KissMeData/042670/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192900	28761346420	9830	9830	9830	9830	143831
3	20250313	192800	28761346420	9830	9830	9830	9830	0
4	20250313	192700	28761346420	9830	9830	9830	9830	0
5	20250313	192600	28761346420	9830	9830	9830	9830	0
6	20250313	192500	28761346420	9830	9830	9830	9830	0
7	20250313	192400	28761346420	9830	9830	9830	9830	0
8	20250313	192300	28761346420	9830	9830	9830	9830	0
9	20250313	192200	28761346420	9830	9830	9830	9830	0
10	20250313	192100	28761346420	9830	9830	9830	9830	0
11	20250313	192000	28761346420	9830	9830	9830	9830	0
12	20250313	191900	28761346420	9830	9830	9830	9830	0
13	20250313	191800	28761346420	9830	9830	9830	9830	0
14	20250313	191700	28761346420	9830	9830	9830	9830	0
15	20250313	191600	28761346420	9830	9830	9830	9830	0
16	20250313	191500	28761346420	9830	9830	9830	9830	0
17	20250313	191400	28761346420	9830	9830	9830	9830	0
18	20250313	191300	28761346420	9830	9830	9830	9830	0
19	20250313	191200	28761346420	9830	9830	9830	9830	0
20	20250313	191100	28761346420	9830	9830	9830	9830	0
21	20250313	191000	28761346420	9830	9830	9830	9830	0
22	20250313	190900	28761346420	9830	9830	9830	9830	0
23	20250313	190800	28761346420	9830	9830	9830	9830	0
24	20250313	190700	28761346420	9830	9830	9830	9830	0
25	20250313	190600	28761346420	9830	9830	9830	9830	0
26	20250313	190500	28761346420	9830	9830	9830	9830	0
27	20250313	190400	28761346420	9830	9830	9830	9830	0
28	20250313	190300	28761346420	9830	9830	9830	9830	0
29	20250313	190200	28761346420	9830	9830	9830	9830	0
30	20250313	190100	28761346420	9830	9830	9830	9830	0
31	20250313	190000	28761346420	9830	9830	9830	9830	0
32	20250313	185900	28761346420	9830	9830	9830	9830	143831
33	20250313	185800	28761346420	9830	9830	9830	9830	0
34	20250313	185700	28761346420	9830	9830	9830	9830	0
35	20250313	185600	28761346420	9830	9830	9830	9830	0
36	20250313	185500	28761346420	9830	9830	9830	9830	0
37	20250313	185400	28761346420	9830	9830	9830	9830	0
38	20250313	185300	28761346420	9830	9830	9830	9830	0
39	20250313	185200	28761346420	9830	9830	9830	9830	0
40	20250313	185100	28761346420	9830	9830	9830	9830	0
41	20250313	185000	28761346420	9830	9830	9830	9830	0
42	20250313	184900	28761346420	9830	9830	9830	9830	0
43	20250313	184800	28761346420	9830	9830	9830	9830	0
44	20250313	184700	28761346420	9830	9830	9830	9830	0
45	20250313	184600	28761346420	9830	9830	9830	9830	0
46	20250313	184500	28761346420	9830	9830	9830	9830	0
47	20250313	184400	28761346420	9830	9830	9830	9830	0
48	20250313	184300	28761346420	9830	9830	9830	9830	0
49	20250313	184200	28761346420	9830	9830	9830	9830	0
50	20250313	184100	28761346420	9830	9830	9830	9830	0
51	20250313	184000	28761346420	9830	9830	9830	9830	0
52	20250313	183900	28761346420	9830	9830	9830	9830	0
53	20250313	183800	28761346420	9830	9830	9830	9830	0
54	20250313	183700	28761346420	9830	9830	9830	9830	0
55	20250313	183600	28761346420	9830	9830	9830	9830	0
56	20250313	183500	28761346420	9830	9830	9830	9830	0
57	20250313	183400	28761346420	9830	9830	9830	9830	0
58	20250313	183300	28761346420	9830	9830	9830	9830	0
59	20250313	183200	28761346420	9830	9830	9830	9830	0
60	20250313	183100	28761346420	9830	9830	9830	9830	0
61	20250313	183000	28761346420	9830	9830	9830	9830	0
62	20250313	182900	28761346420	9830	9830	9830	9830	143831
63	20250313	182800	28761346420	9830	9830	9830	9830	0
64	20250313	182700	28761346420	9830	9830	9830	9830	0
65	20250313	182600	28761346420	9830	9830	9830	9830	0
66	20250313	182500	28761346420	9830	9830	9830	9830	0
67	20250313	182400	28761346420	9830	9830	9830	9830	0
68	20250313	182300	28761346420	9830	9830	9830	9830	0
69	20250313	182200	28761346420	9830	9830	9830	9830	0
70	20250313	182100	28761346420	9830	9830	9830	9830	0
71	20250313	182000	28761346420	9830	9830	9830	9830	0
72	20250313	181900	28761346420	9830	9830	9830	9830	0
73	20250313	181800	28761346420	9830	9830	9830	9830	0
74	20250313	181700	28761346420	9830	9830	9830	9830	0
75	20250313	181600	28761346420	9830	9830	9830	9830	0
76	20250313	181500	28761346420	9830	9830	9830	9830	0
77	20250313	181400	28761346420	9830	9830	9830	9830	0
78	20250313	181300	28761346420	9830	9830	9830	9830	0
79	20250313	181200	28761346420	9830	9830	9830	9830	0
80	20250313	181100	28761346420	9830	9830	9830	9830	0
81	20250313	181000	28761346420	9830	9830	9830	9830	0
82	20250313	180900	28761346420	9830	9830	9830	9830	0
83	20250313	180800	28761346420	9830	9830	9830	9830	0
