KissMeData/051160/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193400	1540945110	9700	9700	9700	9700	5839
3	20250324	193300	1540945110	9700	9700	9700	9700	0
4	20250324	193200	1540945110	9700	9700	9700	9700	0
5	20250324	193100	1540945110	9700	9700	9700	9700	0
6	20250324	193000	1540945110	9700	9700	9700	9700	0
7	20250324	192900	1540945110	9700	9700	9700	9700	0
8	20250324	192800	1540945110	9700	9700	9700	9700	0
9	20250324	192700	1540945110	9700	9700	9700	9700	0
10	20250324	192600	1540945110	9700	9700	9700	9700	0
11	20250324	192500	1540945110	9700	9700	9700	9700	0
12	20250324	192400	1540945110	9700	9700	9700	9700	0
13	20250324	192300	1540945110	9700	9700	9700	9700	0
14	20250324	192200	1540945110	9700	9700	9700	9700	0
15	20250324	192100	1540945110	9700	9700	9700	9700	0
16	20250324	192000	1540945110	9700	9700	9700	9700	0
17	20250324	191900	1540945110	9700	9700	9700	9700	0
18	20250324	191800	1540945110	9700	9700	9700	9700	0
19	20250324	191700	1540945110	9700	9700	9700	9700	0
20	20250324	191600	1540945110	9700	9700	9700	9700	0
21	20250324	191500	1540945110	9700	9700	9700	9700	0
22	20250324	191400	1540945110	9700	9700	9700	9700	0
23	20250324	191300	1540945110	9700	9700	9700	9700	0
24	20250324	191200	1540945110	9700	9700	9700	9700	0
25	20250324	191100	1540945110	9700	9700	9700	9700	0
26	20250324	191000	1540945110	9700	9700	9700	9700	0
27	20250324	190900	1540945110	9700	9700	9700	9700	0
28	20250324	190800	1540945110	9700	9700	9700	9700	0
29	20250324	190700	1540945110	9700	9700	9700	9700	0
30	20250324	190600	1540945110	9700	9700	9700	9700	0
31	20250324	190500	1540945110	9700	9700	9700	9700	0
32	20250324	190400	1540945110	9700	9700	9700	9700	5839
33	20250324	190300	1540945110	9700	9700	9700	9700	0
34	20250324	190200	1540945110	9700	9700	9700	9700	0
35	20250324	190100	1540945110	9700	9700	9700	9700	0
36	20250324	190000	1540945110	9700	9700	9700	9700	0
37	20250324	185900	1540945110	9700	9700	9700	9700	0
38	20250324	185800	1540945110	9700	9700	9700	9700	0
39	20250324	185700	1540945110	9700	9700	9700	9700	0
40	20250324	185600	1540945110	9700	9700	9700	9700	0
41	20250324	185500	1540945110	9700	9700	9700	9700	0
42	20250324	185400	1540945110	9700	9700	9700	9700	0
43	20250324	185300	1540945110	9700	9700	9700	9700	0
44	20250324	185200	1540945110	9700	9700	9700	9700	0
45	20250324	185100	1540945110	9700	9700	9700	9700	0
46	20250324	185000	1540945110	9700	9700	9700	9700	0
47	20250324	184900	1540945110	9700	9700	9700	9700	0
48	20250324	184800	1540945110	9700	9700	9700	9700	0
49	20250324	184700	1540945110	9700	9700	9700	9700	0
50	20250324	184600	1540945110	9700	9700	9700	9700	0
51	20250324	184500	1540945110	9700	9700	9700	9700	0
52	20250324	184400	1540945110	9700	9700	9700	9700	0
53	20250324	184300	1540945110	9700	9700	9700	9700	0
54	20250324	184200	1540945110	9700	9700	9700	9700	0
55	20250324	184100	1540945110	9700	9700	9700	9700	0
56	20250324	184000	1540945110	9700	9700	9700	9700	0
57	20250324	183900	1540945110	9700	9700	9700	9700	0
58	20250324	183800	1540945110	9700	9700	9700	9700	0
59	20250324	183700	1540945110	9700	9700	9700	9700	0
60	20250324	183600	1540945110	9700	9700	9700	9700	0
61	20250324	183500	1540945110	9700	9700	9700	9700	0
62	20250324	183400	1540945110	9700	9700	9700	9700	5839
63	20250324	183300	1540945110	9700	9700	9700	9700	0
64	20250324	183200	1540945110	9700	9700	9700	9700	0
65	20250324	183100	1540945110	9700	9700	9700	9700	0
66	20250324	183000	1540945110	9700	9700	9700	9700	0
67	20250324	182900	1540945110	9700	9700	9700	9700	0
68	20250324	182800	1540945110	9700	9700	9700	9700	0
69	20250324	182700	1540945110	9700	9700	9700	9700	0
70	20250324	182600	1540945110	9700	9700	9700	9700	0
71	20250324	182500	1540945110	9700	9700	9700	9700	0
72	20250324	182400	1540945110	9700	9700	9700	9700	0
73	20250324	182300	1540945110	9700	9700	9700	9700	0
74	20250324	182200	1540945110	9700	9700	9700	9700	0
75	20250324	182100	1540945110	9700	9700	9700	9700	0
76	20250324	182000	1540945110	9700	9700	9700	9700	0
77	20250324	181900	1540945110	9700	9700	9700	9700	0
78	20250324	181800	1540945110	9700	9700	9700	9700	0
79	20250324	181700	1540945110	9700	9700	9700	9700	0
80	20250324	181600	1540945110	9700	9700	9700	9700	0
81	20250324	181500	1540945110	9700	9700	9700	9700	0
82	20250324	181400	1540945110	9700	9700	9700	9700	0
