KissMeData/032500/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191600	727847350	7970	7970	7970	7970	753
3	20250319	191500	727847350	7970	7970	7970	7970	0
4	20250319	191400	727847350	7970	7970	7970	7970	0
5	20250319	191300	727847350	7970	7970	7970	7970	0
6	20250319	191200	727847350	7970	7970	7970	7970	0
7	20250319	191100	727847350	7970	7970	7970	7970	0
8	20250319	191000	727847350	7970	7970	7970	7970	0
9	20250319	190900	727847350	7970	7970	7970	7970	0
10	20250319	190800	727847350	7970	7970	7970	7970	0
11	20250319	190700	727847350	7970	7970	7970	7970	0
12	20250319	190600	727847350	7970	7970	7970	7970	0
13	20250319	190500	727847350	7970	7970	7970	7970	0
14	20250319	190400	727847350	7970	7970	7970	7970	0
15	20250319	190300	727847350	7970	7970	7970	7970	0
16	20250319	190200	727847350	7970	7970	7970	7970	0
17	20250319	190100	727847350	7970	7970	7970	7970	0
18	20250319	190000	727847350	7970	7970	7970	7970	0
19	20250319	185900	727847350	7970	7970	7970	7970	0
20	20250319	185800	727847350	7970	7970	7970	7970	0
21	20250319	185700	727847350	7970	7970	7970	7970	0
22	20250319	185600	727847350	7970	7970	7970	7970	0
23	20250319	185500	727847350	7970	7970	7970	7970	0
24	20250319	185400	727847350	7970	7970	7970	7970	0
25	20250319	185300	727847350	7970	7970	7970	7970	0
26	20250319	185200	727847350	7970	7970	7970	7970	0
27	20250319	185100	727847350	7970	7970	7970	7970	0
28	20250319	185000	727847350	7970	7970	7970	7970	0
29	20250319	184900	727847350	7970	7970	7970	7970	0
30	20250319	184800	727847350	7970	7970	7970	7970	0
31	20250319	184700	727847350	7970	7970	7970	7970	0
32	20250319	184600	727847350	7970	7970	7970	7970	753
33	20250319	184500	727847350	7970	7970	7970	7970	0
34	20250319	184400	727847350	7970	7970	7970	7970	0
35	20250319	184300	727847350	7970	7970	7970	7970	0
36	20250319	184200	727847350	7970	7970	7970	7970	0
37	20250319	184100	727847350	7970	7970	7970	7970	0
38	20250319	184000	727847350	7970	7970	7970	7970	0
39	20250319	183900	727847350	7970	7970	7970	7970	0
40	20250319	183800	727847350	7970	7970	7970	7970	0
41	20250319	183700	727847350	7970	7970	7970	7970	0
42	20250319	183600	727847350	7970	7970	7970	7970	0
43	20250319	183500	727847350	7970	7970	7970	7970	0
44	20250319	183400	727847350	7970	7970	7970	7970	0
45	20250319	183300	727847350	7970	7970	7970	7970	0
46	20250319	183200	727847350	7970	7970	7970	7970	0
47	20250319	183100	727847350	7970	7970	7970	7970	0
48	20250319	183000	727847350	7970	7970	7970	7970	0
49	20250319	182900	727847350	7970	7970	7970	7970	0
50	20250319	182800	727847350	7970	7970	7970	7970	0
51	20250319	182700	727847350	7970	7970	7970	7970	0
52	20250319	182600	727847350	7970	7970	7970	7970	0
53	20250319	182500	727847350	7970	7970	7970	7970	0
54	20250319	182400	727847350	7970	7970	7970	7970	0
55	20250319	182300	727847350	7970	7970	7970	7970	0
56	20250319	182200	727847350	7970	7970	7970	7970	0
57	20250319	182100	727847350	7970	7970	7970	7970	0
58	20250319	182000	727847350	7970	7970	7970	7970	0
59	20250319	181900	727847350	7970	7970	7970	7970	0
60	20250319	181800	727847350	7970	7970	7970	7970	0
61	20250319	181700	727847350	7970	7970	7970	7970	0
62	20250319	181600	727847350	7970	7970	7970	7970	753
63	20250319	181500	727847350	7970	7970	7970	7970	0
64	20250319	181400	727847350	7970	7970	7970	7970	0
65	20250319	181300	727847350	7970	7970	7970	7970	0
66	20250319	181200	727847350	7970	7970	7970	7970	0
67	20250319	181100	727847350	7970	7970	7970	7970	0
68	20250319	181000	727847350	7970	7970	7970	7970	0
69	20250319	180900	727847350	7970	7970	7970	7970	0
70	20250319	180800	727847350	7970	7970	7970	7970	0
71	20250319	180700	727847350	7970	7970	7970	7970	0
72	20250319	180600	727847350	7970	7970	7970	7970	0
73	20250319	180500	727847350	7970	7970	7970	7970	0
74	20250319	180400	727847350	7970	7970	7970	7970	0
75	20250319	180300	727847350	7970	7970	7970	7970	0
76	20250319	180200	727847350	7970	7970	7970	7970	0
77	20250319	180100	727847350	7970	7970	7970	7970	0
78	20250319	180000	727847350	7970	7970	7970	7970	0
79	20250319	175900	727847350	7970	7970	7970	7970	0
80	20250319	175800	727847350	7970	7970	7970	7970	0