84	20250313	180700	28761346420	9830	9830	9830	9830	0
85	20250313	180600	28761346420	9830	9830	9830	9830	0
86	20250313	180500	28761346420	9830	9830	9830	9830	0
87	20250313	180400	28761346420	9830	9830	9830	9830	0
88	20250313	180300	28761346420	9830	9830	9830	9830	0
89	20250313	180200	28761346420	9830	9830	9830	9830	0
90	20250313	180100	28761346420	9830	9830	9830	9830	0
91	20250313	180000	28761346420	9830	9830	9830	9830	0
92	20250313	175900	28761346420	9830	9830	9830	9830	143831
93	20250313	175800	28761346420	9830	9830	9830	9830	0
94	20250313	175700	28761346420	9830	9830	9830	9830	0
95	20250313	175600	28761346420	9830	9830	9830	9830	0
96	20250313	175500	28761346420	9830	9830	9830	9830	0
97	20250313	175400	28761346420	9830	9830	9830	9830	0
98	20250313	175300	28761346420	9830	9830	9830	9830	0
99	20250313	175200	28761346420	9830	9830	9830	9830	0
100	20250313	175100	28761346420	9830	9830	9830	9830	0
101	20250313	175000	28761346420	9830	9830	9830	9830	0
102	20250313	174900	28761346420	9830	9830	9830	9830	0
103	20250313	174800	28761346420	9830	9830	9830	9830	0
104	20250313	174700	28761346420	9830	9830	9830	9830	0
105	20250313	174600	28761346420	9830	9830	9830	9830	0
106	20250313	174500	28761346420	9830	9830	9830	9830	0
107	20250313	174400	28761346420	9830	9830	9830	9830	0
108	20250313	174300	28761346420	9830	9830	9830	9830	0
109	20250313	174200	28761346420	9830	9830	9830	9830	0
110	20250313	174100	28761346420	9830	9830	9830	9830	0
111	20250313	174000	28761346420	9830	9830	9830	9830	0
112	20250313	173900	28761346420	9830	9830	9830	9830	0
113	20250313	173800	28761346420	9830	9830	9830	9830	0
114	20250313	173700	28761346420	9830	9830	9830	9830	0
115	20250313	173600	28761346420	9830	9830	9830	9830	0
116	20250313	173500	28761346420	9830	9830	9830	9830	0
117	20250313	173400	28761346420	9830	9830	9830	9830	0
118	20250313	173300	28761346420	9830	9830	9830	9830	0
119	20250313	173200	28761346420	9830	9830	9830	9830	0
120	20250313	173100	28761346420	9830	9830	9830	9830	0
121	20250313	173000	28761346420	9830	9830	9830	9830	0
122	20250313	172900	28761346420	9830	9830	9830	9830	143831
123	20250313	172800	28761346420	9830	9830	9830	9830	0
124	20250313	172700	28761346420	9830	9830	9830	9830	0
125	20250313	172600	28761346420	9830	9830	9830	9830	0
126	20250313	172500	28761346420	9830	9830	9830	9830	0
127	20250313	172400	28761346420	9830	9830	9830	9830	0
128	20250313	172300	28761346420	9830	9830	9830	9830	0
129	20250313	172200	28761346420	9830	9830	9830	9830	0
130	20250313	172100	28761346420	9830	9830	9830	9830	0
131	20250313	172000	28761346420	9830	9830	9830	9830	0
132	20250313	171900	28761346420	9830	9830	9830	9830	0
133	20250313	171800	28761346420	9830	9830	9830	9830	0
134	20250313	171700	28761346420	9830	9830	9830	9830	0
135	20250313	171600	28761346420	9830	9830	9830	9830	0
136	20250313	171500	28761346420	9830	9830	9830	9830	0
137	20250313	171400	28761346420	9830	9830	9830	9830	0
138	20250313	171300	28761346420	9830	9830	9830	9830	0
139	20250313	171200	28761346420	9830	9830	9830	9830	0
140	20250313	171100	28761346420	9830	9830	9830	9830	0
141	20250313	171000	28761346420	9830	9830	9830	9830	0
142	20250313	170900	28761346420	9830	9830	9830	9830	0
143	20250313	170800	28761346420	9830	9830	9830	9830	0
144	20250313	170700	28761346420	9830	9830	9830	9830	0
145	20250313	170600	28761346420	9830	9830	9830	9830	0
146	20250313	170500	28761346420	9830	9830	9830	9830	0
147	20250313	170400	28761346420	9830	9830	9830	9830	0
148	20250313	170300	28761346420	9830	9830	9830	9830	0
149	20250313	170200	28761346420	9830	9830	9830	9830	0
150	20250313	170100	28761346420	9830	9830	9830	9830	0
151	20250313	170000	28761346420	9830	9830	9830	9830	0
152	20250313	165900	28761346420	9830	9830	9830	9830	143831
153	20250313	165800	28761346420	9830	9830	9830	9830	0
154	20250313	165700	28761346420	9830	9830	9830	9830	0
155	20250313	165600	28761346420	9830	9830	9830	9830	0
156	20250313	165500	28761346420	9830	9830	9830	9830	0
157	20250313	165400	28761346420	9830	9830	9830	9830	0
158	20250313	165300	28761346420	9830	9830	9830	9830	0
159	20250313	165200	28761346420	9830	9830	9830	9830	0
160	20250313	165100	28761346420	9830	9830	9830	9830	0
161	20250313	165000	28761346420	9830	9830	9830	9830	0
162	20250313	164900	28761346420	9830	9830	9830	9830	0
163	20250313	164800	28761346420	9830	9830	9830	9830	0
164	20250313	164700	28761346420	9830	9830	9830	9830	0
