KissMeData/029960/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191400	2218383795	8850	8850	8850	8850	253
3	20250318	191300	2218383795	8850	8850	8850	8850	0
4	20250318	191200	2218383795	8850	8850	8850	8850	0
5	20250318	191100	2218383795	8850	8850	8850	8850	0
6	20250318	191000	2218383795	8850	8850	8850	8850	0
7	20250318	190900	2218383795	8850	8850	8850	8850	0
8	20250318	190800	2218383795	8850	8850	8850	8850	0
9	20250318	190700	2218383795	8850	8850	8850	8850	0
10	20250318	190600	2218383795	8850	8850	8850	8850	0
11	20250318	190500	2218383795	8850	8850	8850	8850	0
12	20250318	190400	2218383795	8850	8850	8850	8850	0
13	20250318	190300	2218383795	8850	8850	8850	8850	0
14	20250318	190200	2218383795	8850	8850	8850	8850	0
15	20250318	190100	2218383795	8850	8850	8850	8850	0
16	20250318	190000	2218383795	8850	8850	8850	8850	0
17	20250318	185900	2218383795	8850	8850	8850	8850	0
18	20250318	185800	2218383795	8850	8850	8850	8850	0
19	20250318	185700	2218383795	8850	8850	8850	8850	0
20	20250318	185600	2218383795	8850	8850	8850	8850	0
21	20250318	185500	2218383795	8850	8850	8850	8850	0
22	20250318	185400	2218383795	8850	8850	8850	8850	0
23	20250318	185300	2218383795	8850	8850	8850	8850	0
24	20250318	185200	2218383795	8850	8850	8850	8850	0
25	20250318	185100	2218383795	8850	8850	8850	8850	0
26	20250318	185000	2218383795	8850	8850	8850	8850	0
27	20250318	184900	2218383795	8850	8850	8850	8850	0
28	20250318	184800	2218383795	8850	8850	8850	8850	0
29	20250318	184700	2218383795	8850	8850	8850	8850	0
30	20250318	184600	2218383795	8850	8850	8850	8850	0
31	20250318	184500	2218383795	8850	8850	8850	8850	0
32	20250318	184400	2218383795	8850	8850	8850	8850	253
33	20250318	184300	2218383795	8850	8850	8850	8850	0
34	20250318	184200	2218383795	8850	8850	8850	8850	0
35	20250318	184100	2218383795	8850	8850	8850	8850	0
36	20250318	184000	2218383795	8850	8850	8850	8850	0
37	20250318	183900	2218383795	8850	8850	8850	8850	0
38	20250318	183800	2218383795	8850	8850	8850	8850	0
39	20250318	183700	2218383795	8850	8850	8850	8850	0
40	20250318	183600	2218383795	8850	8850	8850	8850	0
41	20250318	183500	2218383795	8850	8850	8850	8850	0
42	20250318	183400	2218383795	8850	8850	8850	8850	0
43	20250318	183300	2218383795	8850	8850	8850	8850	0
44	20250318	183200	2218383795	8850	8850	8850	8850	0
45	20250318	183100	2218383795	8850	8850	8850	8850	0
46	20250318	183000	2218383795	8850	8850	8850	8850	0
47	20250318	182900	2218383795	8850	8850	8850	8850	0
48	20250318	182800	2218383795	8850	8850	8850	8850	0
49	20250318	182700	2218383795	8850	8850	8850	8850	0
50	20250318	182600	2218383795	8850	8850	8850	8850	0
51	20250318	182500	2218383795	8850	8850	8850	8850	0
52	20250318	182400	2218383795	8850	8850	8850	8850	0
53	20250318	182300	2218383795	8850	8850	8850	8850	0
54	20250318	182200	2218383795	8850	8850	8850	8850	0
55	20250318	182100	2218383795	8850	8850	8850	8850	0
56	20250318	182000	2218383795	8850	8850	8850	8850	0
57	20250318	181900	2218383795	8850	8850	8850	8850	0
58	20250318	181800	2218383795	8850	8850	8850	8850	0
59	20250318	181700	2218383795	8850	8850	8850	8850	0
60	20250318	181600	2218383795	8850	8850	8850	8850	0
61	20250318	181500	2218383795	8850	8850	8850	8850	0
62	20250318	181400	2218383795	8850	8850	8850	8850	253
63	20250318	181300	2218383795	8850	8850	8850	8850	0
64	20250318	181200	2218383795	8850	8850	8850	8850	0
65	20250318	181100	2218383795	8850	8850	8850	8850	0
66	20250318	181000	2218383795	8850	8850	8850	8850	0
67	20250318	180900	2218383795	8850	8850	8850	8850	0
68	20250318	180800	2218383795	8850	8850	8850	8850	0
69	20250318	180700	2218383795	8850	8850	8850	8850	0
70	20250318	180600	2218383795	8850	8850	8850	8850	0
71	20250318	180500	2218383795	8850	8850	8850	8850	0
72	20250318	180400	2218383795	8850	8850	8850	8850	0
73	20250318	180300	2218383795	8850	8850	8850	8850	0
74	20250318	180200	2218383795	8850	8850	8850	8850	0
75	20250318	180100	2218383795	8850	8850	8850	8850	0
76	20250318	180000	2218383795	8850	8850	8850	8850	0
77	20250318	175900	2218383795	8850	8850	8850	8850	0
78	20250318	175800	2218383795	8850	8850	8850	8850	0