81	20250319	175700	727847350	7970	7970	7970	7970	0
82	20250319	175600	727847350	7970	7970	7970	7970	0
83	20250319	175500	727847350	7970	7970	7970	7970	0
84	20250319	175400	727847350	7970	7970	7970	7970	0
85	20250319	175300	727847350	7970	7970	7970	7970	0
86	20250319	175200	727847350	7970	7970	7970	7970	0
87	20250319	175100	727847350	7970	7970	7970	7970	0
88	20250319	175000	727847350	7970	7970	7970	7970	0
89	20250319	174900	727847350	7970	7970	7970	7970	0
90	20250319	174800	727847350	7970	7970	7970	7970	0
91	20250319	174700	727847350	7970	7970	7970	7970	0
92	20250319	174600	727847350	7970	7970	7970	7970	753
93	20250319	174500	727847350	7970	7970	7970	7970	0
94	20250319	174400	727847350	7970	7970	7970	7970	0
95	20250319	174300	727847350	7970	7970	7970	7970	0
96	20250319	174200	727847350	7970	7970	7970	7970	0
97	20250319	174100	727847350	7970	7970	7970	7970	0
98	20250319	174000	727847350	7970	7970	7970	7970	0
99	20250319	173900	727847350	7970	7970	7970	7970	0
100	20250319	173800	727847350	7970	7970	7970	7970	0
101	20250319	173700	727847350	7970	7970	7970	7970	0
102	20250319	173600	727847350	7970	7970	7970	7970	0
103	20250319	173500	727847350	7970	7970	7970	7970	0
104	20250319	173400	727847350	7970	7970	7970	7970	0
105	20250319	173300	727847350	7970	7970	7970	7970	0
106	20250319	173200	727847350	7970	7970	7970	7970	0
107	20250319	173100	727847350	7970	7970	7970	7970	0
108	20250319	173000	727847350	7970	7970	7970	7970	0
109	20250319	172900	727847350	7970	7970	7970	7970	0
110	20250319	172800	727847350	7970	7970	7970	7970	0
111	20250319	172700	727847350	7970	7970	7970	7970	0
112	20250319	172600	727847350	7970	7970	7970	7970	0
113	20250319	172500	727847350	7970	7970	7970	7970	0
114	20250319	172400	727847350	7970	7970	7970	7970	0
115	20250319	172300	727847350	7970	7970	7970	7970	0
116	20250319	172200	727847350	7970	7970	7970	7970	0
117	20250319	172100	727847350	7970	7970	7970	7970	0
118	20250319	172000	727847350	7970	7970	7970	7970	0
119	20250319	171900	727847350	7970	7970	7970	7970	0
120	20250319	171800	727847350	7970	7970	7970	7970	0
121	20250319	171700	727847350	7970	7970	7970	7970	0
122	20250319	171600	727847350	7970	7970	7970	7970	753
123	20250319	171500	727847350	7970	7970	7970	7970	0
124	20250319	171400	727847350	7970	7970	7970	7970	0
125	20250319	171300	727847350	7970	7970	7970	7970	0
126	20250319	171200	727847350	7970	7970	7970	7970	0
127	20250319	171100	727847350	7970	7970	7970	7970	0
128	20250319	171000	727847350	7970	7970	7970	7970	0
129	20250319	170900	727847350	7970	7970	7970	7970	0
130	20250319	170800	727847350	7970	7970	7970	7970	0
131	20250319	170700	727847350	7970	7970	7970	7970	0
132	20250319	170600	727847350	7970	7970	7970	7970	0
133	20250319	170500	727847350	7970	7970	7970	7970	0
134	20250319	170400	727847350	7970	7970	7970	7970	0
135	20250319	170300	727847350	7970	7970	7970	7970	0
136	20250319	170200	727847350	7970	7970	7970	7970	0
137	20250319	170100	727847350	7970	7970	7970	7970	0
138	20250319	170000	727847350	7970	7970	7970	7970	0
139	20250319	165900	727847350	7970	7970	7970	7970	0
140	20250319	165800	727847350	7970	7970	7970	7970	0
141	20250319	165700	727847350	7970	7970	7970	7970	0
142	20250319	165600	727847350	7970	7970	7970	7970	0
143	20250319	165500	727847350	7970	7970	7970	7970	0
144	20250319	165400	727847350	7970	7970	7970	7970	0
145	20250319	165300	727847350	7970	7970	7970	7970	0
146	20250319	165200	727847350	7970	7970	7970	7970	0
147	20250319	165100	727847350	7970	7970	7970	7970	0
148	20250319	165000	727847350	7970	7970	7970	7970	0
149	20250319	164900	727847350	7970	7970	7970	7970	0
150	20250319	164800	727847350	7970	7970	7970	7970	0
151	20250319	164700	727847350	7970	7970	7970	7970	0
152	20250319	164600	727847350	7970	7970	7970	7970	753
153	20250319	164500	727847350	7970	7970	7970	7970	0
154	20250319	164400	727847350	7970	7970	7970	7970	0
155	20250319	164300	727847350	7970	7970	7970	7970	0
156	20250319	164200	727847350	7970	7970	7970	7970	0
157	20250319	164100	727847350	7970	7970	7970	7970	0
158	20250319	164000	727847350	7970	7970	7970	7970	0
