KissMeData/118990/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202100	867288065	9570	9570	9570	9570	649
3	20250321	202000	867288065	9570	9570	9570	9570	0
4	20250321	201900	867288065	9570	9570	9570	9570	0
5	20250321	201800	867288065	9570	9570	9570	9570	0
6	20250321	201700	867288065	9570	9570	9570	9570	0
7	20250321	201600	867288065	9570	9570	9570	9570	0
8	20250321	201500	867288065	9570	9570	9570	9570	0
9	20250321	201400	867288065	9570	9570	9570	9570	0
10	20250321	201300	867288065	9570	9570	9570	9570	0
11	20250321	201200	867288065	9570	9570	9570	9570	0
12	20250321	201100	867288065	9570	9570	9570	9570	0
13	20250321	201000	867288065	9570	9570	9570	9570	0
14	20250321	200900	867288065	9570	9570	9570	9570	0
15	20250321	200800	867288065	9570	9570	9570	9570	0
16	20250321	200700	867288065	9570	9570	9570	9570	0
17	20250321	200600	867288065	9570	9570	9570	9570	0
18	20250321	200500	867288065	9570	9570	9570	9570	0
19	20250321	200400	867288065	9570	9570	9570	9570	0
20	20250321	200300	867288065	9570	9570	9570	9570	0
21	20250321	200200	867288065	9570	9570	9570	9570	0
22	20250321	200100	867288065	9570	9570	9570	9570	0
23	20250321	200000	867288065	9570	9570	9570	9570	0
24	20250321	195900	867288065	9570	9570	9570	9570	0
25	20250321	195800	867288065	9570	9570	9570	9570	0
26	20250321	195700	867288065	9570	9570	9570	9570	0
27	20250321	195600	867288065	9570	9570	9570	9570	0
28	20250321	195500	867288065	9570	9570	9570	9570	0
29	20250321	195400	867288065	9570	9570	9570	9570	0
30	20250321	195300	867288065	9570	9570	9570	9570	0
31	20250321	195200	867288065	9570	9570	9570	9570	0
32	20250321	195100	867288065	9570	9570	9570	9570	649
33	20250321	195000	867288065	9570	9570	9570	9570	0
34	20250321	194900	867288065	9570	9570	9570	9570	0
35	20250321	194800	867288065	9570	9570	9570	9570	0
36	20250321	194700	867288065	9570	9570	9570	9570	0
37	20250321	194600	867288065	9570	9570	9570	9570	0
38	20250321	194500	867288065	9570	9570	9570	9570	0
39	20250321	194400	867288065	9570	9570	9570	9570	0
40	20250321	194300	867288065	9570	9570	9570	9570	0
41	20250321	194200	867288065	9570	9570	9570	9570	0
42	20250321	194100	867288065	9570	9570	9570	9570	0
43	20250321	194000	867288065	9570	9570	9570	9570	0
44	20250321	193900	867288065	9570	9570	9570	9570	0
45	20250321	193800	867288065	9570	9570	9570	9570	0
46	20250321	193700	867288065	9570	9570	9570	9570	0
47	20250321	193600	867288065	9570	9570	9570	9570	0
48	20250321	193500	867288065	9570	9570	9570	9570	0
49	20250321	193400	867288065	9570	9570	9570	9570	0
50	20250321	193300	867288065	9570	9570	9570	9570	0
51	20250321	193200	867288065	9570	9570	9570	9570	0
52	20250321	193100	867288065	9570	9570	9570	9570	0
53	20250321	193000	867288065	9570	9570	9570	9570	0
54	20250321	192900	867288065	9570	9570	9570	9570	0
55	20250321	192800	867288065	9570	9570	9570	9570	0
56	20250321	192700	867288065	9570	9570	9570	9570	0
57	20250321	192600	867288065	9570	9570	9570	9570	0
58	20250321	192500	867288065	9570	9570	9570	9570	0
59	20250321	192400	867288065	9570	9570	9570	9570	0
60	20250321	192300	867288065	9570	9570	9570	9570	0
61	20250321	192200	867288065	9570	9570	9570	9570	0
62	20250321	192100	867288065	9570	9570	9570	9570	649
63	20250321	192000	867288065	9570	9570	9570	9570	0
64	20250321	191900	867288065	9570	9570	9570	9570	0
65	20250321	191800	867288065	9570	9570	9570	9570	0
66	20250321	191700	867288065	9570	9570	9570	9570	0
67	20250321	191600	867288065	9570	9570	9570	9570	0
68	20250321	191500	867288065	9570	9570	9570	9570	0
69	20250321	191400	867288065	9570	9570	9570	9570	0
70	20250321	191300	867288065	9570	9570	9570	9570	0
71	20250321	191200	867288065	9570	9570	9570	9570	0
72	20250321	191100	867288065	9570	9570	9570	9570	0
73	20250321	191000	867288065	9570	9570	9570	9570	0
74	20250321	190900	867288065	9570	9570	9570	9570	0
75	20250321	190800	867288065	9570	9570	9570	9570	0
76	20250321	190700	867288065	9570	9570	9570	9570	0
77	20250321	190600	867288065	9570	9570	9570	9570	0
78	20250321	190500	867288065	9570	9570	9570	9570	0
79	20250321	190400	867288065	9570	9570	9570	9570	0
80	20250321	190300	867288065	9570	9570	9570	9570	0
81	20250321	190200	867288065	9570	9570	9570	9570	0
82	20250321	190100	867288065	9570	9570	9570	9570	0
83	20250321	190000	867288065	9570	9570	9570	9570	0
84	20250321	185900	867288065	9570	9570	9570	9570	0
85	20250321	185800	867288065	9570	9570	9570	9570	0
86	20250321	185700	867288065	9570	9570	9570	9570	0
87	20250321	185600	867288065	9570	9570	9570	9570	0
88	20250321	185500	867288065	9570	9570	9570	9570	0