83	20250324	181300	1540945110	9700	9700	9700	9700	0
84	20250324	181200	1540945110	9700	9700	9700	9700	0
85	20250324	181100	1540945110	9700	9700	9700	9700	0
86	20250324	181000	1540945110	9700	9700	9700	9700	0
87	20250324	180900	1540945110	9700	9700	9700	9700	0
88	20250324	180800	1540945110	9700	9700	9700	9700	0
89	20250324	180700	1540945110	9700	9700	9700	9700	0
90	20250324	180600	1540945110	9700	9700	9700	9700	0
91	20250324	180500	1540945110	9700	9700	9700	9700	0
92	20250324	180400	1540945110	9700	9700	9700	9700	5839
93	20250324	180300	1540945110	9700	9700	9700	9700	0
94	20250324	180200	1540945110	9700	9700	9700	9700	0
95	20250324	180100	1540945110	9700	9700	9700	9700	0
96	20250324	180000	1540945110	9700	9700	9700	9700	0
97	20250324	175900	1540945110	9700	9700	9700	9700	0
98	20250324	175800	1540945110	9700	9700	9700	9700	0
99	20250324	175700	1540945110	9700	9700	9700	9700	0
100	20250324	175600	1540945110	9700	9700	9700	9700	0
101	20250324	175500	1540945110	9700	9700	9700	9700	0
102	20250324	175400	1540945110	9700	9700	9700	9700	0
103	20250324	175300	1540945110	9700	9700	9700	9700	0
104	20250324	175200	1540945110	9700	9700	9700	9700	0
105	20250324	175100	1540945110	9700	9700	9700	9700	0
106	20250324	175000	1540945110	9700	9700	9700	9700	0
107	20250324	174900	1540945110	9700	9700	9700	9700	0
108	20250324	174800	1540945110	9700	9700	9700	9700	0
109	20250324	174700	1540945110	9700	9700	9700	9700	0
110	20250324	174600	1540945110	9700	9700	9700	9700	0
111	20250324	174500	1540945110	9700	9700	9700	9700	0
112	20250324	174400	1540945110	9700	9700	9700	9700	0
113	20250324	174300	1540945110	9700	9700	9700	9700	0
114	20250324	174200	1540945110	9700	9700	9700	9700	0
115	20250324	174100	1540945110	9700	9700	9700	9700	0
116	20250324	174000	1540945110	9700	9700	9700	9700	0
117	20250324	173900	1540945110	9700	9700	9700	9700	0
118	20250324	173800	1540945110	9700	9700	9700	9700	0
119	20250324	173700	1540945110	9700	9700	9700	9700	0
120	20250324	173600	1540945110	9700	9700	9700	9700	0
121	20250324	173500	1540945110	9700	9700	9700	9700	0
122	20250324	173400	1540945110	9700	9700	9700	9700	5839
123	20250324	173300	1540945110	9700	9700	9700	9700	0
124	20250324	173200	1540945110	9700	9700	9700	9700	0
125	20250324	173100	1540945110	9700	9700	9700	9700	0
126	20250324	173000	1540945110	9700	9700	9700	9700	0
127	20250324	172900	1540945110	9700	9700	9700	9700	0
128	20250324	172800	1540945110	9700	9700	9700	9700	0
129	20250324	172700	1540945110	9700	9700	9700	9700	0
130	20250324	172600	1540945110	9700	9700	9700	9700	0
131	20250324	172500	1540945110	9700	9700	9700	9700	0
132	20250324	172400	1540945110	9700	9700	9700	9700	0
133	20250324	172300	1540945110	9700	9700	9700	9700	0
134	20250324	172200	1540945110	9700	9700	9700	9700	0
135	20250324	172100	1540945110	9700	9700	9700	9700	0
136	20250324	172000	1540945110	9700	9700	9700	9700	0
137	20250324	171900	1540945110	9700	9700	9700	9700	0
138	20250324	171800	1540945110	9700	9700	9700	9700	0
139	20250324	171700	1540945110	9700	9700	9700	9700	0
140	20250324	171600	1540945110	9700	9700	9700	9700	0
141	20250324	171500	1540945110	9700	9700	9700	9700	0
142	20250324	171400	1540945110	9700	9700	9700	9700	0
143	20250324	171300	1540945110	9700	9700	9700	9700	0
144	20250324	171200	1540945110	9700	9700	9700	9700	0
145	20250324	171100	1540945110	9700	9700	9700	9700	0
146	20250324	171000	1540945110	9700	9700	9700	9700	0
147	20250324	170900	1540945110	9700	9700	9700	9700	0
148	20250324	170800	1540945110	9700	9700	9700	9700	0
149	20250324	170700	1540945110	9700	9700	9700	9700	0
150	20250324	170600	1540945110	9700	9700	9700	9700	0
151	20250324	170500	1540945110	9700	9700	9700	9700	0
152	20250324	170400	1540945110	9700	9700	9700	9700	5839
153	20250324	170300	1540945110	9700	9700	9700	9700	0
154	20250324	170200	1540945110	9700	9700	9700	9700	0
155	20250324	170100	1540945110	9700	9700	9700	9700	0
156	20250324	170000	1540945110	9700	9700	9700	9700	0
157	20250324	165900	1540945110	9700	9700	9700	9700	0
158	20250324	165800	1540945110	9700	9700	9700	9700	0
159	20250324	165700	1540945110	9700	9700	9700	9700	0
160	20250324	165600	1540945110	9700	9700	9700	9700	0
161	20250324	165500	1540945110	9700	9700	9700	9700	0
162	20250324	165400	1540945110	9700	9700	9700	9700	0