165	20250313	164600	28761346420	9830	9830	9830	9830	0
166	20250313	164500	28761346420	9830	9830	9830	9830	0
167	20250313	164400	28761346420	9830	9830	9830	9830	0
168	20250313	164300	28761346420	9830	9830	9830	9830	0
169	20250313	164200	28761346420	9830	9830	9830	9830	0
170	20250313	164100	28761346420	9830	9830	9830	9830	0
171	20250313	164000	28761346420	9830	9830	9830	9830	0
172	20250313	163900	28761346420	9830	9830	9830	9830	0
173	20250313	163800	28761346420	9830	9830	9830	9830	0
174	20250313	163700	28761346420	9830	9830	9830	9830	0
175	20250313	163600	28761346420	9830	9830	9830	9830	0
176	20250313	163500	28761346420	9830	9830	9830	9830	0
177	20250313	163400	28761346420	9830	9830	9830	9830	0
178	20250313	163300	28761346420	9830	9830	9830	9830	0
179	20250313	163200	28761346420	9830	9830	9830	9830	0
180	20250313	163100	28761346420	9830	9830	9830	9830	0
181	20250313	163000	28761346420	9830	9830	9830	9830	0
182	20250313	162900	28761346420	9830	9830	9830	9830	143831
183	20250313	162800	28761346420	9830	9830	9830	9830	0
184	20250313	162700	28761346420	9830	9830	9830	9830	0
185	20250313	162600	28761346420	9830	9830	9830	9830	0
186	20250313	162500	28761346420	9830	9830	9830	9830	0
187	20250313	162400	28761346420	9830	9830	9830	9830	0
188	20250313	162300	28761346420	9830	9830	9830	9830	0
189	20250313	162200	28761346420	9830	9830	9830	9830	0
190	20250313	162100	28761346420	9830	9830	9830	9830	0
191	20250313	162000	28761346420	9830	9830	9830	9830	0
192	20250313	161900	28761346420	9830	9830	9830	9830	0
193	20250313	161800	28761346420	9830	9830	9830	9830	0
194	20250313	161700	28761346420	9830	9830	9830	9830	0
195	20250313	161600	28761346420	9830	9830	9830	9830	0
196	20250313	161500	28761346420	9830	9830	9830	9830	0
197	20250313	161400	28761346420	9830	9830	9830	9830	0
198	20250313	161300	28761346420	9830	9830	9830	9830	0
199	20250313	161200	28761346420	9830	9830	9830	9830	0
200	20250313	161100	28761346420	9830	9830	9830	9830	0
201	20250313	161000	28761346420	9830	9830	9830	9830	0
202	20250313	160900	28761346420	9830	9830	9830	9830	0
203	20250313	160800	28761346420	9830	9830	9830	9830	0
204	20250313	160700	28761346420	9830	9830	9830	9830	0
205	20250313	160600	28761346420	9830	9830	9830	9830	0
206	20250313	160500	28761346420	9830	9830	9830	9830	0
207	20250313	160400	28761346420	9830	9830	9830	9830	0
208	20250313	160300	28761346420	9830	9830	9830	9830	0
209	20250313	160200	28761346420	9830	9830	9830	9830	0
210	20250313	160100	28761346420	9830	9830	9830	9830	0
211	20250313	160000	28761346420	9830	9830	9830	9830	0
212	20250313	155900	28761346420	9830	9830	9830	9830	143831
213	20250313	155800	28761346420	9830	9830	9830	9830	0
214	20250313	155700	28761346420	9830	9830	9830	9830	0
215	20250313	155600	28761346420	9830	9830	9830	9830	0
216	20250313	155500	28761346420	9830	9830	9830	9830	0
217	20250313	155400	28761346420	9830	9830	9830	9830	0
218	20250313	155300	28761346420	9830	9830	9830	9830	0
219	20250313	155200	28761346420	9830	9830	9830	9830	0
220	20250313	155100	28761346420	9830	9830	9830	9830	0
221	20250313	155000	28761346420	9830	9830	9830	9830	0
222	20250313	154900	28761346420	9830	9830	9830	9830	0
223	20250313	154800	28761346420	9830	9830	9830	9830	0
224	20250313	154700	28761346420	9830	9830	9830	9830	0
225	20250313	154600	28761346420	9830	9830	9830	9830	0
226	20250313	154500	28761346420	9830	9830	9830	9830	0
227	20250313	154400	28761346420	9830	9830	9830	9830	0
228	20250313	154300	28761346420	9830	9830	9830	9830	0
229	20250313	154200	28761346420	9830	9830	9830	9830	0
230	20250313	154100	28761346420	9830	9830	9830	9830	0
231	20250313	154000	28761346420	9830	9830	9830	9830	0
232	20250313	153900	28761346420	9830	9830	9830	9830	0
233	20250313	153800	28761346420	9830	9830	9830	9830	0
234	20250313	153700	28761346420	9830	9830	9830	9830	0
235	20250313	153600	28761346420	9830	9830	9830	9830	0
236	20250313	153500	28761346420	9830	9830	9830	9830	0
237	20250313	153400	28761346420	9830	9830	9830	9830	0
238	20250313	153300	28761346420	9830	9830	9830	9830	0
239	20250313	153200	28761346420	9830	9830	9830	9830	0
240	20250313	153100	28761346420	9830	9830	9830	9830	0
241	20250313	153000	28761346420	9830	9830	9830	9830	143831
242	20250313	152900	27347487690	9830	9830	9830	9830	0
243	20250313	152800	27347487690	9830	9830	9830	9830	0
244	20250313	152700	27347487690	9830	9830	9830	9830	0
245	20250313	152600	27347487690	9830	9830	9830	9830	0