89	20250321	185400	867288065	9570	9570	9570	9570	0
90	20250321	185300	867288065	9570	9570	9570	9570	0
91	20250321	185200	867288065	9570	9570	9570	9570	0
92	20250321	185100	867288065	9570	9570	9570	9570	649
93	20250321	185000	867288065	9570	9570	9570	9570	0
94	20250321	184900	867288065	9570	9570	9570	9570	0
95	20250321	184800	867288065	9570	9570	9570	9570	0
96	20250321	184700	867288065	9570	9570	9570	9570	0
97	20250321	184600	867288065	9570	9570	9570	9570	0
98	20250321	184500	867288065	9570	9570	9570	9570	0
99	20250321	184400	867288065	9570	9570	9570	9570	0
100	20250321	184300	867288065	9570	9570	9570	9570	0
101	20250321	184200	867288065	9570	9570	9570	9570	0
102	20250321	184100	867288065	9570	9570	9570	9570	0
103	20250321	184000	867288065	9570	9570	9570	9570	0
104	20250321	183900	867288065	9570	9570	9570	9570	0
105	20250321	183800	867288065	9570	9570	9570	9570	0
106	20250321	183700	867288065	9570	9570	9570	9570	0
107	20250321	183600	867288065	9570	9570	9570	9570	0
108	20250321	183500	867288065	9570	9570	9570	9570	0
109	20250321	183400	867288065	9570	9570	9570	9570	0
110	20250321	183300	867288065	9570	9570	9570	9570	0
111	20250321	183200	867288065	9570	9570	9570	9570	0
112	20250321	183100	867288065	9570	9570	9570	9570	0
113	20250321	183000	867288065	9570	9570	9570	9570	0
114	20250321	182900	867288065	9570	9570	9570	9570	0
115	20250321	182800	867288065	9570	9570	9570	9570	0
116	20250321	182700	867288065	9570	9570	9570	9570	0
117	20250321	182600	867288065	9570	9570	9570	9570	0
118	20250321	182500	867288065	9570	9570	9570	9570	0
119	20250321	182400	867288065	9570	9570	9570	9570	0
120	20250321	182300	867288065	9570	9570	9570	9570	0
121	20250321	182200	867288065	9570	9570	9570	9570	0
122	20250321	182100	867288065	9570	9570	9570	9570	649
123	20250321	182000	867288065	9570	9570	9570	9570	0
124	20250321	181900	867288065	9570	9570	9570	9570	0
125	20250321	181800	867288065	9570	9570	9570	9570	0
126	20250321	181700	867288065	9570	9570	9570	9570	0
127	20250321	181600	867288065	9570	9570	9570	9570	0
128	20250321	181500	867288065	9570	9570	9570	9570	0
129	20250321	181400	867288065	9570	9570	9570	9570	0
130	20250321	181300	867288065	9570	9570	9570	9570	0
131	20250321	181200	867288065	9570	9570	9570	9570	0
132	20250321	181100	867288065	9570	9570	9570	9570	0
133	20250321	181000	867288065	9570	9570	9570	9570	0
134	20250321	180900	867288065	9570	9570	9570	9570	0
135	20250321	180800	867288065	9570	9570	9570	9570	0
136	20250321	180700	867288065	9570	9570	9570	9570	0
137	20250321	180600	867288065	9570	9570	9570	9570	0
138	20250321	180500	867288065	9570	9570	9570	9570	0
139	20250321	180400	867288065	9570	9570	9570	9570	0
140	20250321	180300	867288065	9570	9570	9570	9570	0
141	20250321	180200	867288065	9570	9570	9570	9570	0
142	20250321	180100	867288065	9570	9570	9570	9570	0
143	20250321	180000	867288065	9570	9570	9570	9570	0
144	20250321	175900	867288065	9570	9570	9570	9570	0
145	20250321	175800	867288065	9570	9570	9570	9570	0
146	20250321	175700	867288065	9570	9570	9570	9570	0
147	20250321	175600	867288065	9570	9570	9570	9570	0
148	20250321	175500	867288065	9570	9570	9570	9570	0
149	20250321	175400	867288065	9570	9570	9570	9570	0
150	20250321	175300	867288065	9570	9570	9570	9570	0
151	20250321	175200	867288065	9570	9570	9570	9570	0
152	20250321	175100	867288065	9570	9570	9570	9570	649
153	20250321	175000	867288065	9570	9570	9570	9570	0
154	20250321	174900	867288065	9570	9570	9570	9570	0
155	20250321	174800	867288065	9570	9570	9570	9570	0
156	20250321	174700	867288065	9570	9570	9570	9570	0
157	20250321	174600	867288065	9570	9570	9570	9570	0
158	20250321	174500	867288065	9570	9570	9570	9570	0
159	20250321	174400	867288065	9570	9570	9570	9570	0
160	20250321	174300	867288065	9570	9570	9570	9570	0
161	20250321	174200	867288065	9570	9570	9570	9570	0
162	20250321	174100	867288065	9570	9570	9570	9570	0
163	20250321	174000	867288065	9570	9570	9570	9570	0
164	20250321	173900	867288065	9570	9570	9570	9570	0
165	20250321	173800	867288065	9570	9570	9570	9570	0
166	20250321	173700	867288065	9570	9570	9570	9570	0
167	20250321	173600	867288065	9570	9570	9570	9570	0
168	20250321	173500	867288065	9570	9570	9570	9570	0
169	20250321	173400	867288065	9570	9570	9570	9570	0
170	20250321	173300	867288065	9570	9570	9570	9570	0
171	20250321	173200	867288065	9570	9570	9570	9570	0
172	20250321	173100	867288065	9570	9570	9570	9570	0
173	20250321	173000	867288065	9570	9570	9570	9570	0
174	20250321	172900	867288065	9570	9570	9570	9570	0
