KissMeData/091810/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200600	1764740369	2335	2335	2335	2335	42974
3	20250319	200500	1764740369	2335	2335	2335	2335	0
4	20250319	200400	1764740369	2335	2335	2335	2335	0
5	20250319	200300	1764740369	2335	2335	2335	2335	0
6	20250319	200200	1764740369	2335	2335	2335	2335	0
7	20250319	200100	1764740369	2335	2335	2335	2335	0
8	20250319	200000	1764740369	2335	2335	2335	2335	0
9	20250319	195900	1764740369	2335	2335	2335	2335	0
10	20250319	195800	1764740369	2335	2335	2335	2335	0
11	20250319	195700	1764740369	2335	2335	2335	2335	0
12	20250319	195600	1764740369	2335	2335	2335	2335	0
13	20250319	195500	1764740369	2335	2335	2335	2335	0
14	20250319	195400	1764740369	2335	2335	2335	2335	0
15	20250319	195300	1764740369	2335	2335	2335	2335	0
16	20250319	195200	1764740369	2335	2335	2335	2335	0
17	20250319	195100	1764740369	2335	2335	2335	2335	0
18	20250319	195000	1764740369	2335	2335	2335	2335	0
19	20250319	194900	1764740369	2335	2335	2335	2335	0
20	20250319	194800	1764740369	2335	2335	2335	2335	0
21	20250319	194700	1764740369	2335	2335	2335	2335	0
22	20250319	194600	1764740369	2335	2335	2335	2335	0
23	20250319	194500	1764740369	2335	2335	2335	2335	0
24	20250319	194400	1764740369	2335	2335	2335	2335	0
25	20250319	194300	1764740369	2335	2335	2335	2335	0
26	20250319	194200	1764740369	2335	2335	2335	2335	0
27	20250319	194100	1764740369	2335	2335	2335	2335	0
28	20250319	194000	1764740369	2335	2335	2335	2335	0
29	20250319	193900	1764740369	2335	2335	2335	2335	0
30	20250319	193800	1764740369	2335	2335	2335	2335	0
31	20250319	193700	1764740369	2335	2335	2335	2335	0
32	20250319	193600	1764740369	2335	2335	2335	2335	42974
33	20250319	193500	1764740369	2335	2335	2335	2335	0
34	20250319	193400	1764740369	2335	2335	2335	2335	0
35	20250319	193300	1764740369	2335	2335	2335	2335	0
36	20250319	193200	1764740369	2335	2335	2335	2335	0
37	20250319	193100	1764740369	2335	2335	2335	2335	0
38	20250319	193000	1764740369	2335	2335	2335	2335	0
39	20250319	192900	1764740369	2335	2335	2335	2335	0
40	20250319	192800	1764740369	2335	2335	2335	2335	0
41	20250319	192700	1764740369	2335	2335	2335	2335	0
42	20250319	192600	1764740369	2335	2335	2335	2335	0
43	20250319	192500	1764740369	2335	2335	2335	2335	0
44	20250319	192400	1764740369	2335	2335	2335	2335	0
45	20250319	192300	1764740369	2335	2335	2335	2335	0
46	20250319	192200	1764740369	2335	2335	2335	2335	0
47	20250319	192100	1764740369	2335	2335	2335	2335	0
48	20250319	192000	1764740369	2335	2335	2335	2335	0
49	20250319	191900	1764740369	2335	2335	2335	2335	0
50	20250319	191800	1764740369	2335	2335	2335	2335	0
51	20250319	191700	1764740369	2335	2335	2335	2335	0
52	20250319	191600	1764740369	2335	2335	2335	2335	0
53	20250319	191500	1764740369	2335	2335	2335	2335	0
54	20250319	191400	1764740369	2335	2335	2335	2335	0
55	20250319	191300	1764740369	2335	2335	2335	2335	0
56	20250319	191200	1764740369	2335	2335	2335	2335	0
57	20250319	191100	1764740369	2335	2335	2335	2335	0
58	20250319	191000	1764740369	2335	2335	2335	2335	0
59	20250319	190900	1764740369	2335	2335	2335	2335	0
60	20250319	190800	1764740369	2335	2335	2335	2335	0
61	20250319	190700	1764740369	2335	2335	2335	2335	0
62	20250319	190600	1764740369	2335	2335	2335	2335	42974
63	20250319	190500	1764740369	2335	2335	2335	2335	0
64	20250319	190400	1764740369	2335	2335	2335	2335	0
65	20250319	190300	1764740369	2335	2335	2335	2335	0
66	20250319	190200	1764740369	2335	2335	2335	2335	0
67	20250319	190100	1764740369	2335	2335	2335	2335	0
68	20250319	190000	1764740369	2335	2335	2335	2335	0
69	20250319	185900	1764740369	2335	2335	2335	2335	0
70	20250319	185800	1764740369	2335	2335	2335	2335	0
71	20250319	185700	1764740369	2335	2335	2335	2335	0
72	20250319	185600	1764740369	2335	2335	2335	2335	0
73	20250319	185500	1764740369	2335	2335	2335	2335	0
74	20250319	185400	1764740369	2335	2335	2335	2335	0
75	20250319	185300	1764740369	2335	2335	2335	2335	0
76	20250319	185200	1764740369	2335	2335	2335	2335	0
77	20250319	185100	1764740369	2335	2335	2335	2335	0
78	20250319	185000	1764740369	2335	2335	2335	2335	0
79	20250319	184900	1764740369	2335	2335	2335	2335	0
80	20250319	184800	1764740369	2335	2335	2335	2335	0
81	20250319	184700	1764740369	2335	2335	2335	2335	0
82	20250319	184600	1764740369	2335	2335	2335	2335	0
83	20250319	184500	1764740369	2335	2335	2335	2335	0
84	20250319	184400	1764740369	2335	2335	2335	2335	0
85	20250319	184300	1764740369	2335	2335	2335	2335	0
86	20250319	184200	1764740369	2335	2335	2335	2335	0