159	20250319	163900	727847350	7970	7970	7970	7970	0
160	20250319	163800	727847350	7970	7970	7970	7970	0
161	20250319	163700	727847350	7970	7970	7970	7970	0
162	20250319	163600	727847350	7970	7970	7970	7970	0
163	20250319	163500	727847350	7970	7970	7970	7970	0
164	20250319	163400	727847350	7970	7970	7970	7970	0
165	20250319	163300	727847350	7970	7970	7970	7970	0
166	20250319	163200	727847350	7970	7970	7970	7970	0
167	20250319	163100	727847350	7970	7970	7970	7970	0
168	20250319	163000	727847350	7970	7970	7970	7970	0
169	20250319	162900	727847350	7970	7970	7970	7970	0
170	20250319	162800	727847350	7970	7970	7970	7970	0
171	20250319	162700	727847350	7970	7970	7970	7970	0
172	20250319	162600	727847350	7970	7970	7970	7970	0
173	20250319	162500	727847350	7970	7970	7970	7970	0
174	20250319	162400	727847350	7970	7970	7970	7970	0
175	20250319	162300	727847350	7970	7970	7970	7970	0
176	20250319	162200	727847350	7970	7970	7970	7970	0
177	20250319	162100	727847350	7970	7970	7970	7970	0
178	20250319	162000	727847350	7970	7970	7970	7970	0
179	20250319	161900	727847350	7970	7970	7970	7970	0
180	20250319	161800	727847350	7970	7970	7970	7970	0
181	20250319	161700	727847350	7970	7970	7970	7970	0
182	20250319	161600	727847350	7970	7970	7970	7970	753
183	20250319	161500	727847350	7970	7970	7970	7970	0
184	20250319	161400	727847350	7970	7970	7970	7970	0
185	20250319	161300	727847350	7970	7970	7970	7970	0
186	20250319	161200	727847350	7970	7970	7970	7970	0
187	20250319	161100	727847350	7970	7970	7970	7970	0
188	20250319	161000	727847350	7970	7970	7970	7970	0
189	20250319	160900	727847350	7970	7970	7970	7970	0
190	20250319	160800	727847350	7970	7970	7970	7970	0
191	20250319	160700	727847350	7970	7970	7970	7970	0
192	20250319	160600	727847350	7970	7970	7970	7970	0
193	20250319	160500	727847350	7970	7970	7970	7970	0
194	20250319	160400	727847350	7970	7970	7970	7970	0
195	20250319	160300	727847350	7970	7970	7970	7970	0
196	20250319	160200	727847350	7970	7970	7970	7970	0
197	20250319	160100	727847350	7970	7970	7970	7970	0
198	20250319	160000	727847350	7970	7970	7970	7970	0
199	20250319	155900	727847350	7970	7970	7970	7970	0
200	20250319	155800	727847350	7970	7970	7970	7970	0
201	20250319	155700	727847350	7970	7970	7970	7970	0
202	20250319	155600	727847350	7970	7970	7970	7970	0
203	20250319	155500	727847350	7970	7970	7970	7970	0
204	20250319	155400	727847350	7970	7970	7970	7970	0
205	20250319	155300	727847350	7970	7970	7970	7970	0
206	20250319	155200	727847350	7970	7970	7970	7970	0
207	20250319	155100	727847350	7970	7970	7970	7970	0
208	20250319	155000	727847350	7970	7970	7970	7970	0
209	20250319	154900	727847350	7970	7970	7970	7970	0
210	20250319	154800	727847350	7970	7970	7970	7970	0
211	20250319	154700	727847350	7970	7970	7970	7970	0
212	20250319	154600	727847350	7970	7970	7970	7970	753
213	20250319	154500	727847350	7970	7970	7970	7970	0
214	20250319	154400	727847350	7970	7970	7970	7970	0
215	20250319	154300	727847350	7970	7970	7970	7970	0
216	20250319	154200	727847350	7970	7970	7970	7970	0
217	20250319	154100	727847350	7970	7970	7970	7970	0
218	20250319	154000	727847350	7970	7970	7970	7970	0
219	20250319	153900	727847350	7970	7970	7970	7970	0
220	20250319	153800	727847350	7970	7970	7970	7970	0
221	20250319	153700	727847350	7970	7970	7970	7970	0
222	20250319	153600	727847350	7970	7970	7970	7970	0
223	20250319	153500	727847350	7970	7970	7970	7970	0
224	20250319	153400	727847350	7970	7970	7970	7970	0
225	20250319	153300	727847350	7970	7970	7970	7970	0
226	20250319	153200	727847350	7970	7970	7970	7970	0
227	20250319	153100	727847350	7970	7970	7970	7970	0
228	20250319	153000	727847350	7970	7970	7970	7970	753
229	20250319	152900	721845940	7960	7960	7960	7960	0
230	20250319	152800	721845940	7960	7960	7960	7960	0
231	20250319	152700	721845940	7960	7960	7960	7960	0
232	20250319	152600	721845940	7960	7960	7960	7960	0
233	20250319	152500	721845940	7960	7960	7960	7960	0
234	20250319	152400	721845940	7960	7960	7960	7960	0
235	20250319	152300	721845940	7960	7960	7960	7960	0
236	20250319	152200	721845940	7960	7960	7960	7960	0
