KissMeData/177900/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203700	81327507250	9830	9830	9830	9830	58301
3	20250319	203600	81327507250	9830	9830	9830	9830	0
4	20250319	203500	81327507250	9830	9830	9830	9830	0
5	20250319	203400	81327507250	9830	9830	9830	9830	0
6	20250319	203300	81327507250	9830	9830	9830	9830	0
7	20250319	203200	81327507250	9830	9830	9830	9830	0
8	20250319	203100	81327507250	9830	9830	9830	9830	0
9	20250319	203000	81327507250	9830	9830	9830	9830	0
10	20250319	202900	81327507250	9830	9830	9830	9830	0
11	20250319	202800	81327507250	9830	9830	9830	9830	0
12	20250319	202700	81327507250	9830	9830	9830	9830	0
13	20250319	202600	81327507250	9830	9830	9830	9830	0
14	20250319	202500	81327507250	9830	9830	9830	9830	0
15	20250319	202400	81327507250	9830	9830	9830	9830	0
16	20250319	202300	81327507250	9830	9830	9830	9830	0
17	20250319	202200	81327507250	9830	9830	9830	9830	0
18	20250319	202100	81327507250	9830	9830	9830	9830	0
19	20250319	202000	81327507250	9830	9830	9830	9830	0
20	20250319	201900	81327507250	9830	9830	9830	9830	0
21	20250319	201800	81327507250	9830	9830	9830	9830	0
22	20250319	201700	81327507250	9830	9830	9830	9830	0
23	20250319	201600	81327507250	9830	9830	9830	9830	0
24	20250319	201500	81327507250	9830	9830	9830	9830	0
25	20250319	201400	81327507250	9830	9830	9830	9830	0
26	20250319	201300	81327507250	9830	9830	9830	9830	0
27	20250319	201200	81327507250	9830	9830	9830	9830	0
28	20250319	201100	81327507250	9830	9830	9830	9830	0
29	20250319	201000	81327507250	9830	9830	9830	9830	0
30	20250319	200900	81327507250	9830	9830	9830	9830	0
31	20250319	200800	81327507250	9830	9830	9830	9830	0
32	20250319	200700	81327507250	9830	9830	9830	9830	58301
33	20250319	200600	81327507250	9830	9830	9830	9830	0
34	20250319	200500	81327507250	9830	9830	9830	9830	0
35	20250319	200400	81327507250	9830	9830	9830	9830	0
36	20250319	200300	81327507250	9830	9830	9830	9830	0
37	20250319	200200	81327507250	9830	9830	9830	9830	0
38	20250319	200100	81327507250	9830	9830	9830	9830	0
39	20250319	200000	81327507250	9830	9830	9830	9830	0
40	20250319	195900	81327507250	9830	9830	9830	9830	0
41	20250319	195800	81327507250	9830	9830	9830	9830	0
42	20250319	195700	81327507250	9830	9830	9830	9830	0
43	20250319	195600	81327507250	9830	9830	9830	9830	0
44	20250319	195500	81327507250	9830	9830	9830	9830	0
45	20250319	195400	81327507250	9830	9830	9830	9830	0
46	20250319	195300	81327507250	9830	9830	9830	9830	0
47	20250319	195200	81327507250	9830	9830	9830	9830	0
48	20250319	195100	81327507250	9830	9830	9830	9830	0
49	20250319	195000	81327507250	9830	9830	9830	9830	0
50	20250319	194900	81327507250	9830	9830	9830	9830	0
51	20250319	194800	81327507250	9830	9830	9830	9830	0
52	20250319	194700	81327507250	9830	9830	9830	9830	0
53	20250319	194600	81327507250	9830	9830	9830	9830	0
54	20250319	194500	81327507250	9830	9830	9830	9830	0
55	20250319	194400	81327507250	9830	9830	9830	9830	0
56	20250319	194300	81327507250	9830	9830	9830	9830	0
57	20250319	194200	81327507250	9830	9830	9830	9830	0
58	20250319	194100	81327507250	9830	9830	9830	9830	0
59	20250319	194000	81327507250	9830	9830	9830	9830	0
60	20250319	193900	81327507250	9830	9830	9830	9830	0
61	20250319	193800	81327507250	9830	9830	9830	9830	0
62	20250319	193700	81327507250	9830	9830	9830	9830	58301
63	20250319	193600	81327507250	9830	9830	9830	9830	0
64	20250319	193500	81327507250	9830	9830	9830	9830	0
65	20250319	193400	81327507250	9830	9830	9830	9830	0
66	20250319	193300	81327507250	9830	9830	9830	9830	0
67	20250319	193200	81327507250	9830	9830	9830	9830	0
68	20250319	193100	81327507250	9830	9830	9830	9830	0
69	20250319	193000	81327507250	9830	9830	9830	9830	0
70	20250319	192900	81327507250	9830	9830	9830	9830	0
71	20250319	192800	81327507250	9830	9830	9830	9830	0
72	20250319	192700	81327507250	9830	9830	9830	9830	0
73	20250319	192600	81327507250	9830	9830	9830	9830	0
74	20250319	192500	81327507250	9830	9830	9830	9830	0
75	20250319	192400	81327507250	9830	9830	9830	9830	0
76	20250319	192300	81327507250	9830	9830	9830	9830	0
77	20250319	192200	81327507250	9830	9830	9830	9830	0
78	20250319	192100	81327507250	9830	9830	9830	9830	0
79	20250319	192000	81327507250	9830	9830	9830	9830	0
80	20250319	191900	81327507250	9830	9830	9830	9830	0
81	20250319	191800	81327507250	9830	9830	9830	9830	0
82	20250319	191700	81327507250	9830	9830	9830	9830	0
83	20250319	191600	81327507250	9830	9830	9830	9830	0
84	20250319	191500	81327507250	9830	9830	9830	9830	0
85	20250319	191400	81327507250	9830	9830	9830	9830	0
86	20250319	191300	81327507250	9830	9830	9830	9830	0
87	20250319	191200	81327507250	9830	9830	9830	9830	0
88	20250319	191100	81327507250	9830	9830	9830	9830	0
89	20250319	191000	81327507250	9830	9830	9830	9830	0
90	20250319	190900	81327507250	9830	9830	9830	9830	0
91	20250319	190800	81327507250	9830	9830	9830	9830	0
92	20250319	190700	81327507250	9830	9830	9830	9830	58301