175	20250321	172800	867288065	9570	9570	9570	9570	0
176	20250321	172700	867288065	9570	9570	9570	9570	0
177	20250321	172600	867288065	9570	9570	9570	9570	0
178	20250321	172500	867288065	9570	9570	9570	9570	0
179	20250321	172400	867288065	9570	9570	9570	9570	0
180	20250321	172300	867288065	9570	9570	9570	9570	0
181	20250321	172200	867288065	9570	9570	9570	9570	0
182	20250321	172100	867288065	9570	9570	9570	9570	649
183	20250321	172000	867288065	9570	9570	9570	9570	0
184	20250321	171900	867288065	9570	9570	9570	9570	0
185	20250321	171800	867288065	9570	9570	9570	9570	0
186	20250321	171700	867288065	9570	9570	9570	9570	0
187	20250321	171600	867288065	9570	9570	9570	9570	0
188	20250321	171500	867288065	9570	9570	9570	9570	0
189	20250321	171400	867288065	9570	9570	9570	9570	0
190	20250321	171300	867288065	9570	9570	9570	9570	0
191	20250321	171200	867288065	9570	9570	9570	9570	0
192	20250321	171100	867288065	9570	9570	9570	9570	0
193	20250321	171000	867288065	9570	9570	9570	9570	0
194	20250321	170900	867288065	9570	9570	9570	9570	0
195	20250321	170800	867288065	9570	9570	9570	9570	0
196	20250321	170700	867288065	9570	9570	9570	9570	0
197	20250321	170600	867288065	9570	9570	9570	9570	0
198	20250321	170500	867288065	9570	9570	9570	9570	0
199	20250321	170400	867288065	9570	9570	9570	9570	0
200	20250321	170300	867288065	9570	9570	9570	9570	0
201	20250321	170200	867288065	9570	9570	9570	9570	0
202	20250321	170100	867288065	9570	9570	9570	9570	0
203	20250321	170000	867288065	9570	9570	9570	9570	0
204	20250321	165900	867288065	9570	9570	9570	9570	0
205	20250321	165800	867288065	9570	9570	9570	9570	0
206	20250321	165700	867288065	9570	9570	9570	9570	0
207	20250321	165600	867288065	9570	9570	9570	9570	0
208	20250321	165500	867288065	9570	9570	9570	9570	0
209	20250321	165400	867288065	9570	9570	9570	9570	0
210	20250321	165300	867288065	9570	9570	9570	9570	0
211	20250321	165200	867288065	9570	9570	9570	9570	0
212	20250321	165100	867288065	9570	9570	9570	9570	649
213	20250321	165000	867288065	9570	9570	9570	9570	0
214	20250321	164900	867288065	9570	9570	9570	9570	0
215	20250321	164800	867288065	9570	9570	9570	9570	0
216	20250321	164700	867288065	9570	9570	9570	9570	0
217	20250321	164600	867288065	9570	9570	9570	9570	0
218	20250321	164500	867288065	9570	9570	9570	9570	0
219	20250321	164400	867288065	9570	9570	9570	9570	0
220	20250321	164300	867288065	9570	9570	9570	9570	0
221	20250321	164200	867288065	9570	9570	9570	9570	0
222	20250321	164100	867288065	9570	9570	9570	9570	0
223	20250321	164000	867288065	9570	9570	9570	9570	0
224	20250321	163900	867288065	9570	9570	9570	9570	0
225	20250321	163800	867288065	9570	9570	9570	9570	0
226	20250321	163700	867288065	9570	9570	9570	9570	0
227	20250321	163600	867288065	9570	9570	9570	9570	0
228	20250321	163500	867288065	9570	9570	9570	9570	0
229	20250321	163400	867288065	9570	9570	9570	9570	0
230	20250321	163300	867288065	9570	9570	9570	9570	0
231	20250321	163200	867288065	9570	9570	9570	9570	0
232	20250321	163100	867288065	9570	9570	9570	9570	0
233	20250321	163000	867288065	9570	9570	9570	9570	0
234	20250321	162900	867288065	9570	9570	9570	9570	0
235	20250321	162800	867288065	9570	9570	9570	9570	0
236	20250321	162700	867288065	9570	9570	9570	9570	0
237	20250321	162600	867288065	9570	9570	9570	9570	0
238	20250321	162500	867288065	9570	9570	9570	9570	0
239	20250321	162400	867288065	9570	9570	9570	9570	0
240	20250321	162300	867288065	9570	9570	9570	9570	0
241	20250321	162200	867288065	9570	9570	9570	9570	0
242	20250321	162100	867288065	9570	9570	9570	9570	649
243	20250321	162000	867288065	9570	9570	9570	9570	0
244	20250321	161900	867288065	9570	9570	9570	9570	0
245	20250321	161800	867288065	9570	9570	9570	9570	0
246	20250321	161700	867288065	9570	9570	9570	9570	0
247	20250321	161600	867288065	9570	9570	9570	9570	0
248	20250321	161500	867288065	9570	9570	9570	9570	0
249	20250321	161400	867288065	9570	9570	9570	9570	0
250	20250321	161300	867288065	9570	9570	9570	9570	0
251	20250321	161200	867288065	9570	9570	9570	9570	0
252	20250321	161100	867288065	9570	9570	9570	9570	0
253	20250321	161000	867288065	9570	9570	9570	9570	0
254	20250321	160900	867288065	9570	9570	9570	9570	0
255	20250321	160800	867288065	9570	9570	9570	9570	0
256	20250321	160700	867288065	9570	9570	9570	9570	0
257	20250321	160600	867288065	9570	9570	9570	9570	0
258	20250321	160500	867288065	9570	9570	9570	9570	0
259	20250321	160400	867288065	9570	9570	9570	9570	0
260	20250321	160300	867288065	9570	9570	9570	9570	0
261	20250321	160200	867288065	9570	9570	9570	9570	0