79	20250318	175700	2218383795	8850	8850	8850	8850	0
80	20250318	175600	2218383795	8850	8850	8850	8850	0
81	20250318	175500	2218383795	8850	8850	8850	8850	0
82	20250318	175400	2218383795	8850	8850	8850	8850	0
83	20250318	175300	2218383795	8850	8850	8850	8850	0
84	20250318	175200	2218383795	8850	8850	8850	8850	0
85	20250318	175100	2218383795	8850	8850	8850	8850	0
86	20250318	175000	2218383795	8850	8850	8850	8850	0
87	20250318	174900	2218383795	8850	8850	8850	8850	0
88	20250318	174800	2218383795	8850	8850	8850	8850	0
89	20250318	174700	2218383795	8850	8850	8850	8850	0
90	20250318	174600	2218383795	8850	8850	8850	8850	0
91	20250318	174500	2218383795	8850	8850	8850	8850	0
92	20250318	174400	2218383795	8850	8850	8850	8850	253
93	20250318	174300	2218383795	8850	8850	8850	8850	0
94	20250318	174200	2218383795	8850	8850	8850	8850	0
95	20250318	174100	2218383795	8850	8850	8850	8850	0
96	20250318	174000	2218383795	8850	8850	8850	8850	0
97	20250318	173900	2218383795	8850	8850	8850	8850	0
98	20250318	173800	2218383795	8850	8850	8850	8850	0
99	20250318	173700	2218383795	8850	8850	8850	8850	0
100	20250318	173600	2218383795	8850	8850	8850	8850	0
101	20250318	173500	2218383795	8850	8850	8850	8850	0
102	20250318	173400	2218383795	8850	8850	8850	8850	0
103	20250318	173300	2218383795	8850	8850	8850	8850	0
104	20250318	173200	2218383795	8850	8850	8850	8850	0
105	20250318	173100	2218383795	8850	8850	8850	8850	0
106	20250318	173000	2218383795	8850	8850	8850	8850	0
107	20250318	172900	2218383795	8850	8850	8850	8850	0
108	20250318	172800	2218383795	8850	8850	8850	8850	0
109	20250318	172700	2218383795	8850	8850	8850	8850	0
110	20250318	172600	2218383795	8850	8850	8850	8850	0
111	20250318	172500	2218383795	8850	8850	8850	8850	0
112	20250318	172400	2218383795	8850	8850	8850	8850	0
113	20250318	172300	2218383795	8850	8850	8850	8850	0
114	20250318	172200	2218383795	8850	8850	8850	8850	0
115	20250318	172100	2218383795	8850	8850	8850	8850	0
116	20250318	172000	2218383795	8850	8850	8850	8850	0
117	20250318	171900	2218383795	8850	8850	8850	8850	0
118	20250318	171800	2218383795	8850	8850	8850	8850	0
119	20250318	171700	2218383795	8850	8850	8850	8850	0
120	20250318	171600	2218383795	8850	8850	8850	8850	0
121	20250318	171500	2218383795	8850	8850	8850	8850	0
122	20250318	171400	2218383795	8850	8850	8850	8850	253
123	20250318	171300	2218383795	8850	8850	8850	8850	0
124	20250318	171200	2218383795	8850	8850	8850	8850	0
125	20250318	171100	2218383795	8850	8850	8850	8850	0
126	20250318	171000	2218383795	8850	8850	8850	8850	0
127	20250318	170900	2218383795	8850	8850	8850	8850	0
128	20250318	170800	2218383795	8850	8850	8850	8850	0
129	20250318	170700	2218383795	8850	8850	8850	8850	0
130	20250318	170600	2218383795	8850	8850	8850	8850	0
131	20250318	170500	2218383795	8850	8850	8850	8850	0
132	20250318	170400	2218383795	8850	8850	8850	8850	0
133	20250318	170300	2218383795	8850	8850	8850	8850	0
134	20250318	170200	2218383795	8850	8850	8850	8850	0
135	20250318	170100	2218383795	8850	8850	8850	8850	0
136	20250318	170000	2218383795	8850	8850	8850	8850	0
137	20250318	165900	2218383795	8850	8850	8850	8850	0
138	20250318	165800	2218383795	8850	8850	8850	8850	0
139	20250318	165700	2218383795	8850	8850	8850	8850	0
140	20250318	165600	2218383795	8850	8850	8850	8850	0
141	20250318	165500	2218383795	8850	8850	8850	8850	0
142	20250318	165400	2218383795	8850	8850	8850	8850	0
143	20250318	165300	2218383795	8850	8850	8850	8850	0
144	20250318	165200	2218383795	8850	8850	8850	8850	0
145	20250318	165100	2218383795	8850	8850	8850	8850	0
146	20250318	165000	2218383795	8850	8850	8850	8850	0
147	20250318	164900	2218383795	8850	8850	8850	8850	0
148	20250318	164800	2218383795	8850	8850	8850	8850	0
149	20250318	164700	2218383795	8850	8850	8850	8850	0
150	20250318	164600	2218383795	8850	8850	8850	8850	0
151	20250318	164500	2218383795	8850	8850	8850	8850	0
152	20250318	164400	2218383795	8850	8850	8850	8850	253
153	20250318	164300	2218383795	8850	8850	8850	8850	0
154	20250318	164200	2218383795	8850	8850	8850	8850	0