93	20250319	190600	81327507250	9830	9830	9830	9830	0
94	20250319	190500	81327507250	9830	9830	9830	9830	0
95	20250319	190400	81327507250	9830	9830	9830	9830	0
96	20250319	190300	81327507250	9830	9830	9830	9830	0
97	20250319	190200	81327507250	9830	9830	9830	9830	0
98	20250319	190100	81327507250	9830	9830	9830	9830	0
99	20250319	190000	81327507250	9830	9830	9830	9830	0
100	20250319	185900	81327507250	9830	9830	9830	9830	0
101	20250319	185800	81327507250	9830	9830	9830	9830	0
102	20250319	185700	81327507250	9830	9830	9830	9830	0
103	20250319	185600	81327507250	9830	9830	9830	9830	0
104	20250319	185500	81327507250	9830	9830	9830	9830	0
105	20250319	185400	81327507250	9830	9830	9830	9830	0
106	20250319	185300	81327507250	9830	9830	9830	9830	0
107	20250319	185200	81327507250	9830	9830	9830	9830	0
108	20250319	185100	81327507250	9830	9830	9830	9830	0
109	20250319	185000	81327507250	9830	9830	9830	9830	0
110	20250319	184900	81327507250	9830	9830	9830	9830	0
111	20250319	184800	81327507250	9830	9830	9830	9830	0
112	20250319	184700	81327507250	9830	9830	9830	9830	0
113	20250319	184600	81327507250	9830	9830	9830	9830	0
114	20250319	184500	81327507250	9830	9830	9830	9830	0
115	20250319	184400	81327507250	9830	9830	9830	9830	0
116	20250319	184300	81327507250	9830	9830	9830	9830	0
117	20250319	184200	81327507250	9830	9830	9830	9830	0
118	20250319	184100	81327507250	9830	9830	9830	9830	0
119	20250319	184000	81327507250	9830	9830	9830	9830	0
120	20250319	183900	81327507250	9830	9830	9830	9830	0
121	20250319	183800	81327507250	9830	9830	9830	9830	0
122	20250319	183700	81327507250	9830	9830	9830	9830	58301
123	20250319	183600	81327507250	9830	9830	9830	9830	0
124	20250319	183500	81327507250	9830	9830	9830	9830	0
125	20250319	183400	81327507250	9830	9830	9830	9830	0
126	20250319	183300	81327507250	9830	9830	9830	9830	0
127	20250319	183200	81327507250	9830	9830	9830	9830	0
128	20250319	183100	81327507250	9830	9830	9830	9830	0
129	20250319	183000	81327507250	9830	9830	9830	9830	0
130	20250319	182900	81327507250	9830	9830	9830	9830	0
131	20250319	182800	81327507250	9830	9830	9830	9830	0
132	20250319	182700	81327507250	9830	9830	9830	9830	0
133	20250319	182600	81327507250	9830	9830	9830	9830	0
134	20250319	182500	81327507250	9830	9830	9830	9830	0
135	20250319	182400	81327507250	9830	9830	9830	9830	0
136	20250319	182300	81327507250	9830	9830	9830	9830	0
137	20250319	182200	81327507250	9830	9830	9830	9830	0
138	20250319	182100	81327507250	9830	9830	9830	9830	0
139	20250319	182000	81327507250	9830	9830	9830	9830	0
140	20250319	181900	81327507250	9830	9830	9830	9830	0
141	20250319	181800	81327507250	9830	9830	9830	9830	0
142	20250319	181700	81327507250	9830	9830	9830	9830	0
143	20250319	181600	81327507250	9830	9830	9830	9830	0
144	20250319	181500	81327507250	9830	9830	9830	9830	0
145	20250319	181400	81327507250	9830	9830	9830	9830	0
146	20250319	181300	81327507250	9830	9830	9830	9830	0
147	20250319	181200	81327507250	9830	9830	9830	9830	0
148	20250319	181100	81327507250	9830	9830	9830	9830	0
149	20250319	181000	81327507250	9830	9830	9830	9830	0
150	20250319	180900	81327507250	9830	9830	9830	9830	0
151	20250319	180800	81327507250	9830	9830	9830	9830	0
152	20250319	180700	81327507250	9830	9830	9830	9830	58301
153	20250319	180600	81327507250	9830	9830	9830	9830	0
154	20250319	180500	81327507250	9830	9830	9830	9830	0
155	20250319	180400	81327507250	9830	9830	9830	9830	0
156	20250319	180300	81327507250	9830	9830	9830	9830	0
157	20250319	180200	81327507250	9830	9830	9830	9830	0
158	20250319	180100	81327507250	9830	9830	9830	9830	0
159	20250319	180000	81327507250	9830	9830	9830	9830	0
160	20250319	175900	81327507250	9830	9830	9830	9830	0
161	20250319	175800	81327507250	9830	9830	9830	9830	0
162	20250319	175700	81327507250	9830	9830	9830	9830	0
163	20250319	175600	81327507250	9830	9830	9830	9830	0
164	20250319	175500	81327507250	9830	9830	9830	9830	0
165	20250319	175400	81327507250	9830	9830	9830	9830	0
166	20250319	175300	81327507250	9830	9830	9830	9830	0
167	20250319	175200	81327507250	9830	9830	9830	9830	0
168	20250319	175100	81327507250	9830	9830	9830	9830	0
169	20250319	175000	81327507250	9830	9830	9830	9830	0
170	20250319	174900	81327507250	9830	9830	9830	9830	0
171	20250319	174800	81327507250	9830	9830	9830	9830	0
172	20250319	174700	81327507250	9830	9830	9830	9830	0
173	20250319	174600	81327507250	9830	9830	9830	9830	0
174	20250319	174500	81327507250	9830	9830	9830	9830	0
175	20250319	174400	81327507250	9830	9830	9830	9830	0
176	20250319	174300	81327507250	9830	9830	9830	9830	0
177	20250319	174200	81327507250	9830	9830	9830	9830	0
178	20250319	174100	81327507250	9830	9830	9830	9830	0
179	20250319	174000	81327507250	9830	9830	9830	9830	0
180	20250319	173900	81327507250	9830	9830	9830	9830	0
181	20250319	173800	81327507250	9830	9830	9830	9830	0
182	20250319	173700	81327507250	9830	9830	9830	9830	58301