237	20250319	152100	721845940	7960	7960	7960	7960	0
238	20250319	152000	721845940	7960	7960	7960	7960	0
239	20250319	151900	721845940	7960	7970	7990	7960	531
240	20250319	151800	717613220	7970	7980	7990	7970	131
241	20250319	151700	716567590	7970	7960	7970	7960	74
242	20250319	151600	715977990	7960	7970	7970	7960	28
243	20250319	151500	715754910	7970	7970	7990	7970	909
244	20250319	151400	708496570	7970	7980	7980	7970	125
245	20250319	151300	707500010	7970	7980	7980	7970	300
246	20250319	151200	705106160	7970	7970	7970	7950	262
247	20250319	151100	703018510	7950	7970	7970	7950	558
248	20250319	151000	698578890	7970	7970	7980	7960	649
249	20250319	150900	693412110	7970	7980	7990	7970	41
250	20250319	150800	693085140	7960	7980	7990	7960	297
251	20250319	150700	690715030	7980	7970	7990	7950	448
252	20250319	150600	687144910	7970	7990	7990	7970	17
253	20250319	150500	687009160	7970	8000	8000	7970	1111
254	20250319	150400	678143140	8000	7990	8000	7980	216
255	20250319	150300	676417830	7990	7990	8000	7980	884
256	20250319	150200	669354630	7990	8000	8000	7970	3060
257	20250319	150100	644906760	7995	7980	8000	7980	2848
258	20250319	150000	622160660	7980	7975	7980	7975	989
259	20250319	145900	614268445	7980	7970	7980	7970	1343
260	20250319	145800	603564345	7970	7970	7970	7970	127
261	20250319	145700	602552155	7970	7960	7970	7960	155
262	20250319	145600	601317145	7960	7970	7970	7950	1542
263	20250319	145500	589050445	7970	7960	7970	7960	24
264	20250319	145400	588859285	7960	7950	7980	7950	1005
265	20250319	145300	580849715	7960	7970	7970	7960	1056
266	20250319	145200	572433485	7980	7940	7980	7940	2729
267	20250319	145100	550717665	7950	7940	7950	7930	1173
268	20250319	145000	541403905	7940	7930	7940	7930	351
269	20250319	144900	538620405	7930	7940	7940	7930	384
270	20250319	144800	535575075	7940	7910	7940	7910	2657
271	20250319	144700	514514945	7920	7910	7920	7910	128
272	20250319	144600	513502335	7910	7920	7920	7910	28
273	20250319	144500	513280675	7910	7910	7920	7910	522
274	20250319	144400	509151475	7900	7910	7920	7900	96
275	20250319	144300	508392005	7910	7920	7920	7910	15
276	20250319	144200	508273235	7920	7910	7920	7900	47
277	20250319	144100	507901445	7910	7920	7930	7910	120
278	20250319	144000	506950855	7900	7900	7920	7900	330
279	20250319	143900	504343645	7900	7920	7920	7900	512
280	20250319	143800	500296235	7910	7910	7910	7910	6
281	20250319	143700	500248775	7920	7910	7920	7910	20
282	20250319	143600	500090435	7920	7920	7940	7910	497
283	20250319	143500	496151615	7940	7930	7940	7930	226
284	20250319	143400	494359205	7930	7910	7940	7910	2923
285	20250319	143300	471209355	7910	7910	7910	7910	24
286	20250319	143200	471019515	7910	7910	7910	7910	129
287	20250319	143100	469999125	7910	7910	7910	7910	25
288	20250319	143000	469801375	7910	7910	7910	7900	23
289	20250319	142900	469619485	7910	7900	7910	7900	41
290	20250319	142800	469295335	7900	7910	7910	7900	142
291	20250319	142700	468173315	7910	7890	7910	7890	1001
292	20250319	142600	460267265	7890	7890	7890	7890	13
293	20250319	142500	460164695	7890	7890	7890	7880	23
294	20250319	142400	459983325	7890	7890	7890	7890	13
295	20250319	142300	459880755	7890	7880	7890	7880	23
296	20250319	142200	459699455	7890	7890	7890	7890	15
297	20250319	142100	459581105	7890	7890	7890	7890	13
298	20250319	142000	459478535	7890	7870	7890	7870	31
299	20250319	141900	459234285	7870	7890	7890	7870	266
300	20250319	141800	457140625	7870	7890	7890	7870	217
301	20250319	141700	455430345	7890	7890	7890	7890	25
302	20250319	141600	455233095	7880	7890	7890	7880	52
303	20250319	141500	454823145	7890	7890	7890	7890	25
304	20250319	141400	454625895	7890	7890	7890	7890	19
305	20250319	141300	454475985	7890	7870	7890	7870	6
306	20250319	141200	454428685	7890	7890	7890	7870	27
307	20250319	141100	454215675	7890	7880	7890	7880	19
308	20250319	141000	454065775	7890	7890	7890	7890	20
309	20250319	140900	453907975	7890	7890	7890	7890	47
310	20250319	140800	453537145	7890	7890	7890	7890	34
311	20250319	140700	453268885	7890	7890	7890	7890	20
312	20250319	140600	453111085	7890	7890	7890	7890	24