262	20250321	160100	867288065	9570	9570	9570	9570	0
263	20250321	160000	867288065	9570	9570	9570	9570	0
264	20250321	155900	867288065	9570	9570	9570	9570	0
265	20250321	155800	867288065	9570	9570	9570	9570	0
266	20250321	155700	867288065	9570	9570	9570	9570	0
267	20250321	155600	867288065	9570	9570	9570	9570	0
268	20250321	155500	867288065	9570	9570	9570	9570	0
269	20250321	155400	867288065	9570	9570	9570	9570	0
270	20250321	155300	867288065	9570	9570	9570	9570	0
271	20250321	155200	867288065	9570	9570	9570	9570	0
272	20250321	155100	867288065	9570	9570	9570	9570	649
273	20250321	155000	867288065	9570	9570	9570	9570	0
274	20250321	154900	867288065	9570	9570	9570	9570	0
275	20250321	154800	867288065	9570	9570	9570	9570	0
276	20250321	154700	867288065	9570	9570	9570	9570	0
277	20250321	154600	867288065	9570	9570	9570	9570	0
278	20250321	154500	867288065	9570	9570	9570	9570	0
279	20250321	154400	867288065	9570	9570	9570	9570	0
280	20250321	154300	867288065	9570	9570	9570	9570	0
281	20250321	154200	867288065	9570	9570	9570	9570	0
282	20250321	154100	867288065	9570	9570	9570	9570	0
283	20250321	154000	867288065	9570	9570	9570	9570	0
284	20250321	153900	867288065	9570	9570	9570	9570	0
285	20250321	153800	867288065	9570	9570	9570	9570	0
286	20250321	153700	867288065	9570	9570	9570	9570	0
287	20250321	153600	867288065	9570	9570	9570	9570	0
288	20250321	153500	867288065	9570	9570	9570	9570	0
289	20250321	153400	867288065	9570	9570	9570	9570	0
290	20250321	153300	867288065	9570	9570	9570	9570	0
291	20250321	153200	867288065	9570	9570	9570	9570	0
292	20250321	153100	867288065	9570	9570	9570	9570	0
293	20250321	153000	867288065	9570	9570	9570	9570	649
294	20250321	152900	861077135	9540	9540	9540	9540	0
295	20250321	152800	861077135	9540	9540	9540	9540	0
296	20250321	152700	861077135	9540	9540	9540	9540	0
297	20250321	152600	861077135	9540	9540	9540	9540	0
298	20250321	152500	861077135	9540	9540	9540	9540	0
299	20250321	152400	861077135	9540	9540	9540	9540	0
300	20250321	152300	861077135	9540	9540	9540	9540	0
301	20250321	152200	861077135	9540	9540	9540	9540	0
302	20250321	152100	861077135	9540	9540	9540	9540	0
303	20250321	152000	861077135	9540	9540	9540	9540	0
304	20250321	151900	861077135	9540	9540	9580	9540	335
305	20250321	151800	857880825	9570	9560	9580	9560	301
306	20250321	151700	855002005	9560	9550	9560	9540	235
307	20250321	151600	852757055	9550	9550	9550	9550	14
308	20250321	151500	852623355	9550	9560	9560	9540	605
309	20250321	151400	846848065	9550	9560	9560	9550	214
310	20250321	151300	844804225	9560	9560	9570	9560	434
311	20250321	151200	840655065	9570	9570	9570	9570	14
312	20250321	151100	840521085	9570	9570	9570	9550	38
313	20250321	151000	840157645	9580	9550	9580	9550	14
314	20250321	150900	840023555	9580	9550	9580	9550	64
315	20250321	150800	839411935	9560	9580	9580	9560	23
316	20250321	150700	839191795	9580	9570	9580	9560	301
317	20250321	150600	836312685	9580	9580	9580	9580	13
318	20250321	150500	836188145	9570	9570	9580	9570	46
319	20250321	150400	835747785	9580	9570	9580	9570	43
320	20250321	150300	835336145	9580	9580	9580	9570	97
321	20250321	150200	834407655	9570	9570	9580	9570	138
322	20250321	150100	833086865	9570	9570	9580	9570	295
323	20250321	150000	830263585	9580	9570	9580	9560	63
324	20250321	145900	829660645	9580	9580	9580	9560	274
325	20250321	145800	827037805	9580	9580	9580	9560	426
326	20250321	145700	822960965	9580	9580	9580	9580	13
327	20250321	145600	822836425	9580	9580	9580	9580	19
328	20250321	145500	822654405	9580	9580	9580	9580	20
329	20250321	145400	822462805	9550	9560	9580	9550	975
330	20250321	145300	813149685	9560	9560	9580	9560	48
331	20250321	145200	812690545	9580	9580	9580	9580	14
332	20250321	145100	812556425	9580	9580	9580	9560	639
333	20250321	145000	806447205	9580	9580	9580	9580	43
334	20250321	144900	806035265	9560	9590	9590	9560	50
335	20250321	144800	805556915	9590	9590	9590	9590	13
336	20250321	144700	805432245	9590	9590	9590	9590	21
337	20250321	144600	805230855	9590	9590	9590	9590	13
338	20250321	144500	805106185	9590	9590	9590	9590	13
339	20250321	144400	804981515	9550	9590	9590	9550	763
340	20250321	144300	797684185	9590	9570	9590	9560	998
341	20250321	144200	788142075	9590	9590	9590	9590	21
342	20250321	144100	787940685	9590	9580	9590	9580	13
343	20250321	144000	787816085	9570	9580	9580	9570	121
344	20250321	143900	786657975	9590	9590	9590	9590	12
345	20250321	143800	786542895	9590	9590	9590	9590	41
346	20250321	143700	786149705	9590	9590	9590	9590	13