246	20250313	152500	27347487690	9830	9830	9830	9830	0
247	20250313	152400	27347487690	9830	9830	9830	9830	0
248	20250313	152300	27347487690	9830	9830	9830	9830	0
249	20250313	152200	27347487690	9830	9830	9830	9830	0
250	20250313	152100	27347487690	9830	9830	9830	9830	0
251	20250313	152000	27347487690	9830	9830	9830	9830	0
252	20250313	151900	27347487690	9830	9840	9850	9830	15323
253	20250313	151800	27196704300	9850	9860	9860	9840	8876
254	20250313	151700	27109285390	9850	9870	9870	9850	7747
255	20250313	151600	27032889560	9870	9870	9880	9860	4995
256	20250313	151500	26983585770	9880	9875	9880	9860	9474
257	20250313	151400	26890064435	9875	9880	9880	9860	6443
258	20250313	151300	26826471750	9880	9880	9880	9860	11756
259	20250313	151200	26710441650	9880	9880	9880	9870	5908
260	20250313	151100	26652072795	9880	9840	9880	9820	32830
261	20250313	151000	26328852305	9840	9840	9850	9830	9382
262	20250313	150900	26236552435	9840	9850	9850	9840	5271
263	20250313	150800	26184676335	9850	9840	9850	9830	7286
264	20250313	150700	26112971870	9840	9840	9850	9830	9804
265	20250313	150600	26016473640	9840	9840	9850	9830	4123
266	20250313	150500	25975894980	9830	9840	9850	9830	2917
267	20250313	150400	25947183180	9850	9840	9850	9840	6492
268	20250313	150300	25883274810	9840	9850	9850	9830	11670
269	20250313	150200	25768496300	9840	9850	9850	9830	9644
270	20250313	150100	25673554640	9850	9870	9870	9840	13638
271	20250313	150000	25539248130	9860	9870	9880	9850	4305
272	20250313	145900	25496790015	9860	9860	9880	9860	5267
273	20250313	145800	25444808125	9870	9870	9880	9860	9505
274	20250313	145700	25350991195	9880	9870	9880	9870	2866
275	20250313	145600	25322684225	9880	9870	9880	9860	10605
276	20250313	145500	25217957785	9870	9880	9880	9870	5563
277	20250313	145400	25163033555	9870	9880	9880	9870	1774
278	20250313	145300	25145512625	9880	9860	9880	9860	5943
279	20250313	145200	25086874115	9870	9860	9870	9850	4391
280	20250313	145100	25043559195	9860	9860	9865	9855	5106
281	20250313	145000	24993214060	9860	9870	9870	9840	8119
282	20250313	144900	24913210640	9860	9870	9880	9840	19915
283	20250313	144800	24716931200	9870	9880	9880	9860	3470
284	20250313	144700	24682699470	9880	9870	9880	9850	4173
285	20250313	144600	24641533960	9870	9870	9880	9860	5504
286	20250313	144500	24587223840	9880	9890	9890	9870	6467
287	20250313	144400	24523333630	9890	9900	9900	9880	3689
288	20250313	144300	24486852820	9890	9890	9900	9870	7433
289	20250313	144200	24413398010	9890	9900	9900	9880	4247
290	20250313	144100	24371373880	9900	9900	9900	9890	2645
291	20250313	144000	24345196200	9900	9910	9910	9890	2622
292	20250313	143900	24319219530	9910	9920	9920	9890	17854
293	20250313	143800	24142325560	9920	9920	9920	9910	4485
294	20250313	143700	24097860070	9910	9920	9920	9900	8842
295	20250313	143600	24010220150	9920	9910	9920	9910	12192
296	20250313	143500	23889330585	9910	9890	9910	9890	49150
297	20250313	143400	23402735955	9900	9900	9900	9890	5856
298	20250313	143300	23344795440	9900	9890	9900	9880	6165
299	20250313	143200	23283807930	9890	9890	9900	9880	7421
300	20250313	143100	23210408680	9890	9890	9900	9880	9633
301	20250313	143000	23115165830	9890	9885	9890	9880	4853
302	20250313	142900	23067182060	9885	9880	9890	9870	6679
303	20250313	142800	23001189310	9890	9880	9890	9870	4463
304	20250313	142700	22957085810	9880	9890	9890	9880	4142
305	20250313	142600	22916155610	9890	9880	9890	9880	2504
306	20250313	142500	22891394760	9890	9850	9890	9850	11484
307	20250313	142400	22777987685	9870	9870	9870	9850	5607
308	20250313	142300	22722692605	9870	9870	9870	9860	5751
309	20250313	142200	22665932395	9860	9870	9870	9850	4264
310	20250313	142100	22623867435	9870	9860	9870	9850	4632
311	20250313	142000	22578206935	9850	9860	9860	9850	3637
312	20250313	141900	22542352345	9850	9870	9870	9850	6160
313	20250313	141800	22481634025	9870	9870	9870	9860	3289
314	20250313	141700	22449189625	9870	9860	9880	9860	3600
315	20250313	141600	22413660575	9870	9860	9870	9860	4285
316	20250313	141500	22371386145	9860	9860	9870	9850	2753
317	20250313	141400	22344232805	9870	9840	9870	9840	8454
318	20250313	141300	22260953335	9850	9840	9850	9840	5072
319	20250313	141200	22211018325	9850	9850	9850	9840	7870
320	20250313	141100	22133543155	9840	9850	9860	9830	9589
321	20250313	141000	22039182125	9850	9850	9860	9840	3579
322	20250313	140900	22003931485	9840	9870	9870	9830	18895