163	20250324	165300	1540945110	9700	9700	9700	9700	0
164	20250324	165200	1540945110	9700	9700	9700	9700	0
165	20250324	165100	1540945110	9700	9700	9700	9700	0
166	20250324	165000	1540945110	9700	9700	9700	9700	0
167	20250324	164900	1540945110	9700	9700	9700	9700	0
168	20250324	164800	1540945110	9700	9700	9700	9700	0
169	20250324	164700	1540945110	9700	9700	9700	9700	0
170	20250324	164600	1540945110	9700	9700	9700	9700	0
171	20250324	164500	1540945110	9700	9700	9700	9700	0
172	20250324	164400	1540945110	9700	9700	9700	9700	0
173	20250324	164300	1540945110	9700	9700	9700	9700	0
174	20250324	164200	1540945110	9700	9700	9700	9700	0
175	20250324	164100	1540945110	9700	9700	9700	9700	0
176	20250324	164000	1540945110	9700	9700	9700	9700	0
177	20250324	163900	1540945110	9700	9700	9700	9700	0
178	20250324	163800	1540945110	9700	9700	9700	9700	0
179	20250324	163700	1540945110	9700	9700	9700	9700	0
180	20250324	163600	1540945110	9700	9700	9700	9700	0
181	20250324	163500	1540945110	9700	9700	9700	9700	0
182	20250324	163400	1540945110	9700	9700	9700	9700	5839
183	20250324	163300	1540945110	9700	9700	9700	9700	0
184	20250324	163200	1540945110	9700	9700	9700	9700	0
185	20250324	163100	1540945110	9700	9700	9700	9700	0
186	20250324	163000	1540945110	9700	9700	9700	9700	0
187	20250324	162900	1540945110	9700	9700	9700	9700	0
188	20250324	162800	1540945110	9700	9700	9700	9700	0
189	20250324	162700	1540945110	9700	9700	9700	9700	0
190	20250324	162600	1540945110	9700	9700	9700	9700	0
191	20250324	162500	1540945110	9700	9700	9700	9700	0
192	20250324	162400	1540945110	9700	9700	9700	9700	0
193	20250324	162300	1540945110	9700	9700	9700	9700	0
194	20250324	162200	1540945110	9700	9700	9700	9700	0
195	20250324	162100	1540945110	9700	9700	9700	9700	0
196	20250324	162000	1540945110	9700	9700	9700	9700	0
197	20250324	161900	1540945110	9700	9700	9700	9700	0
198	20250324	161800	1540945110	9700	9700	9700	9700	0
199	20250324	161700	1540945110	9700	9700	9700	9700	0
200	20250324	161600	1540945110	9700	9700	9700	9700	0
201	20250324	161500	1540945110	9700	9700	9700	9700	0
202	20250324	161400	1540945110	9700	9700	9700	9700	0
203	20250324	161300	1540945110	9700	9700	9700	9700	0
204	20250324	161200	1540945110	9700	9700	9700	9700	0
205	20250324	161100	1540945110	9700	9700	9700	9700	0
206	20250324	161000	1540945110	9700	9700	9700	9700	0
207	20250324	160900	1540945110	9700	9700	9700	9700	0
208	20250324	160800	1540945110	9700	9700	9700	9700	0
209	20250324	160700	1540945110	9700	9700	9700	9700	0
210	20250324	160600	1540945110	9700	9700	9700	9700	0
211	20250324	160500	1540945110	9700	9700	9700	9700	0
212	20250324	160400	1540945110	9700	9700	9700	9700	5839
213	20250324	160300	1540945110	9700	9700	9700	9700	0
214	20250324	160200	1540945110	9700	9700	9700	9700	0
215	20250324	160100	1540945110	9700	9700	9700	9700	0
216	20250324	160000	1540945110	9700	9700	9700	9700	0
217	20250324	155900	1540945110	9700	9700	9700	9700	0
218	20250324	155800	1540945110	9700	9700	9700	9700	0
219	20250324	155700	1540945110	9700	9700	9700	9700	0
220	20250324	155600	1540945110	9700	9700	9700	9700	0
221	20250324	155500	1540945110	9700	9700	9700	9700	0
222	20250324	155400	1540945110	9700	9700	9700	9700	0
223	20250324	155300	1540945110	9700	9700	9700	9700	0
224	20250324	155200	1540945110	9700	9700	9700	9700	0
225	20250324	155100	1540945110	9700	9700	9700	9700	0
226	20250324	155000	1540945110	9700	9700	9700	9700	0
227	20250324	154900	1540945110	9700	9700	9700	9700	0
228	20250324	154800	1540945110	9700	9700	9700	9700	0
229	20250324	154700	1540945110	9700	9700	9700	9700	0
230	20250324	154600	1540945110	9700	9700	9700	9700	0
231	20250324	154500	1540945110	9700	9700	9700	9700	0
232	20250324	154400	1540945110	9700	9700	9700	9700	0
233	20250324	154300	1540945110	9700	9700	9700	9700	0
234	20250324	154200	1540945110	9700	9700	9700	9700	0
235	20250324	154100	1540945110	9700	9700	9700	9700	0
236	20250324	154000	1540945110	9700	9700	9700	9700	0
237	20250324	153900	1540945110	9700	9700	9700	9700	0
238	20250324	153800	1540945110	9700	9700	9700	9700	0
239	20250324	153700	1540945110	9700	9700	9700	9700	0
240	20250324	153600	1540945110	9700	9700	9700	9700	0
241	20250324	153500	1540945110	9700	9700	9700	9700	0
242	20250324	153400	1540945110	9700	9700	9700	9700	5839