87	20250319	184100	1764740369	2335	2335	2335	2335	0
88	20250319	184000	1764740369	2335	2335	2335	2335	0
89	20250319	183900	1764740369	2335	2335	2335	2335	0
90	20250319	183800	1764740369	2335	2335	2335	2335	0
91	20250319	183700	1764740369	2335	2335	2335	2335	0
92	20250319	183600	1764740369	2335	2335	2335	2335	42974
93	20250319	183500	1764740369	2335	2335	2335	2335	0
94	20250319	183400	1764740369	2335	2335	2335	2335	0
95	20250319	183300	1764740369	2335	2335	2335	2335	0
96	20250319	183200	1764740369	2335	2335	2335	2335	0
97	20250319	183100	1764740369	2335	2335	2335	2335	0
98	20250319	183000	1764740369	2335	2335	2335	2335	0
99	20250319	182900	1764740369	2335	2335	2335	2335	0
100	20250319	182800	1764740369	2335	2335	2335	2335	0
101	20250319	182700	1764740369	2335	2335	2335	2335	0
102	20250319	182600	1764740369	2335	2335	2335	2335	0
103	20250319	182500	1764740369	2335	2335	2335	2335	0
104	20250319	182400	1764740369	2335	2335	2335	2335	0
105	20250319	182300	1764740369	2335	2335	2335	2335	0
106	20250319	182200	1764740369	2335	2335	2335	2335	0
107	20250319	182100	1764740369	2335	2335	2335	2335	0
108	20250319	182000	1764740369	2335	2335	2335	2335	0
109	20250319	181900	1764740369	2335	2335	2335	2335	0
110	20250319	181800	1764740369	2335	2335	2335	2335	0
111	20250319	181700	1764740369	2335	2335	2335	2335	0
112	20250319	181600	1764740369	2335	2335	2335	2335	0
113	20250319	181500	1764740369	2335	2335	2335	2335	0
114	20250319	181400	1764740369	2335	2335	2335	2335	0
115	20250319	181300	1764740369	2335	2335	2335	2335	0
116	20250319	181200	1764740369	2335	2335	2335	2335	0
117	20250319	181100	1764740369	2335	2335	2335	2335	0
118	20250319	181000	1764740369	2335	2335	2335	2335	0
119	20250319	180900	1764740369	2335	2335	2335	2335	0
120	20250319	180800	1764740369	2335	2335	2335	2335	0
121	20250319	180700	1764740369	2335	2335	2335	2335	0
122	20250319	180600	1764740369	2335	2335	2335	2335	42974
123	20250319	180500	1764740369	2335	2335	2335	2335	0
124	20250319	180400	1764740369	2335	2335	2335	2335	0
125	20250319	180300	1764740369	2335	2335	2335	2335	0
126	20250319	180200	1764740369	2335	2335	2335	2335	0
127	20250319	180100	1764740369	2335	2335	2335	2335	0
128	20250319	180000	1764740369	2335	2335	2335	2335	0
129	20250319	175900	1764740369	2335	2335	2335	2335	0
130	20250319	175800	1764740369	2335	2335	2335	2335	0
131	20250319	175700	1764740369	2335	2335	2335	2335	0
132	20250319	175600	1764740369	2335	2335	2335	2335	0
133	20250319	175500	1764740369	2335	2335	2335	2335	0
134	20250319	175400	1764740369	2335	2335	2335	2335	0
135	20250319	175300	1764740369	2335	2335	2335	2335	0
136	20250319	175200	1764740369	2335	2335	2335	2335	0
137	20250319	175100	1764740369	2335	2335	2335	2335	0
138	20250319	175000	1764740369	2335	2335	2335	2335	0
139	20250319	174900	1764740369	2335	2335	2335	2335	0
140	20250319	174800	1764740369	2335	2335	2335	2335	0
141	20250319	174700	1764740369	2335	2335	2335	2335	0
142	20250319	174600	1764740369	2335	2335	2335	2335	0
143	20250319	174500	1764740369	2335	2335	2335	2335	0
144	20250319	174400	1764740369	2335	2335	2335	2335	0
145	20250319	174300	1764740369	2335	2335	2335	2335	0
146	20250319	174200	1764740369	2335	2335	2335	2335	0
147	20250319	174100	1764740369	2335	2335	2335	2335	0
148	20250319	174000	1764740369	2335	2335	2335	2335	0
149	20250319	173900	1764740369	2335	2335	2335	2335	0
150	20250319	173800	1764740369	2335	2335	2335	2335	0
151	20250319	173700	1764740369	2335	2335	2335	2335	0
152	20250319	173600	1764740369	2335	2335	2335	2335	42974
153	20250319	173500	1764740369	2335	2335	2335	2335	0
154	20250319	173400	1764740369	2335	2335	2335	2335	0
155	20250319	173300	1764740369	2335	2335	2335	2335	0
156	20250319	173200	1764740369	2335	2335	2335	2335	0
157	20250319	173100	1764740369	2335	2335	2335	2335	0
158	20250319	173000	1764740369	2335	2335	2335	2335	0
159	20250319	172900	1764740369	2335	2335	2335	2335	0
160	20250319	172800	1764740369	2335	2335	2335	2335	0
161	20250319	172700	1764740369	2335	2335	2335	2335	0
162	20250319	172600	1764740369	2335	2335	2335	2335	0
163	20250319	172500	1764740369	2335	2335	2335	2335	0
164	20250319	172400	1764740369	2335	2335	2335	2335	0
165	20250319	172300	1764740369	2335	2335	2335	2335	0
166	20250319	172200	1764740369	2335	2335	2335	2335	0
167	20250319	172100	1764740369	2335	2335	2335	2335	0
168	20250319	172000	1764740369	2335	2335	2335	2335	0
169	20250319	171900	1764740369	2335	2335	2335	2335	0
170	20250319	171800	1764740369	2335	2335	2335	2335	0
171	20250319	171700	1764740369	2335	2335	2335	2335	0