323	20250313	140800	21817781065	9860	9880	9890	9860	7096
324	20250313	140700	21747711185	9870	9880	9890	9870	5707
325	20250313	140600	21691319115	9880	9890	9890	9880	3553
326	20250313	140500	21656200175	9890	9880	9890	9870	5369
327	20250313	140400	21603131685	9880	9880	9880	9870	7063
328	20250313	140300	21533356555	9870	9880	9880	9870	4086
329	20250313	140200	21493021985	9870	9880	9880	9870	2256
330	20250313	140100	21470735775	9880	9890	9890	9870	9678
331	20250313	140000	21375114225	9880	9890	9890	9880	3439
332	20250313	135900	21341119165	9890	9890	9890	9880	3695
333	20250313	135800	21304581285	9890	9900	9900	9880	5627
334	20250313	135700	21248926795	9900	9880	9900	9870	7395
335	20250313	135600	21175801365	9880	9880	9880	9870	4379
336	20250313	135500	21132560495	9870	9880	9890	9870	3949
337	20250313	135400	21093534285	9860	9890	9890	9850	7536
338	20250313	135300	21019118750	9890	9890	9900	9880	5767
339	20250313	135200	20962077620	9900	9890	9900	9880	9370
340	20250313	135100	20869402525	9890	9900	9910	9890	19423
341	20250313	135000	20677112675	9900	9890	9900	9880	8997
342	20250313	134900	20588113055	9880	9870	9880	9860	7676
343	20250313	134800	20512295905	9870	9870	9880	9860	3176
344	20250313	134700	20480947965	9870	9850	9880	9850	10132
345	20250313	134600	20381039825	9850	9840	9850	9840	1811
346	20250313	134500	20363204815	9840	9850	9850	9840	2558
347	20250313	134400	20338015545	9850	9850	9850	9840	2781
348	20250313	134300	20310628705	9850	9850	9850	9840	2363
349	20250313	134200	20287358585	9850	9840	9850	9840	4856
350	20250313	134100	20239538935	9840	9850	9850	9840	1252
351	20250313	134000	20227211905	9850	9870	9870	9840	15596
352	20250313	133900	20073473765	9870	9860	9870	9850	4897
353	20250313	133800	20025165555	9870	9870	9870	9860	1296
354	20250313	133700	20012381415	9870	9870	9870	9860	1700
355	20250313	133600	19995611585	9870	9870	9870	9860	2781
356	20250313	133500	19968182235	9870	9860	9870	9860	2210
357	20250313	133400	19946375635	9870	9870	9870	9860	1439
358	20250313	133300	19932174425	9870	9860	9870	9850	6103
359	20250313	133200	19871999965	9865	9870	9870	9860	1552
360	20250313	133100	19856686885	9870	9865	9870	9860	1181
361	20250313	133000	19845032415	9860	9880	9880	9860	3955
362	20250313	132900	19806002425	9880	9850	9880	9820	16032
363	20250313	132800	19647899565	9840	9830	9850	9810	15249
364	20250313	132700	19498130525	9830	9840	9860	9830	5301
365	20250313	132600	19445946465	9850	9860	9870	9840	10921
366	20250313	132500	19338375835	9860	9850	9870	9850	12139
367	20250313	132400	19218695515	9850	9850	9860	9850	4909
368	20250313	132300	19170329985	9860	9850	9860	9850	3537
369	20250313	132200	19135479545	9850	9880	9880	9850	7654
370	20250313	132100	19060044565	9870	9870	9880	9860	2700
371	20250313	132000	19033397985	9870	9880	9880	9860	3058
372	20250313	131900	19003220180	9870	9870	9880	9870	1387
373	20250313	131800	18989521670	9880	9860	9880	9860	2660
374	20250313	131700	18963262140	9870	9880	9880	9860	1177
375	20250313	131600	18951642000	9870	9870	9880	9870	2497
376	20250313	131500	18926988220	9880	9880	9880	9870	2323
377	20250313	131400	18904045940	9880	9880	9880	9870	1528
378	20250313	131300	18888957020	9870	9880	9880	9860	1841
379	20250313	131200	18870780300	9880	9890	9890	9850	3805
380	20250313	131100	18833221480	9890	9870	9890	9840	22376
381	20250313	131000	18612510640	9870	9890	9890	9870	3175
382	20250313	130900	18581133040	9890	9890	9890	9880	2090
383	20250313	130800	18560470600	9890	9880	9890	9880	3710
384	20250313	130700	18523809250	9880	9880	9890	9880	2577
385	20250313	130600	18498336910	9890	9870	9890	9870	2268
386	20250313	130500	18475913800	9880	9890	9890	9870	3796
387	20250313	130400	18438389640	9890	9880	9890	9860	10601
388	20250313	130300	18333673140	9880	9870	9880	9860	4848
389	20250313	130200	18285792950	9860	9870	9880	9860	2343
390	20250313	130100	18262676810	9880	9880	9890	9860	2034
391	20250313	130000	18242599150	9890	9870	9890	9870	3131
392	20250313	125900	18211676450	9860	9870	9880	9855	7884
393	20250313	125800	18133889930	9870	9870	9870	9860	3617
394	20250313	125700	18098209980	9870	9870	9880	9860	2170
395	20250313	125600	18076792780	9880	9880	9890	9870	3167
396	20250313	125500	18045519740	9880	9890	9890	9870	3097
397	20250313	125400	18014905670	9890	9890	9900	9880	4452
398	20250313	125300	17970875485	9890	9900	9900	9880	1579
399	20250313	125200	17955261165	9900	9890	9900	9870	13022