243	20250324	153300	1540945110	9700	9700	9700	9700	0
244	20250324	153200	1540945110	9700	9700	9700	9700	0
245	20250324	153100	1540945110	9700	9700	9700	9700	0
246	20250324	153000	1540945110	9700	9700	9700	9700	5839
247	20250324	152900	1484306810	9720	9720	9720	9720	0
248	20250324	152800	1484306810	9720	9720	9720	9720	0
249	20250324	152700	1484306810	9720	9720	9720	9720	0
250	20250324	152600	1484306810	9720	9720	9720	9720	0
251	20250324	152500	1484306810	9720	9720	9720	9720	0
252	20250324	152400	1484306810	9720	9720	9720	9720	0
253	20250324	152300	1484306810	9720	9720	9720	9720	0
254	20250324	152200	1484306810	9720	9720	9720	9720	0
255	20250324	152100	1484306810	9720	9720	9720	9720	0
256	20250324	152000	1484306810	9720	9720	9720	9720	0
257	20250324	151900	1484306810	9720	9720	9720	9660	2545
258	20250324	151800	1459677160	9720	9720	9720	9720	105
259	20250324	151700	1458656560	9720	9730	9730	9700	496
260	20250324	151600	1453842730	9710	9730	9730	9710	62
261	20250324	151500	1453239590	9710	9710	9710	9710	103
262	20250324	151400	1452239460	9710	9700	9740	9700	32
263	20250324	151300	1451928210	9700	9720	9740	9700	735
264	20250324	151200	1444790830	9710	9710	9710	9710	12
265	20250324	151100	1444674310	9740	9740	9740	9740	1
266	20250324	151000	1444664570	9740	9700	9740	9700	419
267	20250324	150900	1440599870	9690	9690	9700	9690	203
268	20250324	150800	1438632700	9690	9690	9690	9690	15
269	20250324	150700	1438487350	9700	9720	9720	9700	685
270	20250324	150600	1431839880	9740	9730	9740	9720	105
271	20250324	150500	1430818550	9710	9720	9720	9710	156
272	20250324	150400	1429302240	9710	9720	9720	9710	93
273	20250324	150300	1428399080	9720	9710	9720	9710	92
274	20250324	150200	1427504890	9720	9720	9720	9720	3
275	20250324	150100	1427475730	9730	9730	9730	9730	0
276	20250324	150000	1427475730	9730	9720	9730	9720	233
277	20250324	145900	1425210770	9730	9730	9730	9730	53
278	20250324	145800	1424695080	9730	9730	9730	9730	0
279	20250324	145700	1424695080	9730	9730	9730	9730	548
280	20250324	145600	1419363040	9740	9750	9750	9740	3
281	20250324	145500	1419333810	9740	9750	9755	9740	745
282	20250324	145400	1412070070	9740	9750	9750	9720	739
283	20250324	145300	1404876050	9750	9720	9750	9720	268
284	20250324	145200	1402263860	9720	9720	9720	9710	90
285	20250324	145100	1401389120	9720	9715	9720	9710	263
286	20250324	145000	1398834900	9720	9720	9720	9720	52
287	20250324	144900	1398329460	9720	9720	9720	9720	50
288	20250324	144800	1397843460	9720	9720	9720	9710	81
289	20250324	144700	1397056740	9720	9700	9720	9700	302
290	20250324	144600	1394125300	9720	9720	9720	9720	51
291	20250324	144500	1393629580	9720	9700	9720	9700	66
292	20250324	144400	1392989250	9700	9700	9700	9700	103
293	20250324	144300	1391990150	9690	9680	9690	9680	140
294	20250324	144200	1390634880	9670	9680	9680	9670	519
295	20250324	144100	1385612400	9710	9680	9710	9680	301
296	20250324	144000	1382697270	9710	9720	9720	9690	216
297	20250324	143900	1380601320	9720	9680	9720	9680	9
298	20250324	143800	1380514000	9680	9680	9680	9680	189
299	20250324	143700	1378684480	9700	9730	9730	9700	56
300	20250324	143600	1378139750	9730	9690	9730	9690	241
301	20250324	143500	1375802540	9690	9720	9720	9690	16
302	20250324	143400	1375647050	9730	9730	9730	9730	51
303	20250324	143300	1375150820	9740	9690	9740	9690	5
304	20250324	143200	1375102320	9690	9720	9720	9690	370
305	20250324	143100	1371516210	9720	9680	9720	9680	51
306	20250324	143000	1371021930	9720	9720	9720	9720	49
307	20250324	142900	1370545650	9690	9700	9700	9690	698
308	20250324	142800	1363775060	9730	9730	9730	9730	591
309	20250324	142700	1358024630	9730	9710	9730	9710	141
310	20250324	142600	1356654520	9710	9700	9720	9700	707
311	20250324	142500	1349795120	9690	9690	9690	9690	5
312	20250324	142400	1349746670	9690	9690	9690	9690	0
313	20250324	142300	1349746670	9690	9700	9700	9690	111
314	20250324	142200	1348670590	9680	9680	9680	9680	22
315	20250324	142100	1348457630	9700	9700	9700	9700	100
316	20250324	142000	1347487630	9700	9660	9700	9660	31
317	20250324	141900	1347188090	9650	9660	9660	9650	669
318	20250324	141800	1340731240	9650	9660	9700	9650	556
319	20250324	141700	1335360790	9650	9660	9660	9650	407
320	20250324	141600	1331429470	9660	9680	9690	9660	359
321	20250324	141500	1327958200	9680	9680	9680	9680	49