313	20250319	140500	452921725	7890	7890	7890	7890	20
314	20250319	140400	452763925	7890	7890	7890	7870	27
315	20250319	140300	452550975	7890	7860	7890	7860	84
316	20250319	140200	451888925	7890	7890	7890	7890	13
317	20250319	140100	451786355	7890	7870	7890	7860	216
318	20250319	140000	450083165	7880	7870	7880	7870	194
319	20250319	135900	448556245	7870	7870	7870	7860	48
320	20250319	135800	448178745	7870	7870	7870	7870	7
321	20250319	135700	448123655	7870	7870	7870	7870	13
322	20250319	135600	448021345	7880	7870	7880	7870	280
323	20250319	135500	445817615	7880	7880	7880	7880	14
324	20250319	135400	445707295	7890	7890	7890	7890	13
325	20250319	135300	445604725	7890	7890	7890	7890	6
326	20250319	135200	445557385	7890	7890	7890	7890	14
327	20250319	135100	445446925	7870	7890	7890	7870	56
328	20250319	135000	445005965	7890	7890	7890	7880	484
329	20250319	134900	441191905	7880	7890	7890	7880	22
330	20250319	134800	441018425	7880	7880	7880	7880	1
331	20250319	134700	441010545	7890	7890	7890	7890	14
332	20250319	134600	440900085	7890	7890	7890	7890	12
333	20250319	134500	440805405	7890	7890	7890	7890	14
334	20250319	134400	440694945	7890	7890	7890	7890	12
335	20250319	134300	440600265	7890	7890	7890	7890	7
336	20250319	134200	440545035	7900	7890	7900	7890	332
337	20250319	134100	437925425	7900	7890	7900	7890	30
338	20250319	134000	437688435	7900	7900	7900	7890	27
339	20250319	133900	437475145	7900	7900	7900	7900	19
340	20250319	133800	437325045	7900	7900	7900	7890	77
341	20250319	133700	436717365	7900	7900	7900	7900	20
342	20250319	133600	436559365	7900	7900	7900	7900	18
343	20250319	133500	436417165	7900	7900	7900	7900	19
344	20250319	133400	436267065	7900	7900	7900	7890	244
345	20250319	133300	434339715	7900	7900	7900	7900	12
346	20250319	133200	434244915	7900	7900	7900	7900	20
347	20250319	133100	434086915	7890	7890	7890	7890	714
348	20250319	133000	428453455	7890	7890	7890	7890	26
349	20250319	132900	428248315	7890	7890	7890	7890	118
350	20250319	132800	427317295	7890	7890	7890	7890	14
351	20250319	132700	427206835	7890	7880	7890	7880	69
352	20250319	132600	426662925	7890	7890	7890	7885	83
353	20250319	132500	426008345	7890	7890	7890	7890	19
354	20250319	132400	425858435	7890	7890	7890	7890	19
355	20250319	132300	425708525	7890	7890	7890	7890	6
356	20250319	132200	425661185	7890	7890	7890	7890	19
357	20250319	132100	425511275	7890	7890	7890	7890	35
358	20250319	132000	425235125	7880	7890	7890	7880	119
359	20250319	131900	424297215	7890	7880	7890	7880	77
360	20250319	131800	423690165	7890	7890	7890	7890	19
361	20250319	131700	423540255	7890	7890	7890	7880	24
362	20250319	131600	423350935	7890	7880	7890	7880	28
363	20250319	131500	423130025	7890	7890	7890	7880	140
364	20250319	131400	422026625	7890	7890	7890	7890	18
365	20250319	131300	421884605	7890	7890	7890	7890	14
366	20250319	131200	421774145	7890	7890	7890	7890	19
367	20250319	131100	421624235	7890	7890	7890	7890	19
368	20250319	131000	421474325	7890	7890	7890	7890	11
369	20250319	130900	421387535	7890	7890	7890	7890	12
370	20250319	130800	421292855	7890	7890	7890	7890	7
371	20250319	130700	421237625	7890	7890	7890	7890	13
372	20250319	130600	421135055	7880	7890	7890	7880	14
373	20250319	130500	421024605	7890	7880	7890	7880	107
374	20250319	130400	420181385	7890	7890	7890	7890	13
375	20250319	130300	420078815	7880	7890	7890	7880	9
376	20250319	130200	420007835	7880	7890	7890	7880	91
377	20250319	130100	419290495	7890	7890	7890	7890	12
378	20250319	130000	419195815	7890	7880	7890	7880	81
379	20250319	125900	418557465	7870	7870	7880	7870	313
380	20250319	125800	416094035	7880	7880	7880	7880	214
381	20250319	125700	414407715	7890	7890	7890	7890	160
382	20250319	125600	413145315	7900	7880	7900	7880	32
383	20250319	125500	412892765	7900	7900	7900	7880	28
384	20250319	125400	412671705	7900	7900	7900	7880	28
385	20250319	125300	412450705	7900	7900	7900	7900	7
386	20250319	125200	412395405	7900	7880	7900	7880	20
387	20250319	125100	412237545	7880	7880	7900	7880	17
388	20250319	125000	412103325	7880	7880	7900	7880	29
389	20250319	124900	411874345	7880	7900	7900	7880	27