400	20250313	125100	17826595025	9890	9910	9910	9880	6554
401	20250313	125000	17761770565	9910	9910	9910	9900	4969
402	20250313	124900	17712558345	9910	9910	9910	9900	3663
403	20250313	124800	17676261355	9910	9910	9920	9900	3556
404	20250313	124700	17641016565	9920	9920	9920	9910	1726
405	20250313	124600	17623899950	9910	9910	9920	9910	4039
406	20250313	124500	17583858460	9900	9900	9910	9890	4726
407	20250313	124400	17537079910	9900	9900	9910	9890	3685
408	20250313	124300	17500617770	9900	9910	9910	9900	5933
409	20250313	124200	17441869270	9920	9910	9920	9910	5157
410	20250313	124100	17390749090	9910	9920	9920	9910	1652
411	20250313	124000	17374369190	9920	9920	9920	9910	1613
412	20250313	123900	17358375240	9910	9920	9920	9910	4927
413	20250313	123800	17309540040	9910	9920	9920	9910	6510
414	20250313	123700	17244962960	9920	9910	9920	9900	4502
415	20250313	123600	17200324200	9920	9930	9930	9910	4240
416	20250313	123500	17158253675	9930	9930	9940	9900	11222
417	20250313	123400	17046891270	9940	9910	9940	9910	29534
418	20250313	123300	16753726305	9910	9920	9920	9900	7582
419	20250313	123200	16678530665	9920	9910	9920	9900	7781
420	20250313	123100	16601414545	9920	9900	9920	9890	33907
421	20250313	123000	16265591105	9900	9890	9900	9890	10739
422	20250313	122900	16159275955	9900	9890	9900	9880	3507
423	20250313	122800	16124585040	9890	9870	9890	9860	7839
424	20250313	122700	16047150650	9870	9880	9880	9860	2618
425	20250313	122600	16021316850	9870	9890	9890	9870	1666
426	20250313	122500	16004855500	9880	9890	9890	9870	6598
427	20250313	122400	15939683490	9890	9890	9900	9880	4253
428	20250313	122300	15897636870	9890	9900	9900	9880	11432
429	20250313	122200	15784553750	9900	9880	9900	9860	17804
430	20250313	122100	15608536200	9880	9850	9880	9840	25944
431	20250313	122000	15352866470	9840	9840	9850	9840	5139
432	20250313	121900	15302280080	9830	9840	9840	9830	3690
433	20250313	121800	15265994745	9840	9840	9840	9830	2506
434	20250313	121700	15241336545	9840	9850	9850	9830	1830
435	20250313	121600	15223330085	9850	9830	9850	9830	4552
436	20250313	121500	15178540535	9840	9830	9840	9830	1380
437	20250313	121400	15164963455	9830	9830	9840	9820	1172
438	20250313	121300	15153442115	9820	9840	9840	9820	2024
439	20250313	121200	15133539655	9840	9840	9840	9820	5276
440	20250313	121100	15081669215	9840	9840	9840	9820	5794
441	20250313	121000	15024735955	9830	9830	9840	9830	2428
442	20250313	120900	15000849865	9840	9830	9840	9820	1896
443	20250313	120800	14982209180	9830	9840	9840	9820	1354
444	20250313	120700	14968899365	9830	9830	9840	9830	4259
445	20250313	120600	14927028385	9830	9830	9840	9820	3127
446	20250313	120500	14896290845	9830	9830	9830	9820	1311
447	20250313	120400	14883404275	9830	9830	9840	9820	1687
448	20250313	120300	14866813915	9830	9830	9830	9820	1636
449	20250313	120200	14850735115	9830	9830	9830	9810	668
450	20250313	120100	14844169845	9830	9820	9830	9820	747
451	20250313	120000	14836830875	9810	9830	9830	9810	2247
452	20250313	115900	14814763025	9820	9820	9830	9820	1555
453	20250313	115800	14799485800	9830	9820	9830	9810	992
454	20250313	115700	14789739820	9820	9820	9830	9810	1430
455	20250313	115600	14775695770	9820	9820	9820	9810	1286
456	20250313	115500	14763068600	9820	9830	9830	9790	6956
457	20250313	115400	14694870690	9830	9830	9830	9810	9293
458	20250313	115300	14603633210	9830	9830	9830	9820	1818
459	20250313	115200	14585771560	9820	9850	9850	9820	1795
460	20250313	115100	14568120350	9830	9840	9840	9830	2834
461	20250313	115000	14540245430	9840	9830	9840	9820	2991
462	20250313	114900	14510831090	9830	9820	9840	9810	3811
463	20250313	114800	14473386340	9820	9830	9840	9820	1557
464	20250313	114700	14458086190	9830	9840	9840	9820	1369
465	20250313	114600	14444628690	9840	9820	9840	9820	1733
466	20250313	114500	14427592830	9830	9840	9850	9820	3799
467	20250313	114400	14390214440	9850	9800	9850	9800	9233
468	20250313	114300	14299568080	9800	9850	9850	9800	23493
469	20250313	114200	14069073620	9850	9860	9860	9850	5944
470	20250313	114100	14010517740	9860	9860	9860	9850	931
471	20250313	114000	14001340200	9860	9860	9860	9850	2503
472	20250313	113900	13976674460	9860	9870	9870	9850	4926
473	20250313	113800	13928097620	9870	9870	9870	9860	1007
474	20250313	113700	13918159570	9870	9860	9870	9860	1143
475	20250313	113600	13906879155	9860	9885	9885	9860	4584
476	20250313	113500	13861648175	9890	9860	9890	9860	15717