322	20250324	141400	1327483880	9690	9690	9690	9690	0
323	20250324	141300	1327483880	9690	9690	9690	9690	101
324	20250324	141200	1326505190	9690	9650	9690	9640	14
325	20250324	141100	1326369720	9640	9690	9690	9640	2728
326	20250324	141000	1300004270	9690	9690	9690	9690	200
327	20250324	140900	1298066270	9690	9690	9690	9680	471
328	20250324	140800	1293504280	9690	9700	9700	9690	827
329	20250324	140700	1285483090	9710	9710	9710	9710	50
330	20250324	140600	1284997590	9710	9700	9710	9700	892
331	20250324	140500	1276336310	9700	9710	9710	9700	53
332	20250324	140400	1275821700	9710	9710	9710	9710	84
333	20250324	140300	1275006060	9700	9700	9700	9700	10
334	20250324	140200	1274909060	9700	9700	9700	9700	49
335	20250324	140100	1274433760	9690	9700	9700	9690	385
336	20250324	140000	1270700010	9700	9700	9700	9700	151
337	20250324	135900	1269235310	9710	9690	9710	9690	998
338	20250324	135800	1259554730	9710	9710	9710	9710	0
339	20250324	135700	1259554730	9710	9710	9710	9700	346
340	20250324	135600	1256196650	9710	9710	9710	9710	46
341	20250324	135500	1255749990	9710	9700	9710	9700	110
342	20250324	135400	1254682890	9690	9690	9690	9690	5
343	20250324	135300	1254634440	9690	9700	9700	9690	1170
344	20250324	135200	1243295140	9690	9700	9700	9690	100
345	20250324	135100	1242325850	9700	9700	9700	9700	24
346	20250324	135000	1242093050	9700	9700	9700	9700	10
347	20250324	134900	1241996050	9710	9700	9710	9700	15
348	20250324	134800	1241850500	9700	9710	9710	9700	588
349	20250324	134700	1236146390	9710	9710	9710	9710	0
350	20250324	134600	1236146390	9710	9710	9710	9710	0
351	20250324	134500	1236146390	9710	9710	9710	9710	51
352	20250324	134400	1235651180	9710	9720	9720	9710	1215
353	20250324	134300	1223851330	9720	9730	9730	9720	550
354	20250324	134200	1218504880	9730	9730	9730	9730	100
355	20250324	134100	1217531880	9730	9720	9730	9720	61
356	20250324	134000	1216938460	9720	9720	9720	9720	89
357	20250324	133900	1216073380	9710	9700	9710	9700	83
358	20250324	133800	1215267540	9700	9700	9700	9700	101
359	20250324	133700	1214287840	9700	9700	9700	9700	300
360	20250324	133600	1211377840	9700	9710	9710	9700	75
361	20250324	133500	1210649800	9710	9740	9740	9710	200
362	20250324	133400	1208706660	9720	9720	9740	9720	9
363	20250324	133300	1208619080	9720	9720	9730	9720	758
364	20250324	133200	1201250800	9720	9710	9720	9710	98
365	20250324	133100	1200298340	9720	9720	9720	9720	0
366	20250324	133000	1200298340	9720	9710	9720	9710	46
367	20250324	132900	1199851270	9710	9710	9710	9710	187
368	20250324	132800	1198035500	9720	9700	9720	9700	92
369	20250324	132700	1197142110	9690	9690	9690	9690	11
370	20250324	132600	1197035520	9700	9700	9700	9700	152
371	20250324	132500	1195561120	9690	9690	9690	9690	10
372	20250324	132400	1195464220	9690	9720	9720	9690	6
373	20250324	132300	1195406050	9720	9710	9720	9710	56
374	20250324	132200	1194861760	9700	9700	9710	9700	486
375	20250324	132100	1190147440	9700	9710	9710	9700	60
376	20250324	132000	1189564950	9710	9710	9710	9710	51
377	20250324	131900	1189069740	9720	9720	9720	9720	0
378	20250324	131800	1189069740	9720	9690	9720	9690	62
379	20250324	131700	1188468300	9690	9720	9720	9690	1249
380	20250324	131600	1176352930	9720	9690	9720	9690	196
381	20250324	131500	1174451470	9700	9700	9700	9700	1
382	20250324	131400	1174441770	9720	9690	9720	9690	194
383	20250324	131300	1172557300	9690	9690	9690	9690	51
384	20250324	131200	1172063110	9690	9690	9690	9680	301
385	20250324	131100	1169149240	9690	9690	9690	9690	121
386	20250324	131000	1167976750	9680	9680	9690	9680	268
387	20250324	130900	1165382500	9690	9690	9690	9690	45
388	20250324	130800	1164946450	9690	9690	9690	9690	100
389	20250324	130700	1163977450	9690	9690	9690	9690	522
390	20250324	130600	1158919270	9690	9710	9710	9690	1039
391	20250324	130500	1148841170	9720	9720	9720	9720	51
392	20250324	130400	1148345450	9720	9720	9720	9720	0
393	20250324	130300	1148345450	9720	9710	9720	9710	4
394	20250324	130200	1148306580	9720	9720	9720	9720	51
395	20250324	130100	1147810860	9720	9710	9720	9710	323
396	20250324	130000	1144674430	9710	9740	9740	9710	2025
397	20250324	125900	1124983320	9730	9730	9730	9730	0
398	20250324	125800	1124983320	9730	9730	9730	9730	1
399	20250324	125700	1124973590	9740	9740	9740	9740	8