155	20250318	164100	2218383795	8850	8850	8850	8850	0
156	20250318	164000	2218383795	8850	8850	8850	8850	0
157	20250318	163900	2218383795	8850	8850	8850	8850	0
158	20250318	163800	2218383795	8850	8850	8850	8850	0
159	20250318	163700	2218383795	8850	8850	8850	8850	0
160	20250318	163600	2218383795	8850	8850	8850	8850	0
161	20250318	163500	2218383795	8850	8850	8850	8850	0
162	20250318	163400	2218383795	8850	8850	8850	8850	0
163	20250318	163300	2218383795	8850	8850	8850	8850	0
164	20250318	163200	2218383795	8850	8850	8850	8850	0
165	20250318	163100	2218383795	8850	8850	8850	8850	0
166	20250318	163000	2218383795	8850	8850	8850	8850	0
167	20250318	162900	2218383795	8850	8850	8850	8850	0
168	20250318	162800	2218383795	8850	8850	8850	8850	0
169	20250318	162700	2218383795	8850	8850	8850	8850	0
170	20250318	162600	2218383795	8850	8850	8850	8850	0
171	20250318	162500	2218383795	8850	8850	8850	8850	0
172	20250318	162400	2218383795	8850	8850	8850	8850	0
173	20250318	162300	2218383795	8850	8850	8850	8850	0
174	20250318	162200	2218383795	8850	8850	8850	8850	0
175	20250318	162100	2218383795	8850	8850	8850	8850	0
176	20250318	162000	2218383795	8850	8850	8850	8850	0
177	20250318	161900	2218383795	8850	8850	8850	8850	0
178	20250318	161800	2218383795	8850	8850	8850	8850	0
179	20250318	161700	2218383795	8850	8850	8850	8850	0
180	20250318	161600	2218383795	8850	8850	8850	8850	0
181	20250318	161500	2218383795	8850	8850	8850	8850	0
182	20250318	161400	2218383795	8850	8850	8850	8850	253
183	20250318	161300	2218383795	8850	8850	8850	8850	0
184	20250318	161200	2218383795	8850	8850	8850	8850	0
185	20250318	161100	2218383795	8850	8850	8850	8850	0
186	20250318	161000	2218383795	8850	8850	8850	8850	0
187	20250318	160900	2218383795	8850	8850	8850	8850	0
188	20250318	160800	2218383795	8850	8850	8850	8850	0
189	20250318	160700	2218383795	8850	8850	8850	8850	0
190	20250318	160600	2218383795	8850	8850	8850	8850	0
191	20250318	160500	2218383795	8850	8850	8850	8850	0
192	20250318	160400	2218383795	8850	8850	8850	8850	0
193	20250318	160300	2218383795	8850	8850	8850	8850	0
194	20250318	160200	2218383795	8850	8850	8850	8850	0
195	20250318	160100	2218383795	8850	8850	8850	8850	0
196	20250318	160000	2218383795	8850	8850	8850	8850	0
197	20250318	155900	2218383795	8850	8850	8850	8850	0
198	20250318	155800	2218383795	8850	8850	8850	8850	0
199	20250318	155700	2218383795	8850	8850	8850	8850	0
200	20250318	155600	2218383795	8850	8850	8850	8850	0
201	20250318	155500	2218383795	8850	8850	8850	8850	0
202	20250318	155400	2218383795	8850	8850	8850	8850	0
203	20250318	155300	2218383795	8850	8850	8850	8850	0
204	20250318	155200	2218383795	8850	8850	8850	8850	0
205	20250318	155100	2218383795	8850	8850	8850	8850	0
206	20250318	155000	2218383795	8850	8850	8850	8850	0
207	20250318	154900	2218383795	8850	8850	8850	8850	0
208	20250318	154800	2218383795	8850	8850	8850	8850	0
209	20250318	154700	2218383795	8850	8850	8850	8850	0
210	20250318	154600	2218383795	8850	8850	8850	8850	0
211	20250318	154500	2218383795	8850	8850	8850	8850	0
212	20250318	154400	2218383795	8850	8850	8850	8850	253
213	20250318	154300	2218383795	8850	8850	8850	8850	0
214	20250318	154200	2218383795	8850	8850	8850	8850	0
215	20250318	154100	2218383795	8850	8850	8850	8850	0
216	20250318	154000	2218383795	8850	8850	8850	8850	0
217	20250318	153900	2218383795	8850	8850	8850	8850	0
218	20250318	153800	2218383795	8850	8850	8850	8850	0
219	20250318	153700	2218383795	8850	8850	8850	8850	0
220	20250318	153600	2218383795	8850	8850	8850	8850	0
221	20250318	153500	2218383795	8850	8850	8850	8850	0
222	20250318	153400	2218383795	8850	8850	8850	8850	0
223	20250318	153300	2218383795	8850	8850	8850	8850	0
224	20250318	153200	2218383795	8850	8850	8850	8850	0
225	20250318	153100	2218383795	8850	8850	8850	8850	0
226	20250318	153000	2218383795	8850	8850	8850	8850	253
227	20250318	152900	2216144745	8850	8850	8850	8850	0
228	20250318	152800	2216144745	8850	8850	8850	8850	0
229	20250318	152700	2216144745	8850	8850	8850	8850	0
230	20250318	152600	2216144745	8850	8850	8850	8850	0
231	20250318	152500	2216144745	8850	8850	8850	8850	0