477	20250313	113400	13706408715	9870	9870	9870	9860	4590
478	20250313	113300	13661140835	9860	9870	9870	9860	2338
479	20250313	113200	13638077615	9870	9860	9870	9860	1081
480	20250313	113100	13627408845	9870	9880	9880	9860	3558
481	20250313	113000	13592302635	9880	9880	9880	9870	7712
482	20250313	112900	13516125715	9880	9870	9880	9860	2545
483	20250313	112800	13491006185	9870	9875	9880	9860	3085
484	20250313	112700	13460549825	9870	9880	9880	9870	3859
485	20250313	112600	13422456080	9880	9880	9880	9870	5231
486	20250313	112500	13370790280	9880	9880	9890	9870	6618
487	20250313	112400	13305396920	9880	9890	9890	9880	4796
488	20250313	112300	13258003710	9890	9890	9890	9870	4320
489	20250313	112200	13215317520	9890	9890	9890	9880	3849
490	20250313	112100	13177278450	9890	9885	9900	9880	4069
491	20250313	112000	13137035475	9890	9890	9890	9870	5704
492	20250313	111900	13080668645	9890	9900	9910	9880	34679
493	20250313	111800	12737396950	9900	9850	9900	9850	44469
494	20250313	111700	12298387105	9845	9850	9850	9845	3289
495	20250313	111600	12265992860	9850	9850	9850	9840	2583
496	20250313	111500	12240551990	9850	9850	9860	9840	6824
497	20250313	111400	12173324790	9840	9845	9850	9840	2206
498	20250313	111300	12151605130	9850	9850	9850	9840	1328
499	20250313	111200	12138528550	9850	9840	9850	9840	2884
500	20250313	111100	12110138835	9830	9820	9830	9820	7000
501	20250313	111000	12041346950	9815	9830	9830	9810	1609
502	20250313	110900	12025537815	9820	9820	9830	9810	1412
503	20250313	110800	12011670415	9820	9830	9830	9820	1169
504	20250313	110700	12000185925	9830	9820	9830	9810	2749
505	20250313	110600	11973183345	9820	9810	9830	9810	3514
506	20250313	110500	11938678525	9810	9800	9810	9800	1302
507	20250313	110400	11925907615	9800	9810	9810	9800	2241
508	20250313	110300	11903938135	9810	9800	9810	9790	5078
509	20250313	110200	11854153795	9800	9820	9820	9790	9308
510	20250313	110100	11762930775	9820	9820	9820	9810	1220
511	20250313	110000	11750953015	9820	9820	9820	9800	3834
512	20250313	105900	11713332285	9820	9830	9830	9810	2244
513	20250313	105800	11691298535	9830	9820	9830	9820	3855
514	20250313	105700	11653416535	9820	9810	9820	9810	2612
515	20250313	105600	11627779165	9810	9810	9810	9800	2002
516	20250313	105500	11608142665	9810	9800	9810	9800	3760
517	20250313	105400	11571277295	9810	9810	9810	9800	1704
518	20250313	105300	11554570445	9810	9810	9810	9800	2167
519	20250313	105200	11533323075	9810	9810	9820	9800	7014
520	20250313	105100	11464539955	9800	9830	9830	9800	7354
521	20250313	105000	11392414675	9830	9825	9835	9810	4393
522	20250313	104900	11349269020	9830	9810	9830	9810	2752
523	20250313	104800	11322230905	9800	9800	9810	9790	6871
524	20250313	104700	11254907315	9800	9800	9800	9780	9945
525	20250313	104600	11157565255	9800	9840	9840	9790	13346
526	20250313	104500	11026593725	9850	9840	9860	9830	4370
527	20250313	104400	10983573555	9850	9860	9870	9840	6910
528	20250313	104300	10915519525	9850	9840	9860	9840	4834
529	20250313	104200	10867891085	9840	9840	9850	9840	2157
530	20250313	104100	10846652815	9840	9840	9840	9830	2721
531	20250313	104000	10819895075	9840	9850	9850	9820	6598
532	20250313	103900	10754997065	9840	9850	9850	9840	3371
533	20250313	103800	10721812040	9850	9840	9850	9840	5945
534	20250313	103700	10663289840	9840	9830	9850	9820	10313
535	20250313	103600	10561850960	9840	9850	9850	9830	4761
536	20250313	103500	10514996860	9850	9870	9870	9850	6226
537	20250313	103400	10453630850	9860	9870	9870	9860	6606
538	20250313	103300	10388449000	9870	9880	9880	9860	2846
539	20250313	103200	10360347765	9880	9880	9880	9860	4871
540	20250313	103100	10312247365	9880	9870	9880	9860	7718
541	20250313	103000	10236030065	9860	9860	9870	9850	3983
542	20250313	102900	10196766205	9860	9870	9870	9840	4474
543	20250313	102800	10152671755	9870	9850	9870	9800	39134
544	20250313	102700	9768710405	9850	9880	9880	9790	31488
545	20250313	102600	9459202905	9880	9880	9890	9870	5196
546	20250313	102500	9407848295	9890	9890	9900	9885	14465
547	20250313	102400	9264768945	9880	9890	9890	9880	8497
548	20250313	102300	9180758815	9890	9880	9900	9870	17919
549	20250313	102200	9003582720	9880	9900	9900	9880	16915
550	20250313	102100	8836262380	9890	9840	9900	9840	57132
551	20250313	102000	8272415560	9850	9840	9850	9840	5217
552	20250313	101900	8221070770	9840	9835	9840	9830	3810
553	20250313	101800	8183602760	9835	9850	9850	9830	11177