183	20250319	173600	81327507250	9830	9830	9830	9830	0
184	20250319	173500	81327507250	9830	9830	9830	9830	0
185	20250319	173400	81327507250	9830	9830	9830	9830	0
186	20250319	173300	81327507250	9830	9830	9830	9830	0
187	20250319	173200	81327507250	9830	9830	9830	9830	0
188	20250319	173100	81327507250	9830	9830	9830	9830	0
189	20250319	173000	81327507250	9830	9830	9830	9830	0
190	20250319	172900	81327507250	9830	9830	9830	9830	0
191	20250319	172800	81327507250	9830	9830	9830	9830	0
192	20250319	172700	81327507250	9830	9830	9830	9830	0
193	20250319	172600	81327507250	9830	9830	9830	9830	0
194	20250319	172500	81327507250	9830	9830	9830	9830	0
195	20250319	172400	81327507250	9830	9830	9830	9830	0
196	20250319	172300	81327507250	9830	9830	9830	9830	0
197	20250319	172200	81327507250	9830	9830	9830	9830	0
198	20250319	172100	81327507250	9830	9830	9830	9830	0
199	20250319	172000	81327507250	9830	9830	9830	9830	0
200	20250319	171900	81327507250	9830	9830	9830	9830	0
201	20250319	171800	81327507250	9830	9830	9830	9830	0
202	20250319	171700	81327507250	9830	9830	9830	9830	0
203	20250319	171600	81327507250	9830	9830	9830	9830	0
204	20250319	171500	81327507250	9830	9830	9830	9830	0
205	20250319	171400	81327507250	9830	9830	9830	9830	0
206	20250319	171300	81327507250	9830	9830	9830	9830	0
207	20250319	171200	81327507250	9830	9830	9830	9830	0
208	20250319	171100	81327507250	9830	9830	9830	9830	0
209	20250319	171000	81327507250	9830	9830	9830	9830	0
210	20250319	170900	81327507250	9830	9830	9830	9830	0
211	20250319	170800	81327507250	9830	9830	9830	9830	0
212	20250319	170700	81327507250	9830	9830	9830	9830	58301
213	20250319	170600	81327507250	9830	9830	9830	9830	0
214	20250319	170500	81327507250	9830	9830	9830	9830	0
215	20250319	170400	81327507250	9830	9830	9830	9830	0
216	20250319	170300	81327507250	9830	9830	9830	9830	0
217	20250319	170200	81327507250	9830	9830	9830	9830	0
218	20250319	170100	81327507250	9830	9830	9830	9830	0
219	20250319	170000	81327507250	9830	9830	9830	9830	0
220	20250319	165900	81327507250	9830	9830	9830	9830	0
221	20250319	165800	81327507250	9830	9830	9830	9830	0
222	20250319	165700	81327507250	9830	9830	9830	9830	0
223	20250319	165600	81327507250	9830	9830	9830	9830	0
224	20250319	165500	81327507250	9830	9830	9830	9830	0
225	20250319	165400	81327507250	9830	9830	9830	9830	0
226	20250319	165300	81327507250	9830	9830	9830	9830	0
227	20250319	165200	81327507250	9830	9830	9830	9830	0
228	20250319	165100	81327507250	9830	9830	9830	9830	0
229	20250319	165000	81327507250	9830	9830	9830	9830	0
230	20250319	164900	81327507250	9830	9830	9830	9830	0
231	20250319	164800	81327507250	9830	9830	9830	9830	0
232	20250319	164700	81327507250	9830	9830	9830	9830	0
233	20250319	164600	81327507250	9830	9830	9830	9830	0
234	20250319	164500	81327507250	9830	9830	9830	9830	0
235	20250319	164400	81327507250	9830	9830	9830	9830	0
236	20250319	164300	81327507250	9830	9830	9830	9830	0
237	20250319	164200	81327507250	9830	9830	9830	9830	0
238	20250319	164100	81327507250	9830	9830	9830	9830	0
239	20250319	164000	81327507250	9830	9830	9830	9830	0
240	20250319	163900	81327507250	9830	9830	9830	9830	0
241	20250319	163800	81327507250	9830	9830	9830	9830	0
242	20250319	163700	81327507250	9830	9830	9830	9830	58301
243	20250319	163600	81327507250	9830	9830	9830	9830	0
244	20250319	163500	81327507250	9830	9830	9830	9830	0
245	20250319	163400	81327507250	9830	9830	9830	9830	0
246	20250319	163300	81327507250	9830	9830	9830	9830	0
247	20250319	163200	81327507250	9830	9830	9830	9830	0
248	20250319	163100	81327507250	9830	9830	9830	9830	0
249	20250319	163000	81327507250	9830	9830	9830	9830	0
250	20250319	162900	81327507250	9830	9830	9830	9830	0
251	20250319	162800	81327507250	9830	9830	9830	9830	0
252	20250319	162700	81327507250	9830	9830	9830	9830	0
253	20250319	162600	81327507250	9830	9830	9830	9830	0
254	20250319	162500	81327507250	9830	9830	9830	9830	0
255	20250319	162400	81327507250	9830	9830	9830	9830	0
256	20250319	162300	81327507250	9830	9830	9830	9830	0
257	20250319	162200	81327507250	9830	9830	9830	9830	0
258	20250319	162100	81327507250	9830	9830	9830	9830	0
259	20250319	162000	81327507250	9830	9830	9830	9830	0
260	20250319	161900	81327507250	9830	9830	9830	9830	0
261	20250319	161800	81327507250	9830	9830	9830	9830	0
262	20250319	161700	81327507250	9830	9830	9830	9830	0
263	20250319	161600	81327507250	9830	9830	9830	9830	0
264	20250319	161500	81327507250	9830	9830	9830	9830	0
265	20250319	161400	81327507250	9830	9830	9830	9830	0
266	20250319	161300	81327507250	9830	9830	9830	9830	0
267	20250319	161200	81327507250	9830	9830	9830	9830	0
268	20250319	161100	81327507250	9830	9830	9830	9830	0
269	20250319	161000	81327507250	9830	9830	9830	9830	0
270	20250319	160900	81327507250	9830	9830	9830	9830	0
271	20250319	160800	81327507250	9830	9830	9830	9830	0
272	20250319	160700	81327507250	9830	9830	9830	9830	58301
273	20250319	160600	81327507250	9830	9830	9830	9830	0