232	20250318	152400	2216144745	8850	8850	8850	8850	0
233	20250318	152300	2216144745	8850	8850	8850	8850	0
234	20250318	152200	2216144745	8850	8850	8850	8850	0
235	20250318	152100	2216144745	8850	8850	8850	8850	0
236	20250318	152000	2216144745	8850	8850	8850	8850	0
237	20250318	151900	2216144745	8850	8850	8850	8850	20
238	20250318	151800	2215967745	8850	8850	8850	8850	10
239	20250318	151700	2215879245	8860	8860	8860	8860	2591
240	20250318	151600	2192922985	8860	8870	8870	8860	11
241	20250318	151500	2192825515	8870	8870	8870	8870	0
242	20250318	151400	2192825515	8870	8870	8870	8870	113
243	20250318	151300	2191823205	8870	8870	8870	8870	2
244	20250318	151200	2191805465	8870	8870	8870	8870	0
245	20250318	151100	2191805465	8870	8870	8870	8870	0
246	20250318	151000	2191805465	8870	8870	8870	8870	1000
247	20250318	150900	2182935465	8850	8850	8850	8850	0
248	20250318	150800	2182935465	8850	8850	8850	8850	0
249	20250318	150700	2182935465	8850	8850	8850	8850	22000
250	20250318	150600	1988235465	8860	8860	8860	8860	0
251	20250318	150500	1988235465	8860	8860	8860	8860	270
252	20250318	150400	1985843265	8860	8870	8870	8860	7008
253	20250318	150300	1923729665	8880	8870	8880	8870	70
254	20250318	150200	1923108075	8880	8870	8880	8870	118
255	20250318	150100	1922060245	8880	8880	8880	8880	154
256	20250318	150000	1920692725	8880	8880	8880	8870	162
257	20250318	145900	1919255425	8890	8890	8890	8890	0
258	20250318	145800	1919255425	8890	8890	8890	8890	0
259	20250318	145700	1919255425	8890	8890	8890	8890	0
260	20250318	145600	1919255425	8890	8890	8890	8890	0
261	20250318	145500	1919255425	8890	8890	8890	8890	0
262	20250318	145400	1919255425	8890	8890	8890	8890	0
263	20250318	145300	1919255425	8890	8890	8890	8890	1
264	20250318	145200	1919246535	8870	8870	8870	8870	0
265	20250318	145100	1919246535	8870	8870	8870	8870	0
266	20250318	145000	1919246535	8870	8870	8870	8870	0
267	20250318	144900	1919246535	8870	8870	8870	8870	0
268	20250318	144800	1919246535	8870	8870	8870	8870	0
269	20250318	144700	1919246535	8870	8860	8870	8860	125
270	20250318	144600	1918138355	8890	8880	8890	8880	9585
271	20250318	144500	1833023535	8880	8880	8880	8880	0
272	20250318	144400	1833023535	8880	8870	8880	8870	1000
273	20250318	144300	1824146535	8880	8880	8880	8880	0
274	20250318	144200	1824146535	8880	8880	8880	8880	0
275	20250318	144100	1824146535	8880	8880	8880	8880	0
276	20250318	144000	1824146535	8880	8880	8880	8880	29
277	20250318	143900	1823889015	8860	8860	8860	8860	0
278	20250318	143800	1823889015	8860	8860	8860	8860	0
279	20250318	143700	1823889015	8860	8860	8860	8860	0
280	20250318	143600	1823889015	8860	8860	8860	8860	0
281	20250318	143500	1823889015	8860	8860	8860	8860	0
282	20250318	143400	1823889015	8860	8860	8860	8860	0
283	20250318	143300	1823889015	8860	8870	8870	8860	274
284	20250318	143200	1821460645	8880	8880	8880	8880	0
285	20250318	143100	1821460645	8880	8880	8880	8880	0
286	20250318	143000	1821460645	8880	8880	8890	8880	2435
287	20250318	142900	1799837835	8880	8880	8880	8880	4615
288	20250318	142800	1758856635	8880	8880	8880	8880	0
289	20250318	142700	1758856635	8880	8880	8880	8880	101
290	20250318	142600	1757959755	8880	8880	8880	8880	210
291	20250318	142500	1756094955	8880	8880	8880	8880	0
292	20250318	142400	1756094955	8880	8880	8880	8880	400
293	20250318	142300	1752542955	8880	8880	8880	8880	2829
294	20250318	142200	1727421435	8890	8880	8890	8880	2
295	20250318	142100	1727403665	8880	8880	8880	8880	0
296	20250318	142000	1727403665	8880	8880	8880	8880	240
297	20250318	141900	1725272465	8880	8880	8880	8880	0
298	20250318	141800	1725272465	8880	8880	8880	8880	0
299	20250318	141700	1725272465	8880	8880	8880	8880	0
300	20250318	141600	1725272465	8880	8880	8880	8880	0
301	20250318	141500	1725272465	8880	8880	8880	8880	600
302	20250318	141400	1719944465	8880	8880	8880	8880	2
303	20250318	141300	1719926705	8880	8880	8880	8880	1
304	20250318	141200	1719917825	8880	8880	8880	8880	500
305	20250318	141100	1715477825	8890	8890	8890	8890	0
306	20250318	141000	1715477825	8890	8890	8890	8890	0