347	20250321	143600	786025035	9590	9590	9590	9590	14
348	20250321	143500	785890775	9590	9590	9590	9590	19
349	20250321	143400	785708565	9590	9590	9590	9580	374
350	20250321	143300	782122085	9590	9590	9590	9590	13
351	20250321	143200	781997415	9590	9590	9590	9590	14
352	20250321	143100	781863155	9590	9590	9590	9590	13
353	20250321	143000	781738485	9590	9580	9590	9560	300
354	20250321	142900	778868845	9580	9590	9590	9580	23
355	20250321	142800	778648375	9590	9590	9590	9560	512
356	20250321	142700	773749985	9590	9580	9590	9580	52
357	20250321	142600	773251325	9580	9580	9590	9570	93
358	20250321	142500	772360355	9580	9580	9590	9580	119
359	20250321	142400	771219795	9580	9580	9580	9580	113
360	20250321	142300	770137255	9590	9580	9590	9580	46
361	20250321	142200	769696435	9580	9580	9590	9580	39
362	20250321	142100	769322695	9580	9590	9590	9580	121
363	20250321	142000	768163385	9590	9590	9600	9590	93
364	20250321	141900	767271445	9590	9600	9600	9590	28
365	20250321	141800	767002795	9600	9600	9600	9590	121
366	20250321	141700	765841695	9600	9590	9600	9590	100
367	20250321	141600	764882575	9590	9580	9590	9580	119
368	20250321	141500	763742485	9590	9580	9590	9580	77
369	20250321	141400	763004695	9580	9580	9580	9580	20
370	20250321	141300	762813095	9580	9580	9580	9580	30
371	20250321	141200	762525695	9580	9590	9590	9580	81
372	20250321	141100	761749645	9600	9600	9600	9600	12
373	20250321	141000	761634445	9600	9600	9600	9600	21
374	20250321	140900	761432845	9580	9590	9600	9580	576
375	20250321	140800	755910245	9590	9610	9610	9590	182
376	20250321	140700	754164605	9610	9610	9610	9610	14
377	20250321	140600	754030065	9610	9610	9610	9610	19
378	20250321	140500	753847475	9610	9610	9610	9610	14
379	20250321	140400	753712935	9610	9600	9610	9600	563
380	20250321	140300	748308005	9610	9620	9620	9610	24
381	20250321	140200	748077225	9620	9620	9620	9620	13
382	20250321	140100	747952165	9620	9620	9620	9620	21
383	20250321	140000	747750145	9620	9620	9620	9620	12
384	20250321	135900	747634705	9620	9610	9620	9610	415
385	20250321	135800	743646425	9610	9610	9620	9610	186
386	20250321	135700	741858825	9620	9620	9620	9620	20
387	20250321	135600	741666425	9620	9620	9620	9620	14
388	20250321	135500	741531745	9620	9620	9620	9620	13
389	20250321	135400	741406685	9620	9620	9620	9620	23
390	20250321	135300	741185425	9620	9620	9620	9610	85
391	20250321	135200	740368375	9620	9620	9620	9620	20
392	20250321	135100	740175975	9620	9620	9620	9620	13
393	20250321	135000	740050915	9620	9610	9620	9610	221
394	20250321	134900	737927035	9610	9600	9610	9600	37
395	20250321	134800	737571645	9600	9610	9610	9600	26
396	20250321	134700	737321905	9600	9610	9610	9600	25
397	20250321	134600	737081775	9600	9600	9610	9600	106
398	20250321	134500	736064045	9610	9600	9610	9600	76
399	20250321	134400	735334235	9600	9610	9610	9600	41
400	20250321	134300	734940505	9600	9600	9610	9600	38
401	20250321	134200	734575575	9600	9600	9610	9590	249
402	20250321	134100	732187075	9600	9620	9620	9590	80
403	20250321	134000	731418795	9610	9620	9620	9600	310
404	20250321	133900	728441965	9620	9620	9620	9620	13
405	20250321	133800	728316905	9620	9610	9620	9610	89
406	20250321	133700	727461475	9610	9620	9620	9590	323
407	20250321	133600	724362155	9620	9620	9620	9620	20
408	20250321	133500	724169755	9620	9630	9630	9620	13
409	20250321	133400	724044625	9630	9630	9630	9630	14
410	20250321	133300	723909805	9630	9630	9630	9630	20
411	20250321	133200	723717205	9630	9630	9630	9630	12
412	20250321	133100	723601645	9630	9630	9630	9630	14
413	20250321	133000	723466825	9630	9640	9640	9630	20
414	20250321	132900	723274155	9590	9640	9640	9590	1042
415	20250321	132800	713270125	9640	9640	9650	9640	326
416	20250321	132700	710125285	9610	9640	9640	9610	213
417	20250321	132600	708077965	9640	9640	9640	9640	13
418	20250321	132500	707952645	9640	9650	9650	9620	334
419	20250321	132400	704738835	9650	9650	9650	9650	13
420	20250321	132300	704613385	9650	9630	9650	9630	66
421	20250321	132200	703977665	9630	9650	9650	9630	54
422	20250321	132100	703457385	9650	9650	9650	9650	210
423	20250321	132000	701430885	9640	9620	9640	9620	282
424	20250321	131900	698712605	9620	9650	9650	9620	414
425	20250321	131800	694729505	9650	9650	9650	9650	16
426	20250321	131700	694575105	9660	9660	9660	9660	33
427	20250321	131600	694256325	9660	9660	9660	9660	22
428	20250321	131500	694043805	9660	9660	9660	9660	12
429	20250321	131400	693927885	9660	9660	9660	9660	34
430	20250321	131300	693599445	9660	9660	9660	9660	13