274	20250319	160500	81327507250	9830	9830	9830	9830	0
275	20250319	160400	81327507250	9830	9830	9830	9830	0
276	20250319	160300	81327507250	9830	9830	9830	9830	0
277	20250319	160200	81327507250	9830	9830	9830	9830	0
278	20250319	160100	81327507250	9830	9830	9830	9830	0
279	20250319	160000	81327507250	9830	9830	9830	9830	0
280	20250319	155900	81327507250	9830	9830	9830	9830	0
281	20250319	155800	81327507250	9830	9830	9830	9830	0
282	20250319	155700	81327507250	9830	9830	9830	9830	0
283	20250319	155600	81327507250	9830	9830	9830	9830	0
284	20250319	155500	81327507250	9830	9830	9830	9830	0
285	20250319	155400	81327507250	9830	9830	9830	9830	0
286	20250319	155300	81327507250	9830	9830	9830	9830	0
287	20250319	155200	81327507250	9830	9830	9830	9830	0
288	20250319	155100	81327507250	9830	9830	9830	9830	0
289	20250319	155000	81327507250	9830	9830	9830	9830	0
290	20250319	154900	81327507250	9830	9830	9830	9830	0
291	20250319	154800	81327507250	9830	9830	9830	9830	0
292	20250319	154700	81327507250	9830	9830	9830	9830	0
293	20250319	154600	81327507250	9830	9830	9830	9830	0
294	20250319	154500	81327507250	9830	9830	9830	9830	0
295	20250319	154400	81327507250	9830	9830	9830	9830	0
296	20250319	154300	81327507250	9830	9830	9830	9830	0
297	20250319	154200	81327507250	9830	9830	9830	9830	0
298	20250319	154100	81327507250	9830	9830	9830	9830	0
299	20250319	154000	81327507250	9830	9830	9830	9830	0
300	20250319	153900	81327507250	9830	9830	9830	9830	0
301	20250319	153800	81327507250	9830	9830	9830	9830	0
302	20250319	153700	81327507250	9830	9830	9830	9830	58301
303	20250319	153600	81327507250	9830	9830	9830	9830	0
304	20250319	153500	81327507250	9830	9830	9830	9830	0
305	20250319	153400	81327507250	9830	9830	9830	9830	0
306	20250319	153300	81327507250	9830	9830	9830	9830	0
307	20250319	153200	81327507250	9830	9830	9830	9830	0
308	20250319	153100	81327507250	9830	9830	9830	9830	0
309	20250319	153000	81327507250	9830	9830	9830	9830	58301
310	20250319	152900	80754408420	9830	9830	9830	9830	0
311	20250319	152800	80754408420	9830	9830	9830	9830	0
312	20250319	152700	80754408420	9830	9830	9830	9830	0
313	20250319	152600	80754408420	9830	9830	9830	9830	0
314	20250319	152500	80754408420	9830	9830	9830	9830	0
315	20250319	152400	80754408420	9830	9830	9830	9830	0
316	20250319	152300	80754408420	9830	9830	9830	9830	0
317	20250319	152200	80754408420	9830	9830	9830	9830	0
318	20250319	152100	80754408420	9830	9830	9830	9830	0
319	20250319	152000	80754408420	9830	9830	9830	9830	0
320	20250319	151900	80754408420	9830	9790	9830	9780	16325
321	20250319	151800	80594256300	9790	9800	9820	9770	7102
322	20250319	151700	80524673430	9810	9800	9830	9800	9860
323	20250319	151600	80427865930	9810	9770	9820	9770	12692
324	20250319	151500	80303516090	9770	9770	9790	9760	8942
325	20250319	151400	80216151320	9770	9780	9780	9770	2588
326	20250319	151300	80190859550	9780	9780	9780	9760	6454
327	20250319	151200	80127764790	9790	9800	9810	9780	3297
328	20250319	151100	80095479570	9800	9840	9840	9780	6659
329	20250319	151000	80030186765	9830	9770	9840	9760	12744
330	20250319	150900	79905345565	9760	9770	9770	9750	4192
331	20250319	150800	79864423825	9760	9770	9770	9760	2957
332	20250319	150700	79835537705	9770	9770	9780	9760	4073
333	20250319	150600	79795737855	9780	9740	9790	9740	8037
334	20250319	150500	79717277005	9740	9740	9750	9730	6232
335	20250319	150400	79656577205	9750	9750	9770	9750	6044
336	20250319	150300	79597637135	9750	9740	9770	9740	5794
337	20250319	150200	79541129055	9740	9750	9780	9730	4789
338	20250319	150100	79494402585	9750	9740	9750	9730	4378
339	20250319	150000	79451761430	9740	9740	9760	9740	3189
340	20250319	145900	79420682520	9740	9730	9750	9730	4491
341	20250319	145800	79376949540	9740	9760	9780	9730	4779
342	20250319	145700	79330348820	9770	9780	9800	9760	6625
343	20250319	145600	79265539715	9770	9750	9790	9730	3018
344	20250319	145500	79236075015	9730	9740	9770	9730	5963
345	20250319	145400	79177968735	9730	9700	9740	9690	6208
346	20250319	145300	79117674625	9700	9710	9720	9700	4526
347	20250319	145200	79073762565	9700	9710	9720	9700	9456
348	20250319	145100	78981964640	9710	9740	9760	9700	22338
349	20250319	145000	78764863860	9750	9750	9780	9720	11087
350	20250319	144900	78656818910	9750	9820	9830	9750	8664
351	20250319	144800	78572157090	9820	9790	9830	9770	6779
352	20250319	144700	78505811810	9790	9820	9840	9790	4123
353	20250319	144600	78465367360	9820	9850	9850	9810	4144
354	20250319	144500	78424642100	9850	9850	9860	9810	3904
355	20250319	144400	78386218410	9850	9800	9860	9790	5749
356	20250319	144300	78329790740	9805	9820	9820	9800	2446
357	20250319	144200	78305811120	9820	9830	9850	9810	5022
358	20250319	144100	78256472950	9840	9860	9870	9830	5326
359	20250319	144000	78203986700	9860	9880	9890	9850	6440
360	20250319	143900	78140432660	9890	9860	9890	9850	6152
361	20250319	143800	78079691190	9850	9850	9860	9830	2397