307	20250318	140900	1715477825	8890	8890	8890	8890	0
308	20250318	140800	1715477825	8890	8890	8890	8890	0
309	20250318	140700	1715477825	8890	8880	8890	8880	553
310	20250318	140600	1710566655	8880	8880	8880	8880	0
311	20250318	140500	1710566655	8880	8880	8880	8880	0
312	20250318	140400	1710566655	8880	8880	8880	8880	0
313	20250318	140300	1710566655	8880	8880	8880	8880	0
314	20250318	140200	1710566655	8880	8880	8880	8880	0
315	20250318	140100	1710566655	8880	8880	8880	8880	0
316	20250318	140000	1710566655	8880	8880	8880	8880	1
317	20250318	135900	1710557775	8880	8880	8880	8880	0
318	20250318	135800	1710557775	8880	8880	8880	8880	6
319	20250318	135700	1710504495	8880	8880	8880	8880	100
320	20250318	135600	1709616495	8880	8880	8880	8880	112
321	20250318	135500	1708621935	8890	8890	8890	8890	1
322	20250318	135400	1708613045	8890	8890	8890	8890	0
323	20250318	135300	1708613045	8890	8890	8890	8890	0
324	20250318	135200	1708613045	8890	8890	8890	8890	5
325	20250318	135100	1708568595	8880	8880	8880	8880	1
326	20250318	135000	1708559715	8880	8880	8880	8880	0
327	20250318	134900	1708559715	8880	8880	8880	8880	62
328	20250318	134800	1708009155	8880	8880	8880	8880	0
329	20250318	134700	1708009155	8880	8880	8880	8880	3
330	20250318	134600	1707982515	8880	8880	8880	8880	3630
331	20250318	134500	1675748115	8880	8880	8880	8880	6940
332	20250318	134400	1614120915	8880	8880	8880	8880	20
333	20250318	134300	1613943315	8880	8880	8880	8880	0
334	20250318	134200	1613943315	8880	8880	8880	8880	475
335	20250318	134100	1609725315	8880	8880	8880	8880	0
336	20250318	134000	1609725315	8880	8880	8880	8880	50
337	20250318	133900	1609281315	8890	8890	8890	8890	0
338	20250318	133800	1609281315	8890	8890	8890	8890	0
339	20250318	133700	1609281315	8890	8890	8890	8890	0
340	20250318	133600	1609281315	8890	8890	8890	8890	0
341	20250318	133500	1609281315	8890	8880	8890	8880	348
342	20250318	133400	1606190595	8880	8880	8880	8880	0
343	20250318	133300	1606190595	8880	8880	8880	8880	0
344	20250318	133200	1606190595	8880	8880	8880	8880	0
345	20250318	133100	1606190595	8880	8880	8880	8880	0
346	20250318	133000	1606190595	8880	8880	8880	8880	0
347	20250318	132900	1606190595	8880	8880	8880	8880	92
348	20250318	132800	1605373635	8890	8890	8890	8890	15
349	20250318	132700	1605240285	8890	8890	8890	8890	53
350	20250318	132600	1604769115	8880	8880	8880	8880	8775
351	20250318	132500	1526847115	8880	8880	8880	8880	0
352	20250318	132400	1526847115	8880	8880	8880	8880	0
353	20250318	132300	1526847115	8880	8890	8890	8880	2236
354	20250318	132200	1506991425	8880	8860	8880	8860	20265
355	20250318	132100	1327108815	8860	8860	8860	8860	0
356	20250318	132000	1327108815	8860	8860	8860	8860	0
357	20250318	131900	1327108815	8860	8860	8860	8860	0
358	20250318	131800	1327108815	8860	8860	8860	8860	0
359	20250318	131700	1327108815	8860	8860	8860	8860	0
360	20250318	131600	1327108815	8860	8850	8860	8850	2866
361	20250318	131500	1301716065	8850	8850	8850	8850	38
362	20250318	131400	1301379765	8860	8860	8860	8860	0
363	20250318	131300	1301379765	8860	8860	8860	8860	0
364	20250318	131200	1301379765	8860	8860	8860	8860	0
365	20250318	131100	1301379765	8860	8860	8860	8860	0
366	20250318	131000	1301379765	8860	8860	8860	8860	0
367	20250318	130900	1301379765	8860	8860	8860	8860	0
368	20250318	130800	1301379765	8860	8850	8860	8850	253
369	20250318	130700	1299140185	8850	8850	8850	8850	0
370	20250318	130600	1299140185	8850	8850	8850	8850	0
371	20250318	130500	1299140185	8850	8850	8850	8850	0
372	20250318	130400	1299140185	8850	8850	8850	8850	0
373	20250318	130300	1299140185	8850	8850	8850	8850	2
374	20250318	130200	1299122485	8850	8850	8850	8850	1
375	20250318	130100	1299113635	8850	8850	8850	8850	2
376	20250318	130000	1299095935	8850	8850	8850	8850	4
377	20250318	125900	1299060535	8850	8850	8850	8850	0
378	20250318	125800	1299060535	8850	8850	8850	8850	0
379	20250318	125700	1299060535	8850	8850	8850	8850	0
380	20250318	125600	1299060535	8850	8850	8850	8850	0
381	20250318	125500	1299060535	8850	8850	8850	8850	100
