057948115	9180	9180	9190	9170	936
540	20250319	102100	3049358855	9180	9170	9180	9170	885
541	20250319	102000	3041235615	9180	9170	9180	9170	1627
542	20250319	101900	3026309035	9170	9180	9190	9170	2255
543	20250319	101800	3005611925	9180	9190	9190	9180	1091
544	20250319	101700	2995589625	9190	9180	9190	9180	674
545	20250319	101600	2989396725	9180	9200	9200	9180	484
546	20250319	101500	2984952205	9190	9180	9200	9180	7281
547	20250319	101400	2918042915	9180	9175	9190	9170	4735
548	20250319	101300	2874555745	9170	9180	9180	9170	2429
549	20250319	101200	2852276705	9180	9180	9180	9170	1860
550	20250319	101100	2835216965	9170	9180	9190	9170	3105
551	20250319	101000	2806718855	9180	9190	9190	9180	849
552	20250319	100900	2798922795	9190	9190	9190	9180	851
553	20250319	100800	2791110385	9190	9190	9190	9180	732
554	20250319	100700	2784385015	9190	9190	9190	9180	556
555	20250319	100600	2779278835	9190	9190	9190	9180	1301
556	20250319	100500	2767326565	9180	9190	9190	9180	258
557	20250319	100400	2764956895	9190	9190	9200	9180	614
558	20250319	100300	2759314965	9180	9180	9200	9180	108
559	20250319	100200	2758323075	9190	9190	9200	9190	1230
560	20250319	100100	2747019175	9190	9200	9200	9190	1298
561	20250319	100000	2735089595	9190	9180	9200	9180	4676
562	20250319	095900	2692148895	9180	9190	9190	9180	406
563	20250319	095800	2688420315	9190	9200	9200	9180	1907
564	20250319	095700	2670896565	9190	9200	9210	9190	820
565	20250319	095600	2663353725	9200	9200	9210	9200	7352
566	20250319	095500	2595713895	9200	9210	9210	9200	2821
567	20250319	095400	2569758565	9200	9210	9210	9200	3049
568	20250319	095300	2541705650	9210	9200	9210	9200	840
569	20250319	095200	2533972980	9210	9210	9210	9200	963
570	20250319	095100	2525104560	9210	9210	9210	9200	1525
571	20250319	095000	2511064740	9200	9190	9200	9190	6482
572	20250319	094900	2451440475	9200	9190	9200	9190	969
573	20250319	094800	2442534335	9200	9200	9200	9190	3297
574	20250319	094700	2412202735	9200	9210	9210	9200	2982
575	20250319	094600	2384768065	9210	9210	9210	9200	1825
576	20250319	094500	2367971445	9210	9200	9210	9200	1214
577	20250319	094400	2356791985	9200	9200	9210	9200	1097
578	20250319	094300	2346697545	9210	9210	9210	9200	8475
579	20250319	094200	2268725785	9210	9200	9210	9190	3434
580	20250319	094100	2237120215	9210	9190	9220	9190	37077
581	20250319	094000	1895954345	9190	9190	9200	9180	2479
582	20250319	093900	1873180285	9190	9190	9200	9190	8766
583	20250319	093800	1792612435	9180	9190	9200	9180	2948
584	20250319	093700	1765523585	9200	9170	9200	9170	16642
585	20250319	093600	1612603115	9180	9190	9190	9170	3860
586	20250319	093500	1577171865	9180	9180	9190	9180	5552
587	20250319	093400	1526203535	9170	9190	9190	9170	209
588	20250319	093300	1524284725	9170	9190	9190	9170	1522
589	20250319	093200	1510316915	9180	9175	9180	9170	5014
590	20250319	093100	1464294805	9175	9190	9190	9175	1503
591	20250319	093000	1450496035	9180	9190	9190	9180	2075
592	20250319	092900	1431446475	9180	9180	9190	9180	3897
593	20250319	092800	1395671975	9190	9180	9190	9180	621
594	20250319	092700	1389969685	9180	9180	9190	9170	4450
595	20250319	092600	1349117655	9180	9180	9190	9170	4769
596	20250319	092500	1305349955	9170	9180	9180	9170	2128
597	20250319	092400	1285835765	9170	9180	9180	9170	1993
598	20250319	092300	1267543555	9180	9180	9190	9180	1513
599	20250319	092200	1253650375	9180	9180	9200	9170	25081
600	20250319	092100	1023190495	9180	9180	9180	9170	9913
601	20250319	092000	932282155	9180	9160	9180	9160	1713
602	20250319	091900	916571135	9170	9170	9170	9160	3470
603	20250319	091800	884776795	9170	9180	9180	9170	2197
604	20250319	091700	864612775	9180	9180	9190	9180	4058
605	20250319	091600	827358735	9190	9180	9190	9170	5878
606	20250319	091500	773393635	9180	9170	9180	9150	7124
607	20250319	091400	708083815	9170	9170	9180	9170	2084
608	20250319	091300	688973305	9170	9180	9180	9170	2251
609	20250319	091200	668325705	9170	9180	9180	9170	470
610	20250319	091100	664015095	9180	9170	9180	9160	3021
611	20250319	091000	636310145	9170	9180	9190	9170	6538
612	20250319	090900	576303245	9170	9180	9180	9170	2506
613	20250319	090800	553301635	9180	9180	9190	9180	3040
614	20250319	090700	525394235	9180	9170	9190	9170	2700
615	20250319	090600	500603925	9170	9180	9190	9170	863
616	20250319	090500	492681615	9180	9160	9190	9160	17338
617	20250319	090400	333581335	9170	9160	9170	9150	1129
618	20250319	090300	323241490	9170	9160	9175	9160	10508
619	20250319	090200	226890215	9150	9170	9175	9150	12864
620	20250319	090100	109017930	9160	9150	9170	9150	4452
621	20250319	090000	68237420	9150	9140	9160	9140	7426