390	20250319	124800	411661145	7880	7900	7900	7880	10
391	20250319	124700	411582225	7880	7880	7900	7880	19
392	20250319	124600	411432225	7880	7900	7900	7880	143
393	20250319	124500	410302605	7880	7880	7900	7880	10
394	20250319	124400	410223665	7900	7900	7900	7880	21
395	20250319	124300	410057885	7900	7900	7900	7900	6
396	20250319	124200	410010485	7900	7900	7900	7900	14
397	20250319	124100	409899885	7900	7900	7900	7870	222
398	20250319	124000	408150885	7880	7890	7890	7880	26
399	20250319	123900	407945795	7890	7890	7890	7890	18
400	20250319	123800	407803775	7890	7890	7890	7890	11
401	20250319	123700	407716985	7900	7890	7900	7890	18
402	20250319	123600	407574895	7890	7890	7890	7890	46
403	20250319	123500	407211955	7890	7890	7890	7890	19
404	20250319	123400	407062045	7890	7890	7890	7890	238
405	20250319	123300	405184225	7890	7890	7890	7890	12
406	20250319	123200	405089545	7890	7890	7890	7890	13
407	20250319	123100	404986975	7890	7890	7890	7890	242
408	20250319	123000	403077595	7890	7890	7890	7880	29
409	20250319	122900	402848835	7890	7890	7890	7890	19
410	20250319	122800	402698925	7890	7890	7890	7890	12
411	20250319	122700	402604245	7890	7890	7890	7890	19
412	20250319	122600	402454335	7890	7890	7890	7890	18
413	20250319	122500	402312315	7890	7890	7890	7890	27
414	20250319	122400	402099285	7890	7890	7890	7890	17
415	20250319	122300	401965155	7880	7890	7890	7880	21
416	20250319	122200	401799485	7890	7880	7890	7880	27
417	20250319	122100	401586465	7890	7890	7890	7890	13
418	20250319	122000	401483895	7900	7900	7900	7900	7
419	20250319	121900	401428595	7900	7900	7900	7880	310
420	20250319	121800	398982955	7900	7900	7900	7900	42
421	20250319	121700	398651155	7900	7900	7900	7900	13
422	20250319	121600	398548455	7900	7890	7900	7890	19
423	20250319	121500	398398415	7910	7900	7910	7900	13
424	20250319	121400	398295655	7890	7890	7910	7890	614
425	20250319	121300	393444395	7890	7890	7890	7890	6
426	20250319	121200	393397055	7880	7890	7890	7880	15
427	20250319	121100	393278715	7890	7890	7890	7890	31
428	20250319	121000	393034125	7900	7900	7900	7900	14
429	20250319	120900	392923525	7900	7900	7900	7900	12
430	20250319	120800	392828725	7900	7890	7900	7890	1224
431	20250319	120700	383166295	7900	7900	7900	7900	7
432	20250319	120600	383110995	7900	7890	7900	7890	221
433	20250319	120500	381367185	7890	7890	7900	7890	19
434	20250319	120400	381217125	7890	7900	7900	7890	168
435	20250319	120300	379890325	7900	7900	7900	7900	13
436	20250319	120200	379787625	7900	7900	7900	7900	19
437	20250319	120100	379637525	7900	7890	7900	7890	519
438	20250319	120000	375541315	7890	7890	7890	7890	44
439	20250319	115900	375194155	7890	7890	7890	7890	19
440	20250319	115800	375044245	7890	7890	7890	7890	6
441	20250319	115700	374996905	7890	7890	7890	7890	29
442	20250319	115600	374768095	7890	7890	7890	7890	18
443	20250319	115500	374626075	7890	7890	7890	7890	14
444	20250319	115400	374515615	7890	7890	7890	7890	19
445	20250319	115300	374365705	7890	7890	7890	7890	6
446	20250319	115200	374318365	7890	7870	7890	7870	144
447	20250319	115100	373182805	7890	7890	7890	7890	18
448	20250319	115000	373040785	7890	7880	7890	7880	240
449	20250319	114900	371148185	7880	7880	7880	7880	18
450	20250319	114800	371006345	7880	7880	7880	7880	113
451	20250319	114700	370115905	7880	7880	7880	7880	19
452	20250319	114600	369966185	7880	7880	7880	7870	71
453	20250319	114500	369407125	7880	7880	7880	7880	19
454	20250319	114400	369257405	7880	7880	7880	7880	13
455	20250319	114300	369154965	7880	7880	7880	7880	18
456	20250319	114200	369013125	7880	7870	7880	7870	8
457	20250319	114100	368950095	7880	7870	7880	7870	34
458	20250319	114000	368682325	7880	7870	7880	7870	77
459	20250319	113900	368076155	7880	7880	7880	7880	7
460	20250319	113800	368020995	7870	7880	7880	7870	29
461	20250319	113700	367792635	7880	7880	7880	7880	24
462	20250319	113600	367603515	7880	7880	7880	7880	62
463	20250319	113500	367114955	7880	7870	7880	7870	149
464	20250319	113400	365941345	7870	7870	7870	7870	230
465	20250319	113300	364131245	7880	7880	7880	7870	43