362	20250319	143700	78056104100	9850	9910	9910	9810	8895
363	20250319	143600	77968432420	9910	9860	9910	9850	6765
364	20250319	143500	77901532780	9860	9860	9910	9850	17073
365	20250319	143400	77732808265	9870	9850	9950	9850	43958
366	20250319	143300	77297342435	9850	9810	9850	9810	2789
367	20250319	143200	77269925085	9810	9780	9860	9780	10496
368	20250319	143100	77166714265	9820	9760	9820	9760	2750
369	20250319	143000	77139789815	9760	9760	9760	9740	3301
370	20250319	142900	77107584855	9760	9790	9790	9760	3404
371	20250319	142800	77074325385	9790	9820	9820	9790	6964
372	20250319	142700	77006074115	9820	9800	9830	9790	3668
373	20250319	142600	76970092645	9780	9790	9790	9770	692
374	20250319	142500	76963321295	9790	9800	9800	9780	1142
375	20250319	142400	76952134045	9790	9770	9790	9760	1507
376	20250319	142300	76937411095	9780	9770	9780	9760	2521
377	20250319	142200	76912793995	9770	9770	9790	9760	1155
378	20250319	142100	76901508585	9760	9740	9760	9740	1489
379	20250319	142000	76886990525	9740	9740	9760	9730	654
380	20250319	141900	76880620625	9740	9745	9770	9730	1437
381	20250319	141800	76866631130	9730	9750	9750	9730	1265
382	20250319	141700	76854310880	9720	9730	9740	9710	4022
383	20250319	141600	76815243080	9730	9750	9790	9730	1438
384	20250319	141500	76801233530	9750	9790	9790	9710	7792
385	20250319	141400	76725335560	9790	9810	9810	9780	1666
386	20250319	141300	76709019860	9810	9820	9820	9800	3088
387	20250319	141200	76678718330	9830	9830	9840	9830	2469
388	20250319	141100	76654439520	9840	9820	9840	9820	516
389	20250319	141000	76649371460	9820	9820	9830	9810	1222
390	20250319	140900	76637370610	9820	9860	9860	9810	2619
391	20250319	140800	76611628180	9850	9860	9880	9850	2049
392	20250319	140700	76591422360	9860	9900	9900	9850	12860
393	20250319	140600	76464343780	9900	9890	9900	9880	12558
394	20250319	140500	76340119465	9890	9840	9900	9830	22482
395	20250319	140400	76118197445	9830	9850	9860	9830	5644
396	20250319	140300	76062602325	9850	9820	9880	9800	16103
397	20250319	140200	75904105955	9820	9780	9830	9780	5186
398	20250319	140100	75853250165	9790	9800	9800	9770	1991
399	20250319	140000	75833751925	9790	9840	9840	9790	5951
400	20250319	135900	75775275345	9840	9780	9870	9760	13118
401	20250319	135800	75646627475	9790	9740	9800	9730	4991
402	20250319	135700	75597910245	9730	9700	9730	9690	3092
403	20250319	135600	75567885995	9700	9700	9710	9690	3491
404	20250319	135500	75534048900	9710	9680	9710	9670	7665
405	20250319	135400	75459749280	9670	9670	9700	9650	18419
406	20250319	135300	75281703705	9675	9720	9720	9670	15285
407	20250319	135200	75133484510	9730	9730	9740	9720	3100
408	20250319	135100	75103334230	9720	9710	9720	9710	4568
409	20250319	135000	75058962190	9720	9720	9720	9710	1699
410	20250319	134900	75042458160	9720	9710	9720	9710	4106
411	20250319	134800	75002559780	9710	9720	9725	9710	2622
412	20250319	134700	74977075090	9720	9730	9760	9720	1529
413	20250319	134600	74962197770	9730	9760	9760	9720	12322
414	20250319	134500	74842349900	9760	9720	9760	9720	903
415	20250319	134400	74833543850	9720	9710	9750	9710	4801
416	20250319	134300	74786789490	9710	9730	9750	9700	12681
417	20250319	134200	74663542070	9730	9740	9770	9730	3837
418	20250319	134100	74626164600	9770	9780	9780	9720	11400
419	20250319	134000	74515026880	9770	9780	9800	9770	2566
420	20250319	133900	74489942380	9770	9770	9780	9750	5394
421	20250319	133800	74437282245	9770	9830	9850	9760	16431
422	20250319	133700	74276293065	9830	9850	9850	9820	6845
423	20250319	133600	74208982495	9840	9870	9870	9840	1764
424	20250319	133500	74191603945	9860	9830	9870	9830	3993
425	20250319	133400	74152297025	9840	9820	9840	9820	2212
426	20250319	133300	74130550315	9830	9820	9840	9820	1683
427	20250319	133200	74114013675	9830	9840	9880	9810	5966
428	20250319	133100	74055339125	9820	9860	9870	9810	12105
429	20250319	133000	73936275505	9860	9860	9890	9860	3861
430	20250319	132900	73898189545	9870	9890	9920	9860	20159
431	20250319	132800	73698910735	9880	9940	9960	9860	45455
432	20250319	132700	73247773600	9940	9880	9940	9880	23298
433	20250319	132600	73016898850	9880	9880	9890	9860	1806
434	20250319	132500	72999061780	9870	9850	9870	9840	2078
435	20250319	132400	72978590260	9850	9850	9850	9830	2829
436	20250319	132300	72950739750	9850	9870	9870	9840	537
437	20250319	132200	72945448780	9870	9890	9890	9870	1096
438	20250319	132100	72934623070	9890	9825	9900	9820	5318
439	20250319	132000	72882168965	9820	9830	9840	9820	1467
440	20250319	131900	72867756085	9850	9840	9860	9820	3567
441	20250319	131800	72832695715	9840	9870	9880	9840	2263
442	20250319	131700	72810398105	9880	9890	9890	9870	1790
443	20250319	131600	72792718395	9880	9890	9890	9880	2427
444	20250319	131500	72768719445	9890	9880	9890	9850	5878
445	20250319	131400	72710743995	9880	9880	9890	9880	2153
446	20250319	131300	72689461305	9870	9880	9890	9870	2120