172	20250319	171600	1764740369	2335	2335	2335	2335	0
173	20250319	171500	1764740369	2335	2335	2335	2335	0
174	20250319	171400	1764740369	2335	2335	2335	2335	0
175	20250319	171300	1764740369	2335	2335	2335	2335	0
176	20250319	171200	1764740369	2335	2335	2335	2335	0
177	20250319	171100	1764740369	2335	2335	2335	2335	0
178	20250319	171000	1764740369	2335	2335	2335	2335	0
179	20250319	170900	1764740369	2335	2335	2335	2335	0
180	20250319	170800	1764740369	2335	2335	2335	2335	0
181	20250319	170700	1764740369	2335	2335	2335	2335	0
182	20250319	170600	1764740369	2335	2335	2335	2335	42974
183	20250319	170500	1764740369	2335	2335	2335	2335	0
184	20250319	170400	1764740369	2335	2335	2335	2335	0
185	20250319	170300	1764740369	2335	2335	2335	2335	0
186	20250319	170200	1764740369	2335	2335	2335	2335	0
187	20250319	170100	1764740369	2335	2335	2335	2335	0
188	20250319	170000	1764740369	2335	2335	2335	2335	0
189	20250319	165900	1764740369	2335	2335	2335	2335	0
190	20250319	165800	1764740369	2335	2335	2335	2335	0
191	20250319	165700	1764740369	2335	2335	2335	2335	0
192	20250319	165600	1764740369	2335	2335	2335	2335	0
193	20250319	165500	1764740369	2335	2335	2335	2335	0
194	20250319	165400	1764740369	2335	2335	2335	2335	0
195	20250319	165300	1764740369	2335	2335	2335	2335	0
196	20250319	165200	1764740369	2335	2335	2335	2335	0
197	20250319	165100	1764740369	2335	2335	2335	2335	0
198	20250319	165000	1764740369	2335	2335	2335	2335	0
199	20250319	164900	1764740369	2335	2335	2335	2335	0
200	20250319	164800	1764740369	2335	2335	2335	2335	0
201	20250319	164700	1764740369	2335	2335	2335	2335	0
202	20250319	164600	1764740369	2335	2335	2335	2335	0
203	20250319	164500	1764740369	2335	2335	2335	2335	0
204	20250319	164400	1764740369	2335	2335	2335	2335	0
205	20250319	164300	1764740369	2335	2335	2335	2335	0
206	20250319	164200	1764740369	2335	2335	2335	2335	0
207	20250319	164100	1764740369	2335	2335	2335	2335	0
208	20250319	164000	1764740369	2335	2335	2335	2335	0
209	20250319	163900	1764740369	2335	2335	2335	2335	0
210	20250319	163800	1764740369	2335	2335	2335	2335	0
211	20250319	163700	1764740369	2335	2335	2335	2335	0
212	20250319	163600	1764740369	2335	2335	2335	2335	42974
213	20250319	163500	1764740369	2335	2335	2335	2335	0
214	20250319	163400	1764740369	2335	2335	2335	2335	0
215	20250319	163300	1764740369	2335	2335	2335	2335	0
216	20250319	163200	1764740369	2335	2335	2335	2335	0
217	20250319	163100	1764740369	2335	2335	2335	2335	0
218	20250319	163000	1764740369	2335	2335	2335	2335	0
219	20250319	162900	1764740369	2335	2335	2335	2335	0
220	20250319	162800	1764740369	2335	2335	2335	2335	0
221	20250319	162700	1764740369	2335	2335	2335	2335	0
222	20250319	162600	1764740369	2335	2335	2335	2335	0
223	20250319	162500	1764740369	2335	2335	2335	2335	0
224	20250319	162400	1764740369	2335	2335	2335	2335	0
225	20250319	162300	1764740369	2335	2335	2335	2335	0
226	20250319	162200	1764740369	2335	2335	2335	2335	0
227	20250319	162100	1764740369	2335	2335	2335	2335	0
228	20250319	162000	1764740369	2335	2335	2335	2335	0
229	20250319	161900	1764740369	2335	2335	2335	2335	0
230	20250319	161800	1764740369	2335	2335	2335	2335	0
231	20250319	161700	1764740369	2335	2335	2335	2335	0
232	20250319	161600	1764740369	2335	2335	2335	2335	0
233	20250319	161500	1764740369	2335	2335	2335	2335	0
234	20250319	161400	1764740369	2335	2335	2335	2335	0
235	20250319	161300	1764740369	2335	2335	2335	2335	0
236	20250319	161200	1764740369	2335	2335	2335	2335	0
237	20250319	161100	1764740369	2335	2335	2335	2335	0
238	20250319	161000	1764740369	2335	2335	2335	2335	0
239	20250319	160900	1764740369	2335	2335	2335	2335	0
240	20250319	160800	1764740369	2335	2335	2335	2335	0
241	20250319	160700	1764740369	2335	2335	2335	2335	0
242	20250319	160600	1764740369	2335	2335	2335	2335	42974
243	20250319	160500	1764740369	2335	2335	2335	2335	0
244	20250319	160400	1764740369	2335	2335	2335	2335	0
245	20250319	160300	1764740369	2335	2335	2335	2335	0
246	20250319	160200	1764740369	2335	2335	2335	2335	0
247	20250319	160100	1764740369	2335	2335	2335	2335	0
248	20250319	160000	1764740369	2335	2335	2335	2335	0
249	20250319	155900	1764740369	2335	2335	2335	2335	0
250	20250319	155800	1764740369	2335	2335	2335	2335	0
251	20250319	155700	1764740369	2335	2335	2335	2335	0
252	20250319	155600	1764740369	2335	2335	2335	2335	0
253	20250319	155500	1764740369	2335	2335	2335	2335	0
254	20250319	155400	1764740369	2335	2335	2335	2335	0
255	20250319	155300	1764740369	2335	2335	2335	2335	0