466	20250319	113200	363792705	7870	7870	7870	7860	79
467	20250319	113100	363170985	7870	7860	7870	7860	578
468	20250319	113000	358622615	7860	7870	7870	7860	136
469	20250319	112900	357553465	7860	7850	7860	7850	171
470	20250319	112800	356210625	7850	7850	7850	7850	19
471	20250319	112700	356061475	7850	7850	7850	7830	44
472	20250319	112600	355716575	7850	7810	7850	7810	2571
473	20250319	112500	335555905	7810	7810	7810	7810	19
474	20250319	112400	335407515	7800	7810	7810	7800	78
475	20250319	112300	334798985	7810	7810	7810	7810	18
476	20250319	112200	334658405	7800	7800	7800	7770	1049
477	20250319	112100	326505405	7800	7800	7800	7800	12
478	20250319	112000	326411805	7810	7810	7810	7810	44
479	20250319	111900	326068165	7810	7810	7810	7810	6
480	20250319	111800	326021305	7810	7810	7810	7810	13
481	20250319	111700	325919775	7810	7790	7810	7790	8
482	20250319	111600	325857315	7810	7820	7820	7780	86
483	20250319	111500	325187055	7820	7820	7820	7820	31
484	20250319	111400	324944635	7820	7820	7820	7820	6
485	20250319	111300	324897715	7850	7850	7850	7850	13
486	20250319	111200	324795665	7850	7850	7850	7850	13
487	20250319	111100	324693615	7850	7850	7850	7850	13
488	20250319	111000	324591565	7850	7850	7850	7850	13
489	20250319	110900	324489515	7800	7830	7850	7800	96
490	20250319	110800	323737975	7840	7830	7840	7830	38
491	20250319	110700	323440345	7830	7820	7830	7820	14
492	20250319	110600	323330795	7820	7820	7820	7820	15
493	20250319	110500	323213495	7820	7820	7820	7820	31
494	20250319	110400	322971075	7820	7820	7820	7820	0
495	20250319	110300	322971075	7820	7820	7820	7820	12
496	20250319	110200	322877235	7820	7820	7820	7820	54
497	20250319	110100	322454955	7820	7820	7820	7800	158
498	20250319	110000	321220495	7810	7820	7820	7810	23
499	20250319	105900	321040725	7810	7820	7820	7810	8
500	20250319	105800	320978185	7820	7790	7820	7770	180
501	20250319	105700	319577865	7820	7820	7820	7820	13
502	20250319	105600	319476205	7820	7820	7820	7820	15
503	20250319	105500	319358905	7810	7820	7820	7810	23
504	20250319	105400	319179145	7820	7820	7820	7820	8
505	20250319	105300	319116585	7810	7810	7810	7810	7
506	20250319	105200	319061915	7810	7780	7810	7780	507
507	20250319	105100	315117245	7810	7810	7810	7810	63
508	20250319	105000	314625215	7810	7790	7810	7790	1294
509	20250319	104900	304538445	7790	7790	7790	7790	62
510	20250319	104800	304055465	7790	7780	7790	7780	47
511	20250319	104700	303689685	7790	7790	7790	7790	14
512	20250319	104600	303580625	7800	7800	7800	7800	12
513	20250319	104500	303487025	7800	7790	7800	7775	622
514	20250319	104400	298647315	7800	7805	7805	7800	321
515	20250319	104300	296143485	7805	7810	7810	7805	13
516	20250319	104200	296041985	7820	7820	7820	7800	67
517	20250319	104100	295519085	7820	7820	7820	7800	705
518	20250319	104000	290019815	7820	7820	7820	7820	13
519	20250319	103900	289918155	7820	7820	7820	7820	0
520	20250319	103800	289918155	7820	7810	7820	7800	721
521	20250319	103700	284294075	7820	7810	7820	7810	255
522	20250319	103600	282302465	7820	7820	7820	7820	259
523	20250319	103500	280277085	7870	7820	7870	7820	155
524	20250319	103400	279063335	7870	7870	7870	7870	134
525	20250319	103300	278008755	7870	7870	7870	7870	12
526	20250319	103200	277914315	7870	7870	7870	7870	25
527	20250319	103100	277717565	7870	7870	7870	7870	24
528	20250319	103000	277528685	7870	7870	7870	7840	261
529	20250319	102900	275481305	7870	7870	7870	7870	7
530	20250319	102800	275426215	7870	7870	7870	7840	25
531	20250319	102700	275229825	7850	7840	7870	7840	50
532	20250319	102600	274837605	7850	7850	7850	7850	106
533	20250319	102500	274005505	7850	7850	7850	7850	14
534	20250319	102400	273895605	7850	7850	7850	7850	26
535	20250319	102300	273691505	7850	7850	7850	7850	13
536	20250319	102200	273589455	7850	7840	7850	7840	13
537	20250319	102100	273487475	7840	7840	7840	7840	15
538	20250319	102000	273369875	7840	7840	7840	7840	33
539	20250319	101900	273111155	7820	7830	7840	7820	53
540	20250319	101800	272696515	7840	7840	7840	7840	12
541	20250319	101700	272602435	7820	7840	7840	7820	16
542	20250319	101600	272477015	7840	7820	7840	7820	23