400	20250324	125600	1124895670	9740	9740	9740	9740	37
401	20250324	125500	1124535290	9740	9740	9740	9740	140
402	20250324	125400	1123171690	9730	9740	9740	9730	385
403	20250324	125300	1119425610	9740	9740	9740	9740	0
404	20250324	125200	1119425610	9740	9750	9750	9740	139
405	20250324	125100	1118071340	9750	9750	9750	9750	0
406	20250324	125000	1118071340	9750	9750	9750	9750	93
407	20250324	124900	1117164590	9750	9740	9750	9720	140
408	20250324	124800	1115800480	9740	9740	9740	9740	0
409	20250324	124700	1115800480	9740	9740	9740	9740	69
410	20250324	124600	1115128420	9710	9730	9730	9710	66
411	20250324	124500	1114486340	9710	9710	9710	9710	284
412	20250324	124400	1111728700	9710	9700	9710	9700	88
413	20250324	124300	1110874230	9710	9710	9710	9710	208
414	20250324	124200	1108854550	9730	9720	9730	9720	202
415	20250324	124100	1106891100	9730	9730	9740	9730	99
416	20250324	124000	1105927350	9710	9710	9710	9710	0
417	20250324	123900	1105927350	9710	9720	9720	9710	828
418	20250324	123800	1097882920	9720	9730	9730	9720	108
419	20250324	123700	1096833090	9730	9730	9730	9730	699
420	20250324	123600	1090031820	9730	9730	9730	9730	8
421	20250324	123500	1089953980	9730	9730	9730	9730	0
422	20250324	123400	1089953980	9730	9740	9740	9730	161
423	20250324	123300	1088386440	9740	9740	9740	9740	0
424	20250324	123200	1088386440	9740	9740	9740	9740	51
425	20250324	123100	1087889700	9730	9740	9740	9730	1211
426	20250324	123000	1076095600	9750	9750	9750	9750	157
427	20250324	122900	1074564850	9750	9750	9750	9750	37
428	20250324	122800	1074204100	9750	9760	9760	9750	116
429	20250324	122700	1073072580	9760	9760	9760	9760	48
430	20250324	122600	1072604100	9760	9750	9760	9750	31
431	20250324	122500	1072301640	9740	9750	9750	9740	146
432	20250324	122400	1070879080	9750	9730	9750	9730	172
433	20250324	122300	1069202240	9730	9730	9730	9730	74
434	20250324	122200	1068482220	9730	9730	9730	9730	54
435	20250324	122100	1067956800	9730	9730	9730	9730	0
436	20250324	122000	1067956800	9730	9730	9730	9730	49
437	20250324	121900	1067480030	9740	9740	9740	9740	51
438	20250324	121800	1066983290	9730	9730	9730	9730	8
439	20250324	121700	1066905450	9730	9730	9730	9730	283
440	20250324	121600	1064151860	9740	9730	9740	9730	22
441	20250324	121500	1063937770	9740	9740	9740	9740	53
442	20250324	121400	1063421550	9740	9740	9740	9730	201
443	20250324	121300	1061465300	9740	9740	9740	9740	43
444	20250324	121200	1061046480	9730	9730	9730	9730	9
445	20250324	121100	1060958910	9730	9740	9740	9730	599
446	20250324	121000	1055127240	9740	9740	9740	9740	0
447	20250324	120900	1055127240	9740	9740	9740	9730	60
448	20250324	120800	1054542850	9740	9740	9740	9740	152
449	20250324	120700	1053062370	9750	9720	9750	9720	61
450	20250324	120600	1052467980	9720	9710	9720	9710	21
451	20250324	120500	1052263970	9690	9700	9700	9690	211
452	20250324	120400	1050217490	9680	9740	9740	9680	3890
453	20250324	120300	1012452470	9750	9750	9750	9750	57
454	20250324	120200	1011896720	9750	9750	9750	9750	31
455	20250324	120100	1011594470	9760	9750	9760	9750	449
456	20250324	120000	1007215720	9760	9760	9760	9760	121
457	20250324	115900	1006034760	9760	9770	9780	9760	1431
458	20250324	115800	992058780	9780	9780	9780	9780	1
459	20250324	115700	992049000	9770	9780	9780	9770	1214
460	20250324	115600	980188170	9780	9780	9780	9780	0
461	20250324	115500	980188170	9780	9780	9780	9780	822
462	20250324	115400	972149010	9800	9800	9800	9800	52
463	20250324	115300	971639410	9800	9800	9800	9800	49
464	20250324	115200	971159210	9800	9800	9800	9800	1
465	20250324	115100	971149410	9800	9800	9800	9800	51
466	20250324	115000	970649610	9800	9780	9800	9780	44
467	20250324	114900	970218450	9800	9780	9800	9780	63
468	20250324	114800	969601710	9790	9790	9800	9790	93
469	20250324	114700	968690820	9790	9790	9790	9790	6
470	20250324	114600	968632080	9780	9780	9780	9780	45
471	20250324	114500	968191980	9780	9780	9780	9780	63
472	20250324	114400	967575840	9780	9780	9780	9780	1
473	20250324	114300	967566060	9780	9780	9780	9780	0
474	20250324	114200	967566060	9780	9780	9790	9780	109
475	20250324	114100	966499530	9780	9780	9780	9780	595
476	20250324	114000	960680430	9790	9780	9790	9780	49
477	20250324	113900	960200730	9800	9790	9800	9790	22
478	20250324	113800	959985330	9790	9795	9800	9790	96