256	20250319	155200	1764740369	2335	2335	2335	2335	0
257	20250319	155100	1764740369	2335	2335	2335	2335	0
258	20250319	155000	1764740369	2335	2335	2335	2335	0
259	20250319	154900	1764740369	2335	2335	2335	2335	0
260	20250319	154800	1764740369	2335	2335	2335	2335	0
261	20250319	154700	1764740369	2335	2335	2335	2335	0
262	20250319	154600	1764740369	2335	2335	2335	2335	0
263	20250319	154500	1764740369	2335	2335	2335	2335	0
264	20250319	154400	1764740369	2335	2335	2335	2335	0
265	20250319	154300	1764740369	2335	2335	2335	2335	0
266	20250319	154200	1764740369	2335	2335	2335	2335	0
267	20250319	154100	1764740369	2335	2335	2335	2335	0
268	20250319	154000	1764740369	2335	2335	2335	2335	0
269	20250319	153900	1764740369	2335	2335	2335	2335	0
270	20250319	153800	1764740369	2335	2335	2335	2335	0
271	20250319	153700	1764740369	2335	2335	2335	2335	0
272	20250319	153600	1764740369	2335	2335	2335	2335	42974
273	20250319	153500	1764740369	2335	2335	2335	2335	0
274	20250319	153400	1764740369	2335	2335	2335	2335	0
275	20250319	153300	1764740369	2335	2335	2335	2335	0
276	20250319	153200	1764740369	2335	2335	2335	2335	0
277	20250319	153100	1764740369	2335	2335	2335	2335	0
278	20250319	153000	1764740369	2335	2335	2335	2335	42974
279	20250319	152900	1664396079	2335	2335	2335	2335	0
280	20250319	152800	1664396079	2335	2335	2335	2335	0
281	20250319	152700	1664396079	2335	2335	2335	2335	0
282	20250319	152600	1664396079	2335	2335	2335	2335	0
283	20250319	152500	1664396079	2335	2335	2335	2335	0
284	20250319	152400	1664396079	2335	2335	2335	2335	0
285	20250319	152300	1664396079	2335	2335	2335	2335	0
286	20250319	152200	1664396079	2335	2335	2335	2335	0
287	20250319	152100	1664396079	2335	2335	2335	2335	0
288	20250319	152000	1664396079	2335	2335	2335	2335	0
289	20250319	151900	1664396079	2335	2335	2335	2330	6750
290	20250319	151800	1648643484	2330	2330	2335	2330	7452
291	20250319	151700	1631267969	2335	2335	2335	2335	1111
292	20250319	151600	1628673784	2335	2335	2335	2335	10
293	20250319	151500	1628650434	2335	2335	2335	2330	3700
294	20250319	151400	1620014434	2335	2335	2335	2330	203
295	20250319	151300	1619540479	2335	2330	2335	2330	1292
296	20250319	151200	1616530069	2330	2330	2335	2330	18348
297	20250319	151100	1573777369	2335	2332	2335	2332	11129
298	20250319	151000	1547791394	2335	2330	2335	2330	1550
299	20250319	150900	1544172394	2330	2330	2330	2330	500
300	20250319	150800	1543007394	2330	2330	2330	2330	80
301	20250319	150700	1542820994	2330	2330	2335	2330	2108
302	20250319	150600	1537909149	2330	2330	2330	2330	1701
303	20250319	150500	1533945819	2330	2335	2335	2330	180
304	20250319	150400	1533526269	2330	2335	2335	2330	546
305	20250319	150300	1532253859	2335	2330	2335	2330	310
306	20250319	150200	1531531359	2335	2335	2335	2335	49
307	20250319	150100	1531416944	2330	2330	2330	2330	3696
308	20250319	150000	1522805264	2330	2330	2335	2330	1652
309	20250319	145900	1518953854	2335	2330	2335	2330	984
310	20250319	145800	1516661024	2330	2330	2335	2330	3264
311	20250319	145700	1509055824	2330	2330	2335	2330	4028
312	20250319	145600	1499670574	2330	2335	2335	2330	1106
313	20250319	145500	1497089594	2335	2330	2335	2325	50798
314	20250319	145400	1378678249	2330	2335	2335	2330	1718
315	20250319	145300	1374672784	2330	2330	2335	2330	35
316	20250319	145200	1374591084	2330	2335	2335	2330	5626
317	20250319	145100	1361479459	2335	2335	2335	2330	563
318	20250319	145000	1360164869	2335	2330	2335	2330	405
319	20250319	144900	1359219719	2335	2330	2335	2330	2107
320	20250319	144800	1354310389	2330	2335	2335	2330	762
321	20250319	144700	1352532129	2330	2330	2330	2330	33
322	20250319	144600	1352455239	2335	2332	2335	2330	513
323	20250319	144500	1351259294	2335	2335	2335	2330	28
324	20250319	144400	1351193929	2335	2335	2335	2330	443
325	20250319	144300	1350159539	2330	2330	2335	2330	79
326	20250319	144200	1349975462	2335	2335	2335	2330	357
327	20250319	144100	1349141887	2335	2335	2335	2330	576
328	20250319	144000	1347796942	2330	2330	2335	2330	1478
329	20250319	143900	1344347837	2335	2335	2335	2330	1189
330	20250319	143800	1341573327	2330	2335	2335	2330	30
331	20250319	143700	1341503287	2330	2330	2335	2330	162
332	20250319	143600	1341125197	2335	2330	2335	2330	5385
333	20250319	143500	1328551337	2330	2335	2335	2330	1203
334	20250319	143400	1325747347	2335	2330	2335	2330	557
335	20250319	143300	1324447152	2335	2335	2335	2330	223
336	20250319	143200	1323926462	2335	2330	2335	2330	13
337	20250319	143100	1323896122	2330	2335	2335	2330	2063
338	20250319	143000	1319089027	2335	2330	2335	2330	7351