382	20250318	125400	1298175535	8850	8850	8850	8850	451
383	20250318	125300	1294184185	8860	8860	8860	8860	1
384	20250318	125200	1294175325	8860	8860	8860	8860	0
385	20250318	125100	1294175325	8860	8860	8860	8860	0
386	20250318	125000	1294175325	8860	8860	8860	8860	0
387	20250318	124900	1294175325	8860	8860	8860	8860	150
388	20250318	124800	1292846325	8860	8860	8860	8860	0
389	20250318	124700	1292846325	8860	8860	8860	8860	0
390	20250318	124600	1292846325	8860	8860	8860	8860	0
391	20250318	124500	1292846325	8860	8860	8860	8860	0
392	20250318	124400	1292846325	8860	8860	8860	8860	200
393	20250318	124300	1291074325	8860	8860	8860	8860	670
394	20250318	124200	1285138125	8860	8860	8860	8860	0
395	20250318	124100	1285138125	8860	8860	8860	8860	0
396	20250318	124000	1285138125	8860	8860	8860	8860	0
397	20250318	123900	1285138125	8860	8860	8860	8860	0
398	20250318	123800	1285138125	8860	8860	8860	8860	0
399	20250318	123700	1285138125	8860	8860	8860	8860	0
400	20250318	123600	1285138125	8860	8860	8860	8860	0
401	20250318	123500	1285138125	8860	8860	8860	8860	300
402	20250318	123400	1282480125	8860	8860	8860	8860	0
403	20250318	123300	1282480125	8860	8860	8860	8860	0
404	20250318	123200	1282480125	8860	8860	8860	8860	4171
405	20250318	123100	1245525065	8850	8850	8850	8850	100
406	20250318	123000	1244640065	8850	8850	8850	8850	0
407	20250318	122900	1244640065	8850	8850	8850	8850	0
408	20250318	122800	1244640065	8850	8850	8850	8850	100
409	20250318	122700	1243755065	8860	8860	8860	8860	356
410	20250318	122600	1240600905	8850	8850	8850	8850	1
411	20250318	122500	1240592055	8870	8870	8870	8870	0
412	20250318	122400	1240592055	8870	8870	8870	8870	0
413	20250318	122300	1240592055	8870	8870	8870	8870	0
414	20250318	122200	1240592055	8870	8870	8870	8870	0
415	20250318	122100	1240592055	8870	8870	8870	8870	0
416	20250318	122000	1240592055	8870	8870	8870	8870	0
417	20250318	121900	1240592055	8870	8870	8870	8870	0
418	20250318	121800	1240592055	8870	8870	8870	8870	0
419	20250318	121700	1240592055	8870	8860	8870	8860	507
420	20250318	121600	1236100025	8850	8850	8850	8850	5
421	20250318	121500	1236055775	8860	8860	8860	8860	0
422	20250318	121400	1236055775	8860	8860	8860	8860	0
423	20250318	121300	1236055775	8860	8860	8860	8860	0
424	20250318	121200	1236055775	8860	8860	8860	8860	0
425	20250318	121100	1236055775	8860	8860	8860	8860	0
426	20250318	121000	1236055775	8860	8860	8860	8860	0
427	20250318	120900	1236055775	8860	8860	8860	8860	0
428	20250318	120800	1236055775	8860	8860	8860	8860	0
429	20250318	120700	1236055775	8860	8860	8860	8860	0
430	20250318	120600	1236055775	8860	8860	8860	8860	0
431	20250318	120500	1236055775	8860	8860	8860	8860	0
432	20250318	120400	1236055775	8860	8860	8860	8860	0
433	20250318	120300	1236055775	8860	8855	8860	8855	4543
434	20250318	120200	1195809805	8850	8850	8850	8850	0
435	20250318	120100	1195809805	8850	8850	8850	8850	320
436	20250318	120000	1192977805	8850	8850	8850	8850	108
437	20250318	115900	1192022005	8855	8855	8855	8855	0
438	20250318	115800	1192022005	8855	8855	8855	8855	0
439	20250318	115700	1192022005	8855	8855	8855	8855	0
440	20250318	115600	1192022005	8855	8855	8855	8855	0
441	20250318	115500	1192022005	8855	8855	8855	8855	1
442	20250318	115400	1192013150	8850	8850	8850	8850	0
443	20250318	115300	1192013150	8850	8850	8850	8850	182
444	20250318	115200	1190402450	8850	8850	8850	8850	1191
445	20250318	115100	1179862100	8850	8850	8850	8850	0
446	20250318	115000	1179862100	8850	8850	8850	8850	0
447	20250318	114900	1179862100	8850	8850	8850	8850	0
448	20250318	114800	1179862100	8850	8850	8850	8850	0
449	20250318	114700	1179862100	8850	8850	8850	8850	0
450	20250318	114600	1179862100	8850	8850	8850	8850	0
451	20250318	114500	1179862100	8850	8850	8850	8850	0
452	20250318	114400	1179862100	8850	8850	8850	8850	0
453	20250318	114300	1179862100	8850	8850	8850	8850	0
454	20250318	114200	1179862100	8850	8850	8850	8850	0
455	20250318	114100	1179862100	8850	8850	8850	8850	0
456	20250318	114000	1179862100	8850	8850	8850	8850	0
457	20250318	113900	1179862100	8850	8850	8850	8850	0