447	20250319	131200	72668515065	9880	9860	9890	9860	888
448	20250319	131100	72659743325	9860	9890	9900	9860	5924
449	20250319	131000	72601170315	9880	9860	9880	9860	3416
450	20250319	130900	72567478595	9860	9910	9910	9840	19514
451	20250319	130800	72374403160	9910	9910	9930	9910	5968
452	20250319	130700	72315224630	9910	9920	9940	9910	9413
453	20250319	130600	72221857800	9940	9910	9980	9910	24521
454	20250319	130500	71978058555	9910	9910	9930	9900	10103
455	20250319	130400	71877908295	9920	9890	9920	9870	10053
456	20250319	130300	71778557845	9890	9850	9910	9840	6779
457	20250319	130200	71711707040	9840	9920	9920	9840	19837
458	20250319	130100	71515848985	9900	9880	9990	9870	93343
459	20250319	130000	70589323935	9870	9850	9930	9850	30086
460	20250319	125900	70291423780	9850	9840	9850	9830	1356
461	20250319	125800	70278080160	9840	9840	9850	9820	4054
462	20250319	125700	70238211590	9840	9860	9910	9840	37301
463	20250319	125600	69869362210	9870	9860	9880	9860	17012
464	20250319	125500	69701499920	9860	9800	9870	9800	26437
465	20250319	125400	69441173520	9810	9760	9810	9750	3377
466	20250319	125300	69408139610	9760	9730	9830	9720	13486
467	20250319	125200	69276404290	9730	9740	9740	9710	4289
468	20250319	125100	69234688300	9740	9700	9740	9690	4366
469	20250319	125000	69192231310	9700	9700	9710	9680	4359
470	20250319	124900	69149946330	9700	9700	9700	9670	5469
471	20250319	124800	69096974550	9700	9720	9730	9690	1833
472	20250319	124700	69079182220	9730	9720	9740	9710	2099
473	20250319	124600	69058770800	9710	9700	9710	9670	15317
474	20250319	124500	68910409650	9710	9740	9740	9710	6726
475	20250319	124400	68845043070	9740	9740	9750	9730	2760
476	20250319	124300	68818167290	9740	9730	9755	9720	6082
477	20250319	124200	68758955175	9730	9710	9740	9680	21538
478	20250319	124100	68550109725	9710	9750	9750	9700	30026
479	20250319	124000	68258292535	9750	9800	9800	9750	20176
480	20250319	123900	68061129325	9810	9800	9810	9800	2998
481	20250319	123800	68031740635	9800	9810	9820	9800	3147
482	20250319	123700	68000874535	9810	9830	9830	9810	1767
483	20250319	123600	67983521865	9830	9820	9830	9810	1612
484	20250319	123500	67967692105	9820	9830	9830	9810	6582
485	20250319	123400	67903075585	9830	9830	9830	9820	1072
486	20250319	123300	67892547685	9830	9820	9830	9820	266
487	20250319	123200	67889933905	9820	9840	9840	9820	997
488	20250319	123100	67880132985	9840	9830	9840	9830	703
489	20250319	123000	67873221935	9820	9810	9820	9810	2226
490	20250319	122900	67851372505	9810	9800	9820	9800	1706
491	20250319	122800	67834641755	9810	9800	9810	9800	755
492	20250319	122700	67827235805	9810	9810	9830	9810	1239
493	20250319	122600	67815072170	9810	9790	9810	9790	1364
494	20250319	122500	67801700630	9790	9800	9800	9790	1522
495	20250319	122400	67786797280	9790	9800	9800	9780	6305
496	20250319	122300	67725086800	9810	9800	9810	9800	2672
497	20250319	122200	67698901120	9800	9800	9800	9790	1690
498	20250319	122100	67682347190	9800	9800	9800	9790	1073
499	20250319	122000	67671841920	9800	9800	9810	9790	5389
500	20250319	121900	67619069840	9800	9790	9800	9790	2833
501	20250319	121800	67591313210	9800	9810	9810	9800	4307
502	20250319	121700	67549092880	9810	9810	9820	9800	1079
503	20250319	121600	67538507100	9810	9810	9830	9800	10279
504	20250319	121500	67437670050	9810	9810	9830	9800	2496
505	20250319	121400	67413190640	9810	9820	9840	9800	6926
506	20250319	121300	67345260410	9820	9820	9840	9810	4835
507	20250319	121200	67297820120	9820	9840	9850	9820	3699
508	20250319	121100	67261455480	9840	9880	9880	9840	4166
509	20250319	121000	67220388775	9890	9850	9890	9840	3655
510	20250319	120900	67184314585	9850	9880	9880	9840	5401
511	20250319	120800	67131086935	9870	9860	9900	9850	21947
512	20250319	120700	66914340685	9870	9800	9910	9800	22269
513	20250319	120600	66694590685	9810	9800	9810	9790	5660
514	20250319	120500	66639106010	9790	9805	9810	9780	10832
515	20250319	120400	66533005635	9810	9810	9820	9780	11155
516	20250319	120300	66423720760	9810	9830	9840	9810	3131
517	20250319	120200	66392976700	9840	9815	9840	9810	1541
518	20250319	120100	66377842720	9815	9840	9840	9800	3633
519	20250319	120000	66342185415	9830	9820	9840	9820	413
520	20250319	115900	66338127725	9830	9840	9840	9820	1677
521	20250319	115800	66321641475	9830	9810	9840	9800	4094
522	20250319	115700	66281413435	9800	9810	9810	9780	18403
523	20250319	115600	66101230085	9800	9820	9830	9800	12015
524	20250319	115500	65983360295	9820	9850	9850	9820	11764
525	20250319	115400	65867720825	9850	9870	9870	9850	5998
526	20250319	115300	65808578435	9870	9870	9880	9870	2294
527	20250319	115200	65785924885	9870	9890	9900	9860	5260
528	20250319	115100	65733983395	9890	9890	9900	9880	3263
529	20250319	115000	65701710435	9890	9890	9910	9880	9837
530	20250319	114900	65604405085	9885	9860	9890	9860	6465
531	20250319	114800	65540539185	9870	9870	9870	9840	4272
532	20250319	114700	65498432395	9850	9860	9870	9850	5611