339	20250319	142900	1301924477	2330	2335	2335	2330	225
340	20250319	142800	1301399117	2335	2335	2335	2330	307
341	20250319	142700	1300682287	2330	2330	2330	2330	2584
342	20250319	142600	1294661567	2330	2330	2330	2330	21
343	20250319	142500	1294612637	2330	2335	2335	2330	1341
344	20250319	142400	1291487237	2330	2330	2335	2330	90
345	20250319	142300	1291277112	2330	2330	2330	2330	3
346	20250319	142200	1291270122	2330	2330	2330	2330	103
347	20250319	142100	1291030132	2330	2330	2330	2330	1378
348	20250319	142000	1287819392	2330	2330	2330	2330	1196
349	20250319	141900	1285032712	2330	2330	2330	2330	2
350	20250319	141800	1285028052	2330	2335	2335	2330	5529
351	20250319	141700	1272142852	2330	2335	2335	2330	711
352	20250319	141600	1270483272	2330	2330	2330	2330	3
353	20250319	141500	1270476282	2330	2335	2335	2330	281
354	20250319	141400	1269821547	2330	2330	2335	2330	378
355	20250319	141300	1268938942	2335	2335	2335	2330	1046
356	20250319	141200	1266501682	2335	2330	2335	2330	497
357	20250319	141100	1265343662	2330	2330	2335	2330	7
358	20250319	141000	1265327342	2330	2330	2330	2330	3
359	20250319	140900	1265320352	2330	2340	2340	2330	2012
360	20250319	140800	1260625122	2335	2335	2340	2335	848
361	20250319	140700	1258642437	2335	2335	2335	2335	22
362	20250319	140600	1258591067	2335	2335	2335	2335	213
363	20250319	140500	1258093712	2340	2335	2340	2335	910
364	20250319	140400	1255967197	2335	2335	2335	2335	6
365	20250319	140300	1255953187	2340	2340	2340	2335	898
366	20250319	140200	1253851917	2340	2340	2340	2335	28
367	20250319	140100	1253786407	2335	2330	2335	2330	6
368	20250319	140000	1253772412	2340	2335	2340	2330	5914
369	20250319	135900	1239963227	2330	2335	2335	2330	1182
370	20250319	135800	1237208887	2330	2330	2330	2330	27
371	20250319	135700	1237145977	2335	2330	2335	2330	364
372	20250319	135600	1236297842	2330	2335	2335	2330	6975
373	20250319	135500	1220040411	2332	2332	2335	2332	6
374	20250319	135400	1220026416	2332	2335	2335	2332	13
375	20250319	135300	1219996070	2332	2335	2335	2332	509
376	20250319	135200	1218807564	2332	2335	2335	2332	3
377	20250319	135100	1218800565	2332	2335	2335	2332	9
378	20250319	135000	1218779568	2332	2332	2332	2332	2
379	20250319	134900	1218774904	2332	2335	2335	2332	14
380	20250319	134800	1218742226	2332	2332	2332	2332	24
381	20250319	134700	1218686258	2330	2330	2330	2325	7638
382	20250319	134600	1200900633	2330	2330	2330	2330	4
383	20250319	134500	1200891313	2330	2325	2335	2325	448
384	20250319	134400	1199846473	2325	2325	2325	2325	201
385	20250319	134300	1199379148	2325	2330	2335	2325	1792
386	20250319	134200	1195200143	2330	2330	2330	2330	102
387	20250319	134100	1194962483	2330	2330	2330	2325	1586
388	20250319	134000	1191272673	2330	2330	2330	2330	544
389	20250319	133900	1190005153	2330	2330	2330	2325	1878
390	20250319	133800	1185630248	2330	2335	2335	2330	202
391	20250319	133700	1185159578	2335	2330	2335	2330	2937
392	20250319	133600	1178313183	2330	2330	2330	2330	0
393	20250319	133500	1178313183	2330	2330	2330	2330	0
394	20250319	133400	1178313183	2330	2330	2330	2330	41
395	20250319	133300	1178217653	2330	2330	2332	2330	3687
396	20250319	133200	1169626743	2330	2330	2330	2330	103
397	20250319	133100	1169386753	2330	2330	2330	2330	19427
398	20250319	133000	1124121843	2335	2335	2335	2335	10
399	20250319	132900	1124098493	2335	2335	2335	2335	102
400	20250319	132800	1123860323	2335	2335	2335	2335	904
401	20250319	132700	1121749483	2335	2335	2335	2332	33
402	20250319	132600	1121672431	2335	2335	2335	2330	774
403	20250319	132500	1119865166	2335	2335	2335	2335	905
404	20250319	132400	1117751991	2335	2335	2335	2335	10
405	20250319	132300	1117728641	2330	2330	2330	2330	4400
406	20250319	132200	1107476641	2330	2335	2335	2330	103
407	20250319	132100	1107236641	2335	2335	2335	2335	18
408	20250319	132000	1107194611	2330	2335	2335	2330	290
409	20250319	131900	1106518461	2335	2332	2335	2332	683
410	20250319	131800	1104923665	2335	2337	2337	2335	1140
411	20250319	131700	1102261745	2340	2340	2340	2340	40
412	20250319	131600	1102168145	2340	2335	2340	2335	893
413	20250319	131500	1100082985	2335	2335	2335	2335	640
414	20250319	131400	1098588585	2335	2335	2335	2335	216
415	20250319	131300	1098084225	2335	2335	2335	2330	441
416	20250319	131200	1097056490	2335	2335	2335	2335	110
417	20250319	131100	1096799640	2330	2335	2335	2330	166
418	20250319	131000	1096412810	2330	2330	2330	2330	0
419	20250319	130900	1096412810	2330	2330	2330	2330	0
420	20250319	130800	1096412810	2330	2330	2330	2330	360