554	20250313	101700	8073549725	9850	9850	9850	9840	3355
555	20250313	101600	8040523205	9850	9860	9860	9840	8075
556	20250313	101500	7961000895	9860	9840	9860	9830	10662
557	20250313	101400	7855994285	9840	9830	9850	9820	11359
558	20250313	101300	7744261145	9830	9840	9840	9830	2531
559	20250313	101200	7719371915	9840	9840	9850	9820	8494
560	20250313	101100	7635844045	9850	9820	9850	9810	11111
561	20250313	101000	7526572095	9820	9790	9820	9780	8369
562	20250313	100900	7444569490	9780	9800	9810	9780	3806
563	20250313	100800	7407299630	9810	9810	9820	9800	2255
564	20250313	100700	7385186405	9810	9770	9810	9760	7302
565	20250313	100600	7313687490	9770	9760	9770	9760	2887
566	20250313	100500	7285498170	9760	9760	9780	9750	1840
567	20250313	100400	7267535350	9760	9760	9760	9750	3327
568	20250313	100300	7235078180	9750	9750	9760	9750	1551
569	20250313	100200	7219950150	9760	9760	9760	9750	1852
570	20250313	100100	7201890660	9750	9750	9760	9740	3234
571	20250313	100000	7170364380	9750	9740	9760	9740	2454
572	20250313	095900	7146444730	9740	9750	9760	9740	3517
573	20250313	095800	7112146000	9750	9750	9760	9740	5242
574	20250313	095700	7061037580	9750	9740	9750	9740	3080
575	20250313	095600	7031038180	9740	9750	9760	9740	8120
576	20250313	095500	6951890390	9750	9770	9770	9750	9564
577	20250313	095400	6858551625	9775	9760	9780	9760	1803
578	20250313	095300	6840938550	9760	9780	9780	9730	19091
579	20250313	095200	6654930250	9780	9820	9820	9780	14007
580	20250313	095100	6517641050	9830	9820	9850	9810	3386
581	20250313	095000	6484364085	9830	9860	9870	9810	19119
582	20250313	094900	6296134425	9860	9850	9870	9840	17250
583	20250313	094800	6126098480	9840	9815	9850	9815	15110
584	20250313	094700	5977444365	9820	9800	9830	9800	5265
585	20250313	094600	5925768205	9810	9820	9830	9800	8115
586	20250313	094500	5846098485	9820	9825	9830	9820	9293
587	20250313	094400	5754770490	9825	9800	9830	9800	18059
588	20250313	094300	5577597765	9800	9800	9820	9780	42877
589	20250313	094200	5157344075	9800	9780	9800	9780	10660
590	20250313	094100	5052946600	9790	9785	9790	9780	5232
591	20250313	094000	5001751425	9785	9790	9790	9780	5228
592	20250313	093900	4950594510	9780	9760	9790	9750	14542
593	20250313	093800	4808442700	9750	9720	9760	9720	5803
594	20250313	093700	4751890070	9730	9740	9740	9720	1885
595	20250313	093600	4733546920	9740	9700	9740	9700	14402
596	20250313	093500	4593648530	9700	9720	9720	9700	6570
597	20250313	093400	4529855460	9710	9720	9730	9710	2152
598	20250313	093300	4508951980	9720	9690	9720	9690	4487
599	20250313	093200	4465389480	9700	9700	9710	9690	6512
600	20250313	093100	4402249530	9700	9700	9710	9690	9907
601	20250313	093000	4306173615	9690	9710	9710	9690	6888
602	20250313	092900	4239359265	9700	9710	9720	9700	14939
603	20250313	092800	4094337120	9710	9710	9720	9710	7830
604	20250313	092700	4018282870	9710	9710	9720	9700	6966
605	20250313	092600	3950652005	9710	9740	9740	9710	7263
606	20250313	092500	3880034515	9750	9760	9760	9740	9050
607	20250313	092400	3791857375	9760	9750	9760	9740	3150
608	20250313	092300	3761143955	9750	9770	9770	9740	3448
609	20250313	092200	3727511455	9760	9750	9760	9740	8653
610	20250313	092100	3643155775	9750	9730	9770	9720	12631
611	20250313	092000	3520102290	9730	9700	9730	9700	6167
612	20250313	091900	3460202580	9700	9700	9700	9690	14889
613	20250313	091800	3315890620	9700	9700	9710	9690	17145
614	20250313	091700	3149590760	9700	9740	9740	9700	31144
615	20250313	091600	2847055050	9740	9790	9790	9740	19009
616	20250313	091500	2661502135	9790	9770	9800	9760	10709
617	20250313	091400	2556791205	9770	9760	9770	9750	6529
618	20250313	091300	2493080585	9760	9750	9770	9750	10201
619	20250313	091200	2393523565	9760	9750	9770	9740	8847
620	20250313	091100	2307190435	9760	9740	9760	9740	8461
621	20250313	091000	2224688800	9740	9730	9750	9710	8862
622	20250313	090900	2138479790	9720	9720	9730	9690	13883
623	20250313	090800	2003596645	9720	9730	9740	9700	28932
624	20250313	090700	1722471375	9730	9780	9780	9730	33218
625	20250313	090600	1398408355	9780	9750	9780	9750	8833
626	20250313	090500	1312174485	9740	9730	9760	9730	19321
627	20250313	090400	1123966185	9740	9700	9740	9680	14844
628	20250313	090300	979825875	9710	9750	9770	9700	28420
629	20250313	090200	703357315	9760	9770	9775	9730	6143
630	20250313	090100	643493110	9760	9720	9780	9700	20076
631	20250313	090000	448201280	9720	9780	9780	9700	41155