431	20250321	131200	693473865	9650	9650	9650	9650	21
432	20250321	131100	693271215	9650	9650	9650	9650	13
433	20250321	131000	693145765	9650	9650	9650	9650	13
434	20250321	130900	693020315	9650	9630	9650	9630	163
435	20250321	130800	691450005	9630	9640	9640	9630	61
436	20250321	130700	690862435	9630	9650	9650	9630	244
437	20250321	130600	688512295	9650	9650	9650	9650	14
438	20250321	130500	688377195	9650	9650	9650	9650	13
439	20250321	130400	688251745	9650	9650	9650	9650	219
440	20250321	130300	686138395	9650	9650	9650	9650	14
441	20250321	130200	686003295	9650	9650	9650	9650	18
442	20250321	130100	685829595	9650	9650	9650	9640	30
443	20250321	130000	685540155	9650	9650	9650	9640	116
444	20250321	125900	684421715	9650	9650	9650	9640	64
445	20250321	125800	683804615	9650	9650	9650	9650	13
446	20250321	125700	683679165	9640	9650	9650	9640	313
447	20250321	125600	680661715	9650	9650	9650	9650	37
448	20250321	125500	680304665	9640	9660	9660	9640	345
449	20250321	125400	676975845	9660	9650	9660	9650	1917
450	20250321	125300	658476725	9650	9650	9650	9650	103
451	20250321	125200	657482775	9630	9660	9660	9630	370
452	20250321	125100	653919145	9640	9650	9660	9640	1300
453	20250321	125000	641374085	9650	9650	9650	9650	14
454	20250321	124900	641238985	9650	9650	9650	9650	14
455	20250321	124800	641103885	9650	9650	9650	9650	20
456	20250321	124700	640910885	9650	9650	9650	9650	19
457	20250321	124600	640727535	9650	9650	9650	9650	14
458	20250321	124500	640592435	9650	9650	9650	9640	116
459	20250321	124400	639473045	9650	9650	9650	9650	23
460	20250321	124300	639251095	9650	9650	9650	9650	14
461	20250321	124200	639115995	9650	9650	9650	9650	13
462	20250321	124100	638990545	9650	9650	9650	9650	13
463	20250321	124000	638865095	9650	9650	9650	9650	20
464	20250321	123900	638672095	9640	9640	9640	9640	193
465	20250321	123800	636811575	9630	9640	9640	9630	14
466	20250321	123700	636676625	9640	9640	9640	9640	14
467	20250321	123600	636541665	9640	9630	9640	9630	14
468	20250321	123500	636406715	9610	9610	9610	9580	986
469	20250321	123400	626944615	9600	9630	9630	9600	1914
470	20250321	123300	608566855	9640	9640	9640	9620	492
471	20250321	123200	603833535	9640	9640	9640	9640	14
472	20250321	123100	603698575	9640	9640	9640	9630	114
473	20250321	123000	602600555	9640	9640	9640	9640	13
474	20250321	122900	602475235	9640	9640	9640	9640	13
475	20250321	122800	602349915	9640	9640	9640	9640	13
476	20250321	122700	602224595	9640	9630	9640	9620	55
477	20250321	122600	601694875	9640	9650	9650	9640	33
478	20250321	122500	601376565	9650	9650	9650	9650	13
479	20250321	122400	601251115	9640	9640	9640	9640	13
480	20250321	122300	601125795	9640	9640	9640	9630	24
481	20250321	122200	600894445	9640	9640	9640	9640	13
482	20250321	122100	600769125	9640	9640	9640	9630	15
483	20250321	122000	600624535	9640	9640	9640	9640	21
484	20250321	121900	600422095	9640	9640	9640	9640	240
485	20250321	121800	598108495	9640	9640	9640	9640	13
486	20250321	121700	597983175	9640	9650	9650	9640	14
487	20250321	121600	597848145	9650	9650	9650	9650	13
488	20250321	121500	597722695	9640	9640	9640	9640	21
489	20250321	121400	597520255	9640	9640	9640	9640	14
490	20250321	121300	597385295	9640	9640	9640	9640	12
491	20250321	121200	597269615	9640	9640	9640	9640	13
492	20250321	121100	597144295	9640	9640	9640	9630	221
493	20250321	121000	595015855	9640	9640	9640	9640	13
494	20250321	120900	594890535	9640	9660	9660	9630	918
495	20250321	120800	586040965	9660	9670	9670	9660	14
496	20250321	120700	585905595	9670	9670	9670	9650	222
497	20250321	120600	583762915	9670	9670	9670	9650	289
498	20250321	120500	580973765	9670	9670	9670	9640	439
499	20250321	120400	576738085	9670	9670	9670	9670	21
500	20250321	120300	576535015	9670	9660	9670	9660	1021
501	20250321	120200	566672085	9660	9650	9660	9640	159
502	20250321	120100	565138535	9650	9650	9650	9650	15
503	20250321	120000	564993785	9650	9660	9660	9650	14
504	20250321	115900	564858615	9660	9660	9660	9660	20
505	20250321	115800	564665415	9650	9660	9660	9650	17
506	20250321	115700	564501205	9660	9650	9660	9650	426
507	20250321	115600	560390085	9650	9640	9650	9640	62
508	20250321	115500	559792345	9610	9640	9650	9610	33
509	20250321	115400	559474455	9640	9620	9640	9620	2248
510	20250321	115300	537829405	9620	9590	9620	9590	5140
511	20250321	115200	488472665	9590	9590	9590	9590	20
512	20250321	115100	488280865	9590	9590	9590	9590	19
513	20250321	115000	488098655	9590	9580	9590	9580	628
514	20250321	114900	482078955	9580	9580	9580	9580	91