421	20250319	130700	1095574010	2335	2335	2335	2335	1379
422	20250319	130600	1092354045	2335	2335	2337	2335	470
423	20250319	130500	1091256591	2335	2335	2335	2335	271
424	20250319	130400	1090623806	2335	2335	2335	2335	205
425	20250319	130300	1090145131	2330	2335	2335	2330	13954
426	20250319	130200	1057630371	2335	2335	2335	2335	658
427	20250319	130100	1056093941	2335	2335	2335	2335	1000
428	20250319	130000	1053758941	2335	2335	2335	2335	1
429	20250319	125900	1053756606	2340	2335	2340	2335	1002
430	20250319	125800	1051416926	2335	2335	2335	2335	3
431	20250319	125700	1051409921	2340	2340	2340	2340	1001
432	20250319	125600	1049067581	2340	2340	2340	2340	0
433	20250319	125500	1049067581	2340	2340	2340	2340	13
434	20250319	125400	1049037161	2340	2335	2340	2335	2485
435	20250319	125300	1043223261	2340	2340	2340	2340	11
436	20250319	125200	1043197521	2335	2335	2335	2335	0
437	20250319	125100	1043197521	2335	2335	2335	2335	20
438	20250319	125000	1043150821	2340	2340	2340	2340	10
439	20250319	124900	1043127421	2340	2337	2340	2335	420
440	20250319	124800	1042145059	2340	2340	2340	2340	0
441	20250319	124700	1042145059	2340	2340	2340	2340	110
442	20250319	124600	1041887659	2340	2340	2340	2340	63
443	20250319	124500	1041740239	2340	2340	2340	2340	0
444	20250319	124400	1041740239	2340	2340	2340	2340	32
445	20250319	124300	1041665359	2335	2340	2340	2335	86
446	20250319	124200	1041464124	2340	2340	2340	2340	21
447	20250319	124100	1041414984	2340	2340	2340	2340	52
448	20250319	124000	1041293304	2335	2340	2340	2335	4
449	20250319	123900	1041283954	2335	2335	2335	2335	0
450	20250319	123800	1041283954	2335	2335	2335	2335	1370
451	20250319	123700	1038085004	2335	2335	2335	2335	204
452	20250319	123600	1037608664	2335	2335	2335	2330	4684
453	20250319	123500	1026671529	2340	2340	2340	2340	551
454	20250319	123400	1025382189	2335	2335	2335	2335	522
455	20250319	123300	1024163319	2335	2335	2335	2335	804
456	20250319	123200	1022285979	2340	2335	2340	2335	1075
457	20250319	123100	1019775829	2340	2335	2340	2335	132
458	20250319	123000	1019466954	2340	2340	2340	2340	542
459	20250319	122900	1018198674	2340	2340	2340	2335	2217
460	20250319	122800	1013019001	2337	2340	2340	2337	150
461	20250319	122700	1012668421	2340	2337	2340	2337	906
462	20250319	122600	1010549503	2340	2340	2340	2340	551
463	20250319	122500	1009260163	2340	2340	2340	2340	100
464	20250319	122400	1009026163	2340	2340	2340	2340	29
465	20250319	122300	1008958303	2340	2340	2340	2340	85
466	20250319	122200	1008759403	2340	2340	2340	2340	10
467	20250319	122100	1008736003	2337	2337	2337	2337	130
468	20250319	122000	1008432193	2330	2330	2330	2330	0
469	20250319	121900	1008432193	2330	2330	2330	2330	0
470	20250319	121800	1008432193	2330	2335	2335	2330	285
471	20250319	121700	1007767073	2335	2335	2335	2335	1051
472	20250319	121600	1005312988	2335	2335	2335	2335	50
473	20250319	121500	1005196238	2335	2335	2335	2335	2
474	20250319	121400	1005191568	2335	2335	2335	2335	0
475	20250319	121300	1005191568	2335	2335	2335	2335	1
476	20250319	121200	1005189233	2335	2335	2335	2335	250
477	20250319	121100	1004605483	2335	2335	2335	2335	5
478	20250319	121000	1004593808	2335	2335	2335	2335	193
479	20250319	120900	1004143153	2335	2335	2335	2335	1419
480	20250319	120800	1000829788	2335	2335	2335	2335	459
481	20250319	120700	999758023	2330	2330	2330	2330	0
482	20250319	120600	999758023	2330	2330	2330	2330	2200
483	20250319	120500	994632023	2330	2330	2330	2330	51
484	20250319	120400	994513193	2335	2335	2335	2335	1
485	20250319	120300	994510858	2335	2335	2335	2335	0
486	20250319	120200	994510858	2335	2335	2335	2330	222
487	20250319	120100	993992973	2335	2335	2335	2335	2863
488	20250319	120000	987307868	2335	2335	2335	2335	135
489	20250319	115900	986992643	2335	2335	2335	2335	2408
490	20250319	115800	981369963	2335	2335	2335	2335	0
491	20250319	115700	981369963	2335	2335	2335	2335	0
492	20250319	115600	981369963	2335	2335	2335	2335	1000
493	20250319	115500	979034963	2335	2335	2335	2335	1
494	20250319	115400	979032628	2335	2335	2335	2335	135
495	20250319	115300	978717403	2335	2340	2340	2335	962
496	20250319	115200	976466683	2340	2340	2340	2340	2
497	20250319	115100	976462003	2340	2340	2340	2340	58
498	20250319	115000	976326283	2340	2340	2340	2340	0
499	20250319	114900	976326283	2340	2340	2340	2340	855
500	20250319	114800	974325583	2340	2340	2340	2340	0
501	20250319	114700	974325583	2340	2340	2340	2340	410
502	20250319	114600	973366183	2340	2340	2340	2340	1011