543	20250319	101500	272296795	7840	7840	7840	7840	14
544	20250319	101400	272187035	7820	7820	7820	7820	85
545	20250319	101300	271522335	7820	7800	7820	7800	204
546	20250319	101200	269930895	7820	7820	7820	7820	133
547	20250319	101100	268890835	7820	7810	7820	7800	912
548	20250319	101000	261770975	7820	7810	7820	7810	27
549	20250319	100900	261559855	7820	7830	7870	7820	599
550	20250319	100800	256872255	7870	7870	7870	7870	14
551	20250319	100700	256762075	7870	7870	7870	7870	13
552	20250319	100600	256659765	7880	7860	7880	7830	174
553	20250319	100500	255294335	7890	7890	7890	7890	20
554	20250319	100400	255136535	7890	7850	7890	7850	9
555	20250319	100300	255065605	7890	7890	7890	7840	171
556	20250319	100200	253716865	7890	7860	7890	7860	678
557	20250319	100100	248376365	7860	7850	7860	7850	21
558	20250319	100000	248211455	7860	7870	7870	7850	19
559	20250319	095900	248062105	7870	7870	7870	7870	17
560	20250319	095800	247928315	7870	7870	7870	7870	12
561	20250319	095700	247833875	7880	7880	7880	7880	14
562	20250319	095600	247723555	7880	7880	7880	7880	13
563	20250319	095500	247621115	7870	7880	7880	7870	222
564	20250319	095400	245873785	7870	7860	7870	7860	161
565	20250319	095300	244608215	7860	7870	7870	7860	12
566	20250319	095200	244513825	7870	7850	7880	7850	82
567	20250319	095100	243869615	7850	7840	7850	7840	322
568	20250319	095000	241342345	7850	7880	7880	7850	626
569	20250319	094900	236416455	7880	7880	7880	7860	31
570	20250319	094800	236172675	7880	7880	7880	7880	6
571	20250319	094700	236125395	7880	7880	7880	7880	67
572	20250319	094600	235597435	7860	7860	7860	7860	2
573	20250319	094500	235581715	7850	7890	7890	7850	207
574	20250319	094400	233953745	7890	7900	7900	7890	12
575	20250319	094300	233859055	7890	7890	7900	7890	117
576	20250319	094200	232935865	7890	7870	7890	7870	30
577	20250319	094100	232699545	7900	7900	7900	7900	7
578	20250319	094000	232644245	7870	7900	7900	7870	338
579	20250319	093900	229983975	7900	7900	7900	7880	131
580	20250319	093800	228949115	7910	7910	7910	7910	6
581	20250319	093700	228901655	7910	7900	7910	7900	107
582	20250319	093600	228056285	7910	7910	7910	7910	26
583	20250319	093500	227850625	7910	7910	7910	7910	8
584	20250319	093400	227787345	7880	7900	7910	7880	702
585	20250319	093300	222239665	7900	7920	7920	7880	345
586	20250319	093200	219519275	7900	7920	7920	7900	949
587	20250319	093100	212017735	7900	7930	7930	7900	11
588	20250319	093000	211930655	7930	7940	7940	7920	15
589	20250319	092900	211811625	7890	7910	7930	7890	640
590	20250319	092800	206742205	7910	7910	7910	7900	402
591	20250319	092700	203565715	7910	7830	7910	7830	2123
592	20250319	092600	186809995	7830	7830	7860	7820	748
593	20250319	092500	180936615	7850	7830	7850	7820	45
594	20250319	092400	180584125	7840	7830	7880	7830	96
595	20250319	092300	179831215	7890	7850	7890	7830	824
596	20250319	092200	173369575	7900	7860	7900	7860	179
597	20250319	092100	171957625	7860	7900	7910	7860	258
598	20250319	092000	169925025	7910	7900	7910	7870	1533
599	20250319	091900	157805525	7900	7870	7910	7870	1520
600	20250319	091800	145796415	7880	7885	7885	7860	213
601	20250319	091700	144119040	7900	7910	7910	7900	61
602	20250319	091600	143636890	7900	7860	7910	7860	2727
603	20250319	091500	122111660	7840	7870	7880	7830	41
604	20250319	091400	121788810	7870	7840	7870	7810	301
605	20250319	091300	119431000	7840	7840	7840	7840	48
606	20250319	091200	119054680	7840	7840	7840	7840	341
607	20250319	091100	116381240	7850	7890	7890	7840	28
608	20250319	091000	116161300	7840	7850	7900	7800	7000
609	20250319	090900	61067280	7850	7820	7850	7810	603
610	20250319	090800	56349150	7850	7840	7850	7820	197
611	20250319	090700	54804770	7850	7810	7850	7810	354
612	20250319	090600	52030640	7800	7810	7860	7800	1029
613	20250319	090500	43973360	7810	7780	7810	7780	1457
614	20250319	090400	32614110	7770	7740	7780	7740	533
615	20250319	090300	28477740	7740	7680	7740	7680	1666
616	20250319	090200	15621600	7680	7660	7680	7660	471
617	20250319	090100	12007580	7660	7600	7660	7600	694
618	20250319	090000	6719710	7620	7550	7620	7550	890