458	20250318	113800	1179862100	8850	8850	8850	8850	0
459	20250318	113700	1179862100	8850	8850	8850	8850	20
460	20250318	113600	1179685100	8850	8855	8855	8850	145
461	20250318	113500	1178401800	8850	8850	8850	8850	0
462	20250318	113400	1178401800	8850	8850	8850	8850	0
463	20250318	113300	1178401800	8850	8850	8850	8850	0
464	20250318	113200	1178401800	8850	8850	8850	8850	360
465	20250318	113100	1175215800	8850	8850	8850	8850	0
466	20250318	113000	1175215800	8850	8850	8850	8850	200
467	20250318	112900	1173445800	8850	8850	8850	8850	0
468	20250318	112800	1173445800	8850	8850	8850	8850	0
469	20250318	112700	1173445800	8850	8850	8850	8850	1
470	20250318	112600	1173436950	8855	8855	8855	8855	0
471	20250318	112500	1173436950	8855	8855	8855	8855	0
472	20250318	112400	1173436950	8855	8855	8855	8855	0
473	20250318	112300	1173436950	8855	8855	8855	8855	0
474	20250318	112200	1173436950	8855	8855	8855	8855	0
475	20250318	112100	1173436950	8855	8855	8855	8855	0
476	20250318	112000	1173436950	8855	8855	8855	8855	0
477	20250318	111900	1173436950	8855	8855	8855	8855	0
478	20250318	111800	1173436950	8855	8855	8855	8855	0
479	20250318	111700	1173436950	8855	8855	8855	8855	0
480	20250318	111600	1173436950	8855	8855	8855	8855	1
481	20250318	111500	1173428095	8850	8850	8850	8850	4
482	20250318	111400	1173392695	8855	8850	8855	8850	2
483	20250318	111300	1173374990	8850	8850	8850	8850	0
484	20250318	111200	1173374990	8850	8850	8850	8850	0
485	20250318	111100	1173374990	8850	8850	8850	8850	0
486	20250318	111000	1173374990	8850	8850	8850	8850	2
487	20250318	110900	1173357290	8850	8850	8850	8850	2600
488	20250318	110800	1150347290	8860	8860	8860	8860	0
489	20250318	110700	1150347290	8860	8860	8860	8860	650
490	20250318	110600	1144588290	8860	8860	8860	8860	0
491	20250318	110500	1144588290	8860	8860	8860	8860	394
492	20250318	110400	1141097450	8860	8860	8860	8860	132
493	20250318	110300	1139927930	8860	8860	8860	8860	0
494	20250318	110200	1139927930	8860	8860	8860	8860	0
495	20250318	110100	1139927930	8860	8860	8860	8860	0
496	20250318	110000	1139927930	8860	8860	8860	8860	0
497	20250318	105900	1139927930	8860	8860	8860	8860	0
498	20250318	105800	1139927930	8860	8860	8860	8860	2001
499	20250318	105700	1122199070	8860	8860	8860	8860	0
500	20250318	105600	1122199070	8860	8860	8860	8860	0
501	20250318	105500	1122199070	8860	8870	8870	8860	178
502	20250318	105400	1120621980	8860	8860	8860	8860	0
503	20250318	105300	1120621980	8860	8860	8860	8860	0
504	20250318	105200	1120621980	8860	8860	8860	8860	0
505	20250318	105100	1120621980	8860	8860	8860	8860	0
506	20250318	105000	1120621980	8860	8860	8860	8860	125
507	20250318	104900	1119514480	8870	8870	8870	8870	0
508	20250318	104800	1119514480	8870	8870	8870	8870	0
509	20250318	104700	1119514480	8870	8870	8870	8870	548
510	20250318	104600	1114653720	8870	8870	8870	8870	0
511	20250318	104500	1114653720	8870	8870	8870	8870	231
512	20250318	104400	1112604750	8870	8870	8870	8870	583
513	20250318	104300	1107433540	8870	8870	8870	8870	0
514	20250318	104200	1107433540	8870	8870	8870	8870	1
515	20250318	104100	1107424670	8880	8880	8880	8880	0
516	20250318	104000	1107424670	8880	8880	8880	8880	0
517	20250318	103900	1107424670	8880	8880	8880	8880	0
518	20250318	103800	1107424670	8880	8880	8880	8880	0
519	20250318	103700	1107424670	8880	8880	8880	8880	0
520	20250318	103600	1107424670	8880	8880	8880	8880	0
521	20250318	103500	1107424670	8880	8880	8880	8880	0
522	20250318	103400	1107424670	8880	8880	8880	8880	0
523	20250318	103300	1107424670	8880	8880	8880	8880	0
524	20250318	103200	1107424670	8880	8880	8880	8880	3
525	20250318	103100	1107398030	8880	8870	8880	8870	6480
526	20250318	103000	1049920230	8860	8860	8860	8860	140
527	20250318	102900	1048679830	8860	8860	8860	8860	0
528	20250318	102800	1048679830	8860	8860	8860	8860	366
529	20250318	102700	1045437070	8860	8860	8860	8860	1315
530	20250318	102600	1033786170	8860	8860	8860	8860	0
531	20250318	102500	1033786170	8860	8850	8860	8850	6600
532	20250318	102400	975345510	8840	8840	8840	8840	0
533	20250318	102300	975345510	8840	8840	8840	8840	0