503	20250319	114500	971000443	2340	2340	2340	2340	353
504	20250319	114400	970174423	2335	2335	2335	2335	10
505	20250319	114300	970151073	2335	2335	2335	2335	200
506	20250319	114200	969684073	2335	2340	2340	2335	884
507	20250319	114100	967619923	2340	2340	2340	2340	99
508	20250319	114000	967388263	2335	2335	2335	2335	378
509	20250319	113900	966505633	2330	2335	2335	2330	211
510	20250319	113800	966012998	2335	2335	2335	2335	35
511	20250319	113700	965931273	2330	2330	2330	2330	1000
512	20250319	113600	963601273	2330	2335	2335	2330	1000
513	20250319	113500	961271168	2340	2340	2340	2340	460
514	20250319	113400	960194768	2335	2335	2335	2335	1535
515	20250319	113300	956610543	2340	2340	2340	2340	19
516	20250319	113200	956566083	2340	2340	2340	2340	10
517	20250319	113100	956542683	2340	2340	2340	2340	1
518	20250319	113000	956540343	2335	2340	2340	2335	334
519	20250319	112900	955760448	2335	2335	2335	2335	5
520	20250319	112800	955748773	2335	2335	2335	2335	1043
521	20250319	112700	953313368	2335	2335	2335	2335	2000
522	20250319	112600	948643368	2340	2335	2340	2335	1085
523	20250319	112500	946109518	2335	2330	2335	2330	307
524	20250319	112400	945392923	2330	2335	2335	2330	302
525	20250319	112300	944689258	2335	2335	2335	2335	772
526	20250319	112200	942886638	2340	2335	2340	2335	10825
527	20250319	112100	917575318	2335	2330	2335	2330	312
528	20250319	112000	916848298	2335	2335	2335	2335	428
529	20250319	111900	915848918	2335	2330	2335	2330	63
530	20250319	111800	915702068	2335	2335	2335	2330	53
531	20250319	111700	915578318	2330	2330	2330	2330	5773
532	20250319	111600	902127228	2330	2330	2330	2330	332
533	20250319	111500	901353668	2330	2330	2330	2330	11
534	20250319	111400	901328038	2330	2330	2330	2330	302
535	20250319	111300	900624378	2330	2330	2330	2330	20
536	20250319	111200	900577778	2330	2325	2330	2325	8306
537	20250319	111100	881264803	2325	2330	2330	2325	65
538	20250319	111000	881113413	2325	2325	2325	2325	2
539	20250319	110900	881108763	2325	2325	2330	2325	3045
540	20250319	110800	874029088	2330	2330	2330	2330	1050
541	20250319	110700	871582588	2330	2330	2330	2325	4753
542	20250319	110600	860508138	2330	2330	2335	2330	13381
543	20250319	110500	829325403	2330	2335	2335	2330	788
544	20250319	110400	827487953	2335	2335	2335	2335	8
545	20250319	110300	827469273	2335	2335	2335	2335	20
546	20250319	110200	827422573	2330	2330	2330	2330	10
547	20250319	110100	827399273	2330	2330	2335	2330	534
548	20250319	110000	826155003	2330	2330	2330	2330	2563
549	20250319	105900	820183213	2330	2330	2330	2330	3305
550	20250319	105800	812482563	2335	2335	2335	2330	3332
551	20250319	105700	804714843	2335	2335	2335	2330	5600
552	20250319	105600	791644343	2330	2330	2330	2330	836
553	20250319	105500	789696463	2330	2335	2335	2330	464
554	20250319	105400	788614323	2335	2335	2335	2335	262
555	20250319	105300	788002553	2335	2330	2335	2330	60
556	20250319	105200	787862703	2330	2335	2335	2330	790
557	20250319	105100	786018253	2335	2335	2335	2335	2882
558	20250319	105000	779288783	2335	2335	2340	2335	2221
559	20250319	104900	774102668	2340	2340	2340	2340	161
560	20250319	104800	773725928	2340	2340	2340	2340	399
561	20250319	104700	772792268	2340	2340	2340	2340	14
562	20250319	104600	772759508	2335	2340	2340	2335	8411
563	20250319	104500	753119769	2340	2340	2340	2340	50
564	20250319	104400	753002769	2340	2340	2340	2340	342
565	20250319	104300	752202489	2340	2340	2340	2340	402
566	20250319	104200	751261809	2335	2335	2335	2335	54
567	20250319	104100	751135719	2335	2345	2345	2335	67
568	20250319	104000	750978654	2340	2345	2345	2335	2635
569	20250319	103900	744815194	2345	2345	2345	2345	4486
570	20250319	103800	734295524	2340	2340	2340	2340	1811
571	20250319	103700	730057784	2340	2340	2340	2340	1112
572	20250319	103600	727455704	2340	2340	2340	2340	115
573	20250319	103500	727186604	2340	2335	2340	2335	250
574	20250319	103400	726602354	2340	2340	2340	2340	700
575	20250319	103300	724964354	2345	2340	2345	2335	10003
576	20250319	103200	701567134	2340	2345	2345	2340	143
577	20250319	103100	701231829	2345	2345	2345	2345	541
578	20250319	103000	699963184	2345	2345	2345	2345	5
579	20250319	102900	699951459	2345	2345	2345	2345	1063
580	20250319	102800	697458724	2345	2345	2345	2345	5837
581	20250319	102700	683770959	2345	2345	2345	2345	44
582	20250319	102600	683667779	2345	2340	2345	2340	968
583	20250319	102500	681401879	2345	2340	2345	2340	301
584	20250319	102400	680697534	2345	2345	2345	2345	2600
585	20250319	102300	674600534	2340	2345	2345	2340	102
586	20250319	102200	674361799	2345	2345	2345	2345	351