515	20250321	114800	481207175	9580	9580	9580	9580	13
516	20250321	114700	481082635	9580	9570	9580	9570	176
517	20250321	114600	479398175	9570	9570	9570	9570	270
518	20250321	114500	476814275	9570	9570	9570	9570	13
519	20250321	114400	476689865	9570	9570	9570	9570	13
520	20250321	114300	476565455	9570	9570	9570	9560	59
521	20250321	114200	476001215	9570	9570	9570	9560	81
522	20250321	114100	475226655	9570	9570	9570	9570	14
523	20250321	114000	475092675	9570	9570	9570	9570	13
524	20250321	113900	474968265	9560	9570	9570	9560	22
525	20250321	113800	474757825	9570	9560	9570	9560	75
526	20250321	113700	474040605	9570	9590	9590	9570	18
527	20250321	113600	473868085	9590	9590	9590	9590	14
528	20250321	113500	473733825	9590	9590	9590	9590	18
529	20250321	113400	473561205	9590	9560	9590	9550	69
530	20250321	113300	472901125	9560	9570	9570	9560	27
531	20250321	113200	472642865	9570	9570	9570	9570	13
532	20250321	113100	472518455	9590	9590	9590	9590	14
533	20250321	113000	472384195	9590	9590	9590	9590	58
534	20250321	112900	471827975	9600	9600	9600	9600	13
535	20250321	112800	471703175	9600	9600	9600	9600	13
536	20250321	112700	471578375	9580	9590	9590	9580	3683
537	20250321	112600	436290565	9600	9600	9600	9600	31
538	20250321	112500	435992965	9600	9600	9600	9600	476
539	20250321	112400	431423365	9600	9590	9600	9590	166
540	20250321	112300	429831295	9590	9580	9590	9580	609
541	20250321	112200	423993265	9580	9580	9580	9580	26
542	20250321	112100	423744185	9580	9580	9580	9570	244
543	20250321	112000	421407965	9580	9570	9580	9570	39
544	20250321	111900	421034665	9560	9560	9560	9560	191
545	20250321	111800	419208705	9560	9560	9560	9560	19
546	20250321	111700	419027065	9560	9560	9560	9560	13
547	20250321	111600	418902785	9540	9560	9560	9540	206
548	20250321	111500	416935765	9560	9560	9560	9560	6
549	20250321	111400	416878405	9560	9560	9560	9560	7
550	20250321	111300	416811485	9570	9570	9570	9570	6
551	20250321	111200	416754065	9560	9560	9560	9560	50
552	20250321	111100	416276065	9570	9570	9570	9570	6
553	20250321	111000	416218645	9560	9530	9560	9530	138
554	20250321	110900	414900645	9550	9540	9550	9540	44
555	20250321	110800	414480815	9500	9550	9550	9500	22
556	20250321	110700	414271515	9550	9510	9550	9500	72
557	20250321	110600	413587065	9570	9510	9570	9510	7
558	20250321	110500	413520135	9570	9570	9570	9570	6
559	20250321	110400	413462715	9570	9570	9570	9570	9
560	20250321	110300	413376585	9570	9570	9570	9570	9
561	20250321	110200	413290455	9570	9570	9570	9570	7
562	20250321	110100	413223465	9570	9570	9570	9470	2064
563	20250321	110000	393591605	9580	9580	9580	9580	16
564	20250321	105900	393438325	9570	9580	9580	9570	19
565	20250321	105800	393256435	9580	9580	9580	9580	7
566	20250321	105700	393189375	9570	9580	9580	9570	44
567	20250321	105600	392768235	9580	9570	9580	9570	43
568	20250321	105500	392356665	9540	9570	9570	9540	101
569	20250321	105400	391392915	9540	9540	9580	9540	378
570	20250321	105300	387783165	9580	9580	9580	9580	7
571	20250321	105200	387716105	9570	9580	9580	9570	43
572	20250321	105100	387304535	9570	9580	9580	9570	81
573	20250321	105000	386529305	9580	9580	9580	9580	7
574	20250321	104900	386462245	9570	9570	9570	9570	203
575	20250321	104800	384519535	9580	9570	9580	9570	57
576	20250321	104700	383973975	9580	9580	9580	9580	22
577	20250321	104600	383763215	9580	9580	9580	9580	12
578	20250321	104500	383648255	9580	9580	9580	9580	25
579	20250321	104400	383408755	9580	9560	9580	9560	282
580	20250321	104300	380710745	9560	9560	9560	9560	7
581	20250321	104200	380643825	9550	9550	9550	9550	30
582	20250321	104100	380357325	9550	9560	9560	9550	40
583	20250321	104000	379975255	9560	9560	9560	9560	7
584	20250321	103900	379908335	9560	9560	9560	9550	51
585	20250321	103800	379421155	9550	9560	9560	9550	59
586	20250321	103700	378857225	9560	9570	9570	9560	121
587	20250321	103600	377700225	9560	9560	9560	9560	57
588	20250321	103500	377155305	9550	9550	9560	9550	52
589	20250321	103400	376658645	9550	9545	9555	9545	300
590	20250321	103300	373793545	9550	9545	9550	9545	57
591	20250321	103200	373249445	9550	9550	9550	9550	7
592	20250321	103100	373182595	9530	9540	9540	9530	179
593	20250321	103000	371475605	9520	9540	9540	9520	500
594	20250321	102900	366705845	9510	9510	9510	9510	50
595	20250321	102800	366230345	9520	9530	9540	9520	126
596	20250321	102700	365029135	9530	9530	9530	9530	69
597	20250321	102600	364371565	9530	9530	9530	9510	238
598	20250321	102500	362106825	9540	9540	9540	9540	8
599	20250321	102400	362030505	9540	9540	9540	9540	0