533	20250319	114600	65443125755	9850	9850	9860	9820	3446
534	20250319	114500	65409208075	9840	9840	9850	9830	6357
535	20250319	114400	65346647325	9850	9820	9850	9820	3536
536	20250319	114300	65311883565	9820	9860	9870	9820	9172
537	20250319	114200	65221634745	9850	9860	9870	9840	2934
538	20250319	114100	65192724250	9860	9880	9890	9860	4058
539	20250319	114000	65152642410	9880	9910	9910	9880	13867
540	20250319	113900	65015411620	9900	9900	9910	9870	9987
541	20250319	113800	64916654565	9890	9850	9920	9840	21273
542	20250319	113700	64706133705	9860	9830	9860	9810	4471
543	20250319	113600	64662218830	9830	9830	9840	9800	6629
544	20250319	113500	64597148850	9820	9850	9850	9810	7023
545	20250319	113400	64528074580	9850	9810	9850	9810	5243
546	20250319	113300	64476576620	9810	9800	9820	9800	2968
547	20250319	113200	64447466950	9800	9800	9810	9780	13543
548	20250319	113100	64314838780	9790	9810	9840	9790	15229
549	20250319	113000	64165501540	9820	9850	9850	9800	20542
550	20250319	112900	63963785240	9850	9870	9870	9840	4960
551	20250319	112800	63914898690	9860	9870	9870	9830	6448
552	20250319	112700	63851369860	9870	9880	9890	9860	8731
553	20250319	112600	63765117460	9880	9850	9880	9840	3878
554	20250319	112500	63726886640	9850	9820	9870	9810	4967
555	20250319	112400	63678048940	9820	9850	9850	9800	12440
556	20250319	112300	63555897360	9850	9880	9880	9850	6535
557	20250319	112200	63491438490	9870	9880	9890	9840	12354
558	20250319	112100	63369565950	9880	9830	9910	9820	20680
559	20250319	112000	63165365680	9830	9805	9840	9800	15132
560	20250319	111900	63016684915	9805	9870	9870	9780	66309
561	20250319	111800	62366081950	9870	9850	9880	9840	9920
562	20250319	111700	62268247360	9850	9870	9870	9820	40244
563	20250319	111600	61872182560	9870	9890	9900	9840	41945
564	20250319	111500	61458622520	9860	9950	9950	9860	48690
565	20250319	111400	60976918070	9940	9990	10000	9930	24287
566	20250319	111300	60734685480	10000	9910	10010	9900	42921
567	20250319	111200	60307135310	9900	9960	9970	9880	98791
568	20250319	111100	59326357955	9960	10010	10020	9960	77363
569	20250319	111000	58554145115	10010	10170	10180	9920	248029
570	20250319	110900	56066645450	10170	10360	10390	10150	335355
571	20250319	110800	52616580155	10330	10330	10330	10330	0
572	20250319	110700	52616580155	10330	10330	10330	10320	24609
573	20250319	110600	52362384455	10330	10140	10330	10110	218731
574	20250319	110500	50116913135	10140	10170	10210	10140	44265
575	20250319	110400	49666273175	10170	10240	10250	10150	106637
576	20250319	110300	48578948745	10240	10190	10250	10140	136505
577	20250319	110200	47186797400	10190	10160	10190	10120	100958
578	20250319	110100	46159966530	10140	10100	10170	10070	55428
579	20250319	110000	45598340020	10100	10060	10150	10060	61250
580	20250319	105900	44978341195	10060	10010	10090	10000	24019
581	20250319	105800	44736656475	10000	10025	10050	9990	19938
582	20250319	105700	44536914430	10030	10060	10120	10020	76052
583	20250319	105600	43769735780	10060	9980	10080	9960	35779
584	20250319	105500	43410593980	9990	10010	10020	9970	14190
585	20250319	105400	43268880585	10020	9990	10030	9990	15985
586	20250319	105300	43108886175	9980	10010	10020	9980	19303
587	20250319	105200	42916019875	10010	10040	10060	10000	15972
588	20250319	105100	42755856735	10050	10010	10070	10000	34093
589	20250319	105000	42413816665	10000	10030	10040	9960	44551
590	20250319	104900	41968117435	10030	10080	10100	10000	43989
591	20250319	104800	41526210200	10090	9980	10140	9950	151375
592	20250319	104700	39998764775	9980	9850	10050	9850	60674
593	20250319	104600	39392802725	9850	9870	9880	9830	12517
594	20250319	104500	39269566890	9870	9870	9900	9860	9110
595	20250319	104400	39179607130	9870	9900	9900	9840	23371
596	20250319	104300	38949024340	9900	9950	9950	9900	10631
597	20250319	104200	38843531050	9940	9920	9980	9910	17524
598	20250319	104100	38669161705	9910	9890	9950	9870	8239
599	20250319	104000	38587519955	9890	9910	9910	9870	12257
600	20250319	103900	38466345230	9910	9950	9960	9890	16245
601	20250319	103800	38305180580	9960	9900	9990	9890	24918
602	20250319	103700	38057808990	9900	9900	9960	9900	19835
603	20250319	103600	37861057640	9910	9940	9950	9900	22117
604	20250319	103500	37641567520	9930	9990	9990	9920	26495
605	20250319	103400	37377893820	10000	10010	10040	9960	55011
606	20250319	103300	36827981065	10020	10070	10110	9980	78776
607	20250319	103200	36037122350	10070	9960	10190	9940	243170
608	20250319	103100	33585607720	9960	9790	9970	9790	56594
609	20250319	103000	33025244995	9780	9760	9790	9750	3312
610	20250319	102900	32992901105	9760	9795	9795	9750	5151
611	20250319	102800	32942577170	9795	9780	9805	9780	2630
612	20250319	102700	32916828865	9790	9820	9820	9770	5045
613	20250319	102600	32867402055	9820	9800	9850	9780	10945
614	20250319	102500	32759961185	9800	9780	9810	9780	2163
615	20250319	102400	32738773295	9780	9830	9830	9780	11113