587	20250319	102100	673538704	2345	2345	2345	2345	233
588	20250319	102000	672992319	2345	2345	2345	2330	6574
589	20250319	101900	657637529	2345	2340	2345	2340	26
590	20250319	101800	657576569	2345	2340	2345	2340	1055
591	20250319	101700	655103614	2340	2340	2340	2340	259
592	20250319	101600	654497554	2340	2340	2340	2340	118
593	20250319	101500	654221434	2340	2340	2340	2335	2997
594	20250319	101400	647223404	2340	2340	2340	2335	1112
595	20250319	101300	644621629	2340	2340	2340	2340	3012
596	20250319	101200	637573549	2340	2337	2340	2335	836
597	20250319	101100	635619839	2337	2335	2337	2332	461
598	20250319	101000	634543916	2330	2340	2340	2330	1265
599	20250319	100900	631590151	2340	2335	2340	2330	493
600	20250319	100800	630439171	2335	2335	2335	2335	960
601	20250319	100700	628197571	2335	2335	2340	2335	1166
602	20250319	100600	625474936	2335	2340	2340	2335	6480
603	20250319	100500	610343846	2340	2340	2340	2340	5
604	20250319	100400	610332146	2335	2335	2335	2335	0
605	20250319	100300	610332146	2335	2340	2340	2335	1901
606	20250319	100200	605892306	2335	2340	2340	2335	1120
607	20250319	100100	603272006	2340	2340	2340	2340	5056
608	20250319	100000	591440966	2340	2340	2340	2335	1890
609	20250319	095900	587019366	2340	2340	2340	2335	6042
610	20250319	095800	572890871	2340	2340	2345	2340	993
611	20250319	095700	570567231	2345	2345	2345	2345	100
612	20250319	095600	570332731	2340	2345	2345	2340	274
613	20250319	095500	569690411	2345	2340	2345	2340	4939
614	20250319	095400	558108461	2335	2340	2340	2335	500
615	20250319	095300	556940776	2335	2340	2340	2335	1745
616	20250319	095200	552863701	2340	2340	2340	2340	851
617	20250319	095100	550872361	2340	2340	2340	2340	0
618	20250319	095000	550872361	2340	2340	2345	2340	294
619	20250319	094900	550184151	2340	2340	2345	2340	12441
620	20250319	094800	521067406	2345	2345	2345	2345	200
621	20250319	094700	520598406	2345	2350	2350	2345	2609
622	20250319	094600	514469351	2350	2345	2350	2345	5701
623	20250319	094500	501074501	2345	2345	2345	2342	1196
624	20250319	094400	498270031	2345	2340	2345	2340	4963
625	20250319	094300	486631821	2340	2350	2350	2340	199
626	20250319	094200	486165131	2350	2340	2350	2340	17801
627	20250319	094100	444447446	2340	2340	2340	2340	141
628	20250319	094000	444117506	2340	2340	2340	2340	19
629	20250319	093900	444073046	2340	2345	2345	2320	59395
630	20250319	093800	305376236	2345	2345	2345	2345	700
631	20250319	093700	303734736	2350	2345	2350	2340	9659
632	20250319	093600	281060821	2345	2342	2345	2340	497
633	20250319	093500	279896553	2342	2345	2345	2340	642
634	20250319	093400	278392775	2345	2350	2350	2345	5765
635	20250319	093300	264872637	2350	2350	2350	2345	595
636	20250319	093200	263474812	2350	2350	2350	2345	344
637	20250319	093100	262667262	2350	2345	2350	2345	1176
638	20250319	093000	259909457	2350	2350	2350	2345	890
639	20250319	092900	257818827	2350	2350	2350	2350	3548
640	20250319	092800	249481027	2350	2350	2350	2350	212
641	20250319	092700	248982827	2350	2350	2350	2350	103
642	20250319	092600	248740777	2350	2350	2350	2345	1301
643	20250319	092500	245688427	2350	2350	2350	2345	992
644	20250319	092400	243357527	2345	2345	2345	2345	2894
645	20250319	092300	236571097	2345	2345	2345	2345	200
646	20250319	092200	236102097	2345	2345	2345	2340	11020
647	20250319	092100	210260297	2340	2340	2345	2340	757
648	20250319	092000	208488862	2345	2340	2345	2340	1109
649	20250319	091900	205888792	2340	2340	2345	2340	1216
650	20250319	091800	203041417	2340	2340	2340	2335	3417
651	20250319	091700	195046345	2340	2350	2350	2340	365
652	20250319	091600	194192170	2350	2350	2350	2340	22710
653	20250319	091500	140859085	2350	2345	2350	2345	1688
654	20250319	091400	136900270	2345	2350	2350	2345	2814
655	20250319	091300	130298120	2350	2345	2350	2340	3652
656	20250319	091200	121749040	2345	2350	2350	2345	1906
657	20250319	091100	117273460	2350	2350	2350	2350	1285
658	20250319	091000	114253710	2350	2345	2350	2345	6010
659	20250319	090900	100130270	2340	2350	2350	2340	653
660	20250319	090800	98600075	2345	2340	2345	2335	10835
661	20250319	090700	73292580	2335	2335	2335	2335	1377
662	20250319	090600	70077285	2335	2345	2345	2335	2747
663	20250319	090500	63645975	2345	2355	2355	2345	3990
664	20250319	090400	54284030	2350	2350	2355	2350	1089
665	20250319	090300	51724865	2345	2345	2350	2345	741
666	20250319	090200	49986350	2345	2340	2345	2335	6052
667	20250319	090100	35829135	2345	2350	2350	2345	853
668	20250319	090000	33828505	2345	2350	2355	2345	14401