600	20250321	102300	362030505	9540	9540	9540	9540	31
601	20250321	102200	361734765	9540	9550	9550	9540	68
602	20250321	102100	361085845	9540	9540	9540	9540	38
603	20250321	102000	360723325	9540	9540	9540	9540	0
604	20250321	101900	360723325	9540	9540	9550	9520	680
605	20250321	101800	354236935	9550	9560	9560	9550	16
606	20250321	101700	354084045	9560	9555	9560	9540	77
607	20250321	101600	353348830	9560	9550	9560	9550	25
608	20250321	101500	353110010	9550	9550	9550	9550	8
609	20250321	101400	353033610	9540	9520	9540	9520	1122
610	20250321	101300	342350780	9520	9500	9520	9500	748
611	20250321	101200	335237760	9500	9500	9500	9500	50
612	20250321	101100	334762760	9500	9500	9510	9500	114
613	20250321	101000	333679600	9510	9510	9510	9500	77
614	20250321	100900	332947990	9500	9500	9510	9500	126
615	20250321	100800	331750160	9500	9500	9500	9500	90
616	20250321	100700	330895160	9500	9510	9510	9470	722
617	20250321	100600	324049460	9500	9500	9500	9470	249
618	20250321	100500	321687220	9510	9500	9510	9500	263
619	20250321	100400	319188580	9500	9500	9520	9490	225
620	20250321	100300	317051770	9520	9520	9520	9510	81
621	20250321	100200	316281320	9500	9520	9520	9490	125
622	20250321	100100	315093600	9510	9470	9510	9470	32
623	20250321	100000	314789330	9470	9510	9510	9470	274
624	20250321	095900	312192210	9500	9500	9520	9500	51
625	20250321	095800	311707410	9520	9500	9520	9500	39
626	20250321	095700	311336510	9520	9520	9520	9510	49
627	20250321	095600	310870330	9520	9530	9530	9490	150
628	20250321	095500	309444720	9540	9520	9550	9520	63
629	20250321	095400	308844630	9520	9520	9520	9510	82
630	20250321	095300	308064660	9520	9520	9520	9490	48
631	20250321	095200	307608330	9520	9510	9520	9510	80
632	20250321	095100	306847230	9540	9550	9550	9540	37
633	20250321	095000	306494180	9550	9540	9550	9520	62
634	20250321	094900	305903360	9540	9540	9540	9530	62
635	20250321	094800	305312250	9540	9540	9540	9530	67
636	20250321	094700	304673450	9540	9510	9550	9470	2043
637	20250321	094600	285284460	9550	9540	9550	9500	124
638	20250321	094500	284104590	9540	9520	9550	9500	877
639	20250321	094400	275770520	9520	9550	9550	9520	32
640	20250321	094300	275465370	9540	9550	9550	9500	418
641	20250321	094200	271492260	9550	9550	9550	9530	34
642	20250321	094100	271167800	9550	9550	9550	9530	41
643	20250321	094000	270776780	9540	9560	9560	9540	48
644	20250321	093900	270318340	9560	9560	9580	9550	67
645	20250321	093800	269677880	9560	9560	9560	9560	14
646	20250321	093700	269544040	9560	9570	9570	9540	41
647	20250321	093600	269152360	9570	9570	9570	9570	17
648	20250321	093500	268989670	9570	9530	9580	9530	218
649	20250321	093400	266904080	9510	9560	9560	9510	32
650	20250321	093300	266599220	9570	9510	9570	9510	418
651	20250321	093200	262619530	9510	9510	9510	9460	338
652	20250321	093100	259415080	9500	9500	9510	9500	293
653	20250321	093000	256631545	9500	9510	9510	9500	257
654	20250321	092900	254189720	9510	9505	9510	9500	209
655	20250321	092800	252204005	9510	9510	9510	9505	29
656	20250321	092700	251928220	9500	9500	9510	9460	211
657	20250321	092600	249925500	9510	9490	9510	9480	306
658	20250321	092500	247022350	9480	9500	9510	9430	3684
659	20250321	092400	212156770	9490	9520	9520	9490	907
660	20250321	092300	203538420	9520	9520	9520	9500	1704
661	20250321	092200	187316540	9520	9500	9520	9490	1016
662	20250321	092100	177664380	9510	9520	9520	9510	1123
663	20250321	092000	166979700	9530	9540	9540	9530	270
664	20250321	091900	164405450	9550	9530	9550	9520	353
665	20250321	091800	161039940	9550	9540	9550	9520	920
666	20250321	091700	152267760	9560	9570	9570	9560	50
667	20250321	091600	151789670	9530	9600	9600	9530	2308
668	20250321	091500	129763630	9600	9550	9600	9550	477
669	20250321	091400	125206170	9550	9610	9610	9550	1360
670	20250321	091300	112213430	9600	9570	9600	9560	1223
671	20250321	091200	100516880	9570	9570	9570	9570	108
672	20250321	091100	99483320	9570	9590	9590	9570	384
673	20250321	091000	95800800	9610	9600	9610	9600	1352
674	20250321	090900	82815050	9600	9580	9600	9580	480
675	20250321	090800	78215190	9580	9580	9580	9580	284
676	20250321	090700	75494470	9580	9590	9590	9580	657
677	20250321	090600	69193910	9580	9590	9590	9570	431
678	20250321	090500	65064360	9590	9590	9600	9570	501
679	20250321	090400	60258720	9590	9600	9600	9590	686
680	20250321	090300	53675750	9600	9600	9610	9560	636
681	20250321	090200	47576290	9585	9610	9620	9585	208
682	20250321	090100	45577510	9610	9620	9620	9540	958
683	20250321	090000	36399400	9620	9590	9630	9580	3793