479	20250324	113700	959045475	9790	9790	9790	9790	21
480	20250324	113600	958839885	9790	9790	9790	9790	1
481	20250324	113500	958830095	9790	9790	9790	9790	71
482	20250324	113400	958135005	9800	9800	9800	9800	51
483	20250324	113300	957635205	9790	9790	9790	9790	49
484	20250324	113200	957155495	9780	9790	9790	9780	90
485	20250324	113100	956274775	9780	9800	9800	9780	1369
486	20250324	113000	942871855	9800	9800	9800	9800	52
487	20250324	112900	942362255	9800	9790	9800	9790	130
488	20250324	112800	941089545	9790	9790	9790	9790	52
489	20250324	112700	940580465	9790	9790	9790	9770	103
490	20250324	112600	939573095	9790	9790	9790	9790	90
491	20250324	112500	938691995	9800	9800	9800	9800	0
492	20250324	112400	938691995	9800	9770	9800	9770	124
493	20250324	112300	937479315	9770	9780	9780	9770	90
494	20250324	112200	936599265	9770	9770	9770	9770	50
495	20250324	112100	936110765	9780	9770	9780	9770	63
496	20250324	112000	935494745	9770	9770	9770	9770	14
497	20250324	111900	935357965	9780	9780	9780	9780	149
498	20250324	111800	933900745	9780	9780	9780	9780	0
499	20250324	111700	933900745	9780	9780	9780	9780	51
500	20250324	111600	933401965	9780	9770	9780	9770	79
501	20250324	111500	932630125	9770	9770	9780	9770	657
502	20250324	111400	926210835	9770	9770	9770	9770	0
503	20250324	111300	926210835	9770	9760	9770	9760	191
504	20250324	111200	924345265	9760	9760	9760	9760	207
505	20250324	111100	922324945	9760	9770	9770	9760	201
506	20250324	111000	920362215	9770	9780	9780	9770	88
507	20250324	110900	919502445	9740	9740	9740	9740	12
508	20250324	110800	919385565	9730	9730	9730	9730	0
509	20250324	110700	919385565	9730	9750	9750	9730	238
510	20250324	110600	917069405	9770	9740	9770	9740	61
511	20250324	110500	916473795	9740	9730	9740	9730	210
512	20250324	110400	914428695	9730	9740	9740	9730	1307
513	20250324	110300	901710285	9740	9760	9760	9740	687
514	20250324	110200	895016525	9750	9750	9750	9750	100
515	20250324	110100	894041525	9740	9740	9740	9740	0
516	20250324	110000	894041525	9740	9780	9780	9740	1664
517	20250324	105900	877829475	9750	9750	9750	9750	110
518	20250324	105800	876756975	9750	9780	9780	9750	336
519	20250324	105700	873479445	9780	9750	9780	9740	719
520	20250324	105600	866471245	9740	9790	9790	9740	1310
521	20250324	105500	853686465	9800	9800	9800	9800	62
522	20250324	105400	853078865	9800	9810	9810	9800	435
523	20250324	105300	848812485	9820	9810	9820	9810	145
524	20250324	105200	847389485	9800	9800	9800	9800	150
525	20250324	105100	845919485	9810	9800	9810	9800	34
526	20250324	105000	845586125	9800	9790	9800	9790	18
527	20250324	104900	845409735	9790	9800	9800	9790	100
528	20250324	104800	844430445	9800	9800	9800	9800	10
529	20250324	104700	844332445	9800	9810	9810	9800	476
530	20250324	104600	839665795	9810	9830	9830	9810	678
531	20250324	104500	833005535	9830	9830	9830	9830	134
532	20250324	104400	831688315	9830	9820	9830	9820	15
533	20250324	104300	831540965	9820	9820	9820	9820	61
534	20250324	104200	830941945	9820	9830	9830	9820	369
535	20250324	104100	827317695	9830	9830	9830	9830	345
536	20250324	104000	823926345	9830	9840	9840	9830	84
537	20250324	103900	823100115	9840	9830	9840	9830	48
538	20250324	103800	822628015	9830	9830	9830	9830	152
539	20250324	103700	821133855	9820	9820	9820	9820	157
540	20250324	103600	819592115	9820	9820	9820	9820	41
541	20250324	103500	819189495	9840	9830	9840	9830	122
542	20250324	103400	817989925	9840	9850	9850	9840	665
543	20250324	103300	811445815	9850	9850	9850	9850	42
544	20250324	103200	811032115	9850	9850	9850	9840	189
545	20250324	103100	809171555	9850	9840	9850	9840	110
546	20250324	103000	808088255	9840	9840	9840	9840	70
547	20250324	102900	807399455	9840	9830	9840	9830	3425
548	20250324	102800	773697475	9830	9820	9830	9820	406
549	20250324	102700	769707395	9820	9820	9820	9820	10
550	20250324	102600	769609195	9830	9830	9830	9830	30
551	20250324	102500	769314295	9820	9830	9830	9820	650
552	20250324	102400	762926015	9830	9830	9830	9830	308
553	20250324	102300	759898375	9840	9840	9840	9830	112
554	20250324	102200	758796305	9840	9840	9840	9840	30
555	20250324	102100	758501105	9830	9830	9830	9830	22
556	20250324	102000	758284845	9840	9840	9840	9840	0
557	20250324	101900	758284845	9840	9840	9840	9840	43