616	20250319	102300	32629793665	9820	9750	9830	9740	25355
617	20250319	102200	32381377175	9750	9730	9750	9730	2349
618	20250319	102100	32358499565	9730	9720	9740	9720	2586
619	20250319	102000	32333336705	9720	9720	9730	9710	1980
620	20250319	101900	32314085155	9670	9680	9720	9670	3027
621	20250319	101800	32284776785	9680	9690	9690	9670	3323
622	20250319	101700	32252605005	9690	9740	9760	9690	10606
623	20250319	101600	32149527315	9760	9690	9760	9690	26975
624	20250319	101500	31886808185	9700	9670	9700	9660	4762
625	20250319	101400	31840718775	9670	9670	9690	9660	7435
626	20250319	101300	31768795505	9670	9650	9680	9640	3532
627	20250319	101200	31734657515	9660	9660	9670	9610	38941
628	20250319	101100	31359577925	9660	9680	9700	9650	30203
629	20250319	101000	31067722185	9680	9760	9760	9680	30690
630	20250319	100900	30769714545	9750	9730	9770	9730	8047
631	20250319	100800	30691269765	9740	9770	9770	9720	6758
632	20250319	100700	30625434385	9770	9750	9770	9710	17232
633	20250319	100600	30457767925	9740	9770	9790	9730	24692
634	20250319	100500	30216617805	9770	9740	9780	9720	11779
635	20250319	100400	30101752915	9740	9760	9760	9710	28657
636	20250319	100300	29823036985	9750	9810	9830	9710	62250
637	20250319	100200	29215098105	9810	9860	9880	9810	44956
638	20250319	100100	28772525325	9860	9960	9960	9860	54563
639	20250319	100000	28232329425	9950	9970	9990	9950	9123
640	20250319	095900	28141303840	9970	10000	10000	9930	27641
641	20250319	095800	27865963725	10000	9990	10040	9960	25904
642	20250319	095700	27606886975	10000	9990	10070	9980	53223
643	20250319	095600	27073167505	9990	9970	10000	9920	18350
644	20250319	095500	26890412875	9970	10010	10020	9950	15170
645	20250319	095400	26738910990	10020	9970	10020	9940	20838
646	20250319	095300	26531050320	9980	9970	10010	9960	17905
647	20250319	095200	26352175395	9960	9960	9960	9910	23384
648	20250319	095100	26119821305	9960	10040	10050	9950	27225
649	20250319	095000	25847956275	10040	9915	10050	9900	56170
650	20250319	094900	25287125400	9910	9970	9970	9900	56246
651	20250319	094800	24728209015	9970	9970	10030	9960	59420
652	20250319	094700	24134467970	9960	9990	10000	9930	51606
653	20250319	094600	23620442405	9990	10000	10010	9940	88005
654	20250319	094500	22742834730	10010	10020	10120	9990	189316
655	20250319	094400	20838280540	10020	9910	10070	9900	284345
656	20250319	094300	17991299540	9900	9880	9950	9870	176485
657	20250319	094200	16240699155	9890	9790	9890	9750	89833
658	20250319	094100	15357115265	9790	9700	9790	9680	21838
659	20250319	094000	15144066355	9700	9720	9720	9680	14467
660	20250319	093900	15003712965	9720	9740	9760	9720	10482
661	20250319	093800	14901685760	9750	9780	9790	9730	9772
662	20250319	093700	14806266230	9780	9710	9780	9700	21493
663	20250319	093600	14596762660	9710	9750	9760	9710	7996
664	20250319	093500	14518934440	9730	9760	9770	9720	16414
665	20250319	093400	14359126300	9760	9730	9770	9720	19530
666	20250319	093300	14168641110	9740	9650	9770	9630	22492
667	20250319	093200	13950020180	9630	9680	9680	9630	14726
668	20250319	093100	13807852140	9660	9700	9720	9650	21023
669	20250319	093000	13604348330	9720	9700	9740	9680	8431
670	20250319	092900	13522475885	9700	9670	9700	9660	8253
671	20250319	092800	13442679860	9680	9640	9680	9640	9880
672	20250319	092700	13347262830	9640	9700	9710	9640	25648
673	20250319	092600	13099398210	9700	9750	9770	9700	20400
674	20250319	092500	12900851230	9750	9770	9780	9720	12997
675	20250319	092400	12774104090	9780	9800	9810	9720	38486
676	20250319	092300	12397873975	9800	9800	9840	9780	59073
677	20250319	092200	11818676980	9800	9670	9860	9670	86050
678	20250319	092100	10975305745	9670	9715	9770	9660	37002
679	20250319	092000	10615651620	9720	9790	9790	9700	51588
680	20250319	091900	10112630275	9790	9650	9830	9640	61284
681	20250319	091800	9514898205	9650	9640	9650	9640	3691
682	20250319	091700	9479300565	9640	9680	9680	9630	12255
683	20250319	091600	9361003385	9680	9630	9700	9620	8491
684	20250319	091500	9278918435	9620	9660	9680	9590	13510
685	20250319	091400	9148806355	9660	9680	9690	9640	12997
686	20250319	091300	9023228545	9680	9590	9750	9570	44469
687	20250319	091200	8592526265	9570	9520	9590	9500	18373
688	20250319	091100	8416886565	9520	9600	9610	9500	64518
689	20250319	091000	7800235565	9610	9720	9730	9600	37346
690	20250319	090900	7439671375	9720	9675	9770	9650	25444
691	20250319	090800	7192487240	9680	9770	9790	9660	76883
692	20250319	090700	6445620335	9770	9770	9870	9770	100743
693	20250319	090600	5457142070	9780	9820	9830	9740	62499
694	20250319	090500	4845807945	9830	9770	9830	9730	116413
695	20250319	090400	3708571860	9770	9630	9800	9620	187280
696	20250319	090300	1886539495	9630	9490	9660	9480	90452
697	20250319	090200	1020087390	9510	9390	9540	9360	36987
698	20250319	090100	670640840	9390	9300	9390	9260	15317
699	20250319	090000	527807760	9300	9400	9410	9270	55995