534	20250318	102200	975345510	8840	8840	8840	8840	1989
535	20250318	102100	957762750	8830	8850	8860	8760	75529
536	20250318	102000	292041630	8860	8860	8860	8860	2
537	20250318	101900	292023910	8850	8850	8850	8850	50
538	20250318	101800	291581410	8850	8850	8850	8850	50
539	20250318	101700	291138910	8850	8850	8850	8850	0
540	20250318	101600	291138910	8850	8850	8850	8850	17
541	20250318	101500	290988460	8860	8860	8860	8860	2116
542	20250318	101400	272240700	8860	8865	8865	8860	450
543	20250318	101300	268253695	8860	8860	8860	8860	0
544	20250318	101200	268253695	8860	8860	8860	8860	75
545	20250318	101100	267589195	8860	8860	8860	8860	35
546	20250318	101000	267279095	8860	8860	8860	8860	888
547	20250318	100900	259411415	8860	8860	8860	8860	220
548	20250318	100800	257462215	8860	8860	8860	8860	101
549	20250318	100700	256567355	8860	8870	8870	8860	633
550	20250318	100600	250956140	8870	8870	8870	8870	0
551	20250318	100500	250956140	8870	8870	8870	8870	0
552	20250318	100400	250956140	8870	8870	8870	8870	0
553	20250318	100300	250956140	8870	8870	8870	8870	0
554	20250318	100200	250956140	8870	8870	8870	8870	0
555	20250318	100100	250956140	8870	8870	8870	8870	0
556	20250318	100000	250956140	8870	8870	8870	8870	102
557	20250318	095900	250051400	8870	8870	8870	8870	30
558	20250318	095800	249785300	8870	8870	8870	8870	0
559	20250318	095700	249785300	8870	8870	8870	8870	53
560	20250318	095600	249315190	8870	8850	8870	8850	4404
561	20250318	095500	210267450	8850	8850	8850	8850	0
562	20250318	095400	210267450	8850	8850	8850	8850	0
563	20250318	095300	210267450	8850	8850	8850	8850	0
564	20250318	095200	210267450	8850	8850	8850	8850	3
565	20250318	095100	210240900	8870	8860	8870	8860	119
566	20250318	095000	209185570	8860	8830	8860	8820	7209
567	20250318	094900	145505970	8860	8850	8860	8830	5248
568	20250318	094800	99149740	8860	8860	8860	8860	0
569	20250318	094700	99149740	8860	8860	8860	8860	0
570	20250318	094600	99149740	8860	8850	8860	8850	300
571	20250318	094500	96491790	8860	8860	8860	8860	100
572	20250318	094400	95605790	8860	8860	8860	8840	1898
573	20250318	094300	78818590	8880	8870	8880	8870	10
574	20250318	094200	78729860	8860	8860	8860	8860	200
575	20250318	094100	76957860	8860	8840	8860	8840	56
576	20250318	094000	76461720	8840	8810	8840	8810	8678
577	20250318	093900	0	8720	8720	8720	8720	0
578	20250318	093800	0	8720	8720	8720	8720	0
579	20250318	093700	0	8720	8720	8720	8720	0
580	20250318	093600	0	8720	8720	8720	8720	0
581	20250318	093500	0	8720	8720	8720	8720	0
582	20250318	093400	0	8720	8720	8720	8720	0
583	20250318	093300	0	8720	8720	8720	8720	0
584	20250318	093200	0	8720	8720	8720	8720	0
585	20250318	093100	0	8720	8720	8720	8720	0
586	20250318	093000	0	8720	8720	8720	8720	0
587	20250318	092900	0	8720	8720	8720	8720	0
588	20250318	092800	0	8720	8720	8720	8720	0
589	20250318	092700	0	8720	8720	8720	8720	0
590	20250318	092600	0	8720	8720	8720	8720	0
591	20250318	092500	0	8720	8720	8720	8720	0
592	20250318	092400	0	8720	8720	8720	8720	0
593	20250318	092300	0	8720	8720	8720	8720	0
594	20250318	092200	0	8720	8720	8720	8720	0
595	20250318	092100	0	8720	8720	8720	8720	0
596	20250318	092000	0	8720	8720	8720	8720	0
597	20250318	091900	0	8720	8720	8720	8720	0
598	20250318	091800	0	8720	8720	8720	8720	0
599	20250318	091700	0	8720	8720	8720	8720	0
600	20250318	091600	0	8720	8720	8720	8720	0
601	20250318	091500	0	8720	8720	8720	8720	0
602	20250318	091400	0	8720	8720	8720	8720	0
603	20250318	091300	0	8720	8720	8720	8720	0
604	20250318	091200	0	8720	8720	8720	8720	0
605	20250318	091100	0	8720	8720	8720	8720	0
606	20250318	091000	0	8720	8720	8720	8720	0
607	20250318	090900	0	8720	8720	8720	8720	0
608	20250318	090800	0	8720	8720	8720	8720	0
609	20250318	090700	0	8720	8720	8720	8720	0
610	20250318	090600	0	8720	8720	8720	8720	0
611	20250318	090500	0	8720	8720	8720	8720	0
612	20250318	090400	0	8720	8720	8720	8720	0
613	20250318	090300	0	8720	8720	8720	8720	0
614	20250318	090200	0	8720	8720	8720	8720	0
615	20250318	090100	0	8720	8720	8720	8720	0
616	20250318	090000	0	8720	8720	8720	8720	0