558	20250324	101800	757861725	9830	9830	9830	9830	731
559	20250324	101700	750675995	9840	9840	9840	9840	1
560	20250324	101600	750666155	9840	9840	9840	9840	556
561	20250324	101500	745195115	9840	9830	9840	9830	74
562	20250324	101400	744467645	9830	9840	9840	9830	54
563	20250324	101300	743936805	9840	9830	9840	9830	176
564	20250324	101200	742205265	9820	9820	9820	9820	50
565	20250324	101100	741714265	9840	9840	9840	9840	2
566	20250324	101000	741694585	9840	9790	9840	9790	450
567	20250324	100900	737282605	9790	9800	9800	9790	81
568	20250324	100800	736489095	9800	9780	9800	9780	78
569	20250324	100700	735725635	9790	9790	9790	9770	12
570	20250324	100600	735608345	9770	9770	9770	9770	48
571	20250324	100500	735139385	9770	9800	9800	9770	58
572	20250324	100400	734571285	9800	9815	9820	9800	1770
573	20250324	100300	717217115	9810	9810	9810	9810	270
574	20250324	100200	714568415	9810	9810	9810	9810	0
575	20250324	100100	714568415	9810	9810	9810	9810	1
576	20250324	100000	714558605	9840	9830	9840	9820	1123
577	20250324	095900	703522005	9840	9840	9840	9840	55
578	20250324	095800	702980805	9830	9830	9830	9830	301
579	20250324	095700	700021975	9820	9820	9840	9820	1378
580	20250324	095600	686482775	9810	9810	9810	9800	785
581	20250324	095500	678784685	9810	9790	9810	9790	306
582	20250324	095400	675785285	9800	9770	9800	9770	296
583	20250324	095300	672887715	9770	9770	9780	9770	63
584	20250324	095200	672272105	9770	9780	9780	9770	50
585	20250324	095100	671783115	9760	9760	9760	9760	1
586	20250324	095000	671773355	9790	9740	9790	9740	159
587	20250324	094900	670224265	9730	9740	9740	9730	254
588	20250324	094800	667751245	9740	9720	9740	9720	699
589	20250324	094700	660956405	9730	9730	9730	9730	671
590	20250324	094600	654427575	9730	9750	9750	9730	108
591	20250324	094500	653375845	9750	9730	9750	9730	121
592	20250324	094400	652197545	9730	9760	9760	9730	523
593	20250324	094300	647105685	9750	9740	9750	9740	58
594	20250324	094200	646540545	9740	9750	9750	9740	787
595	20250324	094100	638874875	9750	9780	9800	9750	855
596	20250324	094000	630525675	9780	9790	9790	9780	203
597	20250324	093900	628539785	9780	9780	9780	9780	160
598	20250324	093800	626974985	9790	9790	9790	9790	2
599	20250324	093700	626955405	9770	9770	9770	9770	47
600	20250324	093600	626496215	9810	9760	9810	9760	278
601	20250324	093500	623778275	9760	9800	9800	9760	1511
602	20250324	093400	608994645	9800	9810	9820	9800	377
603	20250324	093300	605298915	9810	9800	9810	9800	98
604	20250324	093200	604338505	9800	9810	9810	9800	607
605	20250324	093100	598386905	9820	9840	9850	9820	2045
606	20250324	093000	578273095	9850	9830	9850	9830	295
607	20250324	092900	575372335	9830	9860	9860	9820	1171
608	20250324	092800	563847785	9860	9830	9860	9820	1108
609	20250324	092700	552945725	9800	9840	9840	9800	2718
610	20250324	092600	526263855	9870	9840	9960	9800	6705
611	20250324	092500	459999885	9830	9810	9840	9780	2714
612	20250324	092400	433348805	9810	9770	9810	9760	1723
613	20250324	092300	416474175	9770	9730	9790	9730	496
614	20250324	092200	411635495	9720	9710	9720	9690	534
615	20250324	092100	406455445	9710	9670	9730	9670	1312
616	20250324	092000	393750995	9660	9670	9670	9650	530
617	20250324	091900	388636315	9650	9680	9680	9650	6
618	20250324	091800	388578375	9630	9650	9660	9630	692
619	20250324	091700	381904715	9640	9660	9660	9630	1074
620	20250324	091600	371551945	9690	9650	9700	9630	1000
621	20250324	091500	361904995	9640	9650	9650	9640	786
622	20250324	091400	354322485	9650	9650	9650	9650	671
623	20250324	091300	347847335	9650	9630	9650	9610	1130
624	20250324	091200	336963935	9630	9610	9630	9590	2270
625	20250324	091100	315176290	9610	9630	9640	9610	581
626	20250324	091000	309590340	9630	9600	9640	9580	3795
627	20250324	090900	273186190	9610	9630	9650	9610	1340
628	20250324	090800	260299900	9650	9660	9670	9610	4589
629	20250324	090700	216020700	9660	9700	9700	9660	3781
630	20250324	090600	179401660	9700	9690	9720	9690	346
631	20250324	090500	176048170	9700	9730	9730	9690	1119
632	20250324	090400	165191570	9720	9670	9750	9660	2232
633	20250324	090300	143520400	9670	9680	9720	9660	2154
634	20250324	090200	122656170	9700	9700	9700	9670	2636
635	20250324	090100	97125470	9700	9710	9730	9700	2093
636	20250324	090000	76813790	9710	9800	9840	9710	7760