KissMeData/108860/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	201500	1875785125	12860	12860	12860	12860	2726
3	20250324	201400	1875785125	12860	12860	12860	12860	0
4	20250324	201300	1875785125	12860	12860	12860	12860	0
5	20250324	201200	1875785125	12860	12860	12860	12860	0
6	20250324	201100	1875785125	12860	12860	12860	12860	0
7	20250324	201000	1875785125	12860	12860	12860	12860	0
8	20250324	200900	1875785125	12860	12860	12860	12860	0
9	20250324	200800	1875785125	12860	12860	12860	12860	0
10	20250324	200700	1875785125	12860	12860	12860	12860	0
11	20250324	200600	1875785125	12860	12860	12860	12860	0
12	20250324	200500	1875785125	12860	12860	12860	12860	0
13	20250324	200400	1875785125	12860	12860	12860	12860	0
14	20250324	200300	1875785125	12860	12860	12860	12860	0
15	20250324	200200	1875785125	12860	12860	12860	12860	0
16	20250324	200100	1875785125	12860	12860	12860	12860	0
17	20250324	200000	1875785125	12860	12860	12860	12860	0
18	20250324	195900	1875785125	12860	12860	12860	12860	0
19	20250324	195800	1875785125	12860	12860	12860	12860	0
20	20250324	195700	1875785125	12860	12860	12860	12860	0
21	20250324	195600	1875785125	12860	12860	12860	12860	0
22	20250324	195500	1875785125	12860	12860	12860	12860	0
23	20250324	195400	1875785125	12860	12860	12860	12860	0
24	20250324	195300	1875785125	12860	12860	12860	12860	0
25	20250324	195200	1875785125	12860	12860	12860	12860	0
26	20250324	195100	1875785125	12860	12860	12860	12860	0
27	20250324	195000	1875785125	12860	12860	12860	12860	0
28	20250324	194900	1875785125	12860	12860	12860	12860	0
29	20250324	194800	1875785125	12860	12860	12860	12860	0
30	20250324	194700	1875785125	12860	12860	12860	12860	0
31	20250324	194600	1875785125	12860	12860	12860	12860	0
32	20250324	194500	1875785125	12860	12860	12860	12860	2726
33	20250324	194400	1875785125	12860	12860	12860	12860	0
34	20250324	194300	1875785125	12860	12860	12860	12860	0
35	20250324	194200	1875785125	12860	12860	12860	12860	0
36	20250324	194100	1875785125	12860	12860	12860	12860	0
37	20250324	194000	1875785125	12860	12860	12860	12860	0
38	20250324	193900	1875785125	12860	12860	12860	12860	0
39	20250324	193800	1875785125	12860	12860	12860	12860	0
40	20250324	193700	1875785125	12860	12860	12860	12860	0
41	20250324	193600	1875785125	12860	12860	12860	12860	0
42	20250324	193500	1875785125	12860	12860	12860	12860	0
43	20250324	193400	1875785125	12860	12860	12860	12860	0
44	20250324	193300	1875785125	12860	12860	12860	12860	0
45	20250324	193200	1875785125	12860	12860	12860	12860	0
46	20250324	193100	1875785125	12860	12860	12860	12860	0
47	20250324	193000	1875785125	12860	12860	12860	12860	0
48	20250324	192900	1875785125	12860	12860	12860	12860	0
49	20250324	192800	1875785125	12860	12860	12860	12860	0
50	20250324	192700	1875785125	12860	12860	12860	12860	0
51	20250324	192600	1875785125	12860	12860	12860	12860	0
52	20250324	192500	1875785125	12860	12860	12860	12860	0
53	20250324	192400	1875785125	12860	12860	12860	12860	0
54	20250324	192300	1875785125	12860	12860	12860	12860	0
55	20250324	192200	1875785125	12860	12860	12860	12860	0
56	20250324	192100	1875785125	12860	12860	12860	12860	0
57	20250324	192000	1875785125	12860	12860	12860	12860	0
58	20250324	191900	1875785125	12860	12860	12860	12860	0
59	20250324	191800	1875785125	12860	12860	12860	12860	0
60	20250324	191700	1875785125	12860	12860	12860	12860	0
61	20250324	191600	1875785125	12860	12860	12860	12860	0
62	20250324	191500	1875785125	12860	12860	12860	12860	2726
63	20250324	191400	1875785125	12860	12860	12860	12860	0
64	20250324	191300	1875785125	12860	12860	12860	12860	0
65	20250324	191200	1875785125	12860	12860	12860	12860	0
66	20250324	191100	1875785125	12860	12860	12860	12860	0
67	20250324	191000	1875785125	12860	12860	12860	12860	0
68	20250324	190900	1875785125	12860	12860	12860	12860	0
69	20250324	190800	1875785125	12860	12860	12860	12860	0
70	20250324	190700	1875785125	12860	12860	12860	12860	0
71	20250324	190600	1875785125	12860	12860	12860	12860	0
72	20250324	190500	1875785125	12860	12860	12860	12860	0
73	20250324	190400	1875785125	12860	12860	12860	12860	0
74	20250324	190300	1875785125	12860	12860	12860	12860	0
75	20250324	190200	1875785125	12860	12860	12860	12860	0
76	20250324	190100	1875785125	12860	12860	12860	12860	0
77	20250324	190000	1875785125	12860	12860	12860	12860	0
78	20250324	185900	1875785125	12860	12860	12860	12860	0
79	20250324	185800	1875785125	12860	12860	12860	12860	0
80	20250324	185700	1875785125	12860	12860	12860	12860	0
81	20250324	185600	1875785125	12860	12860	12860	12860	0
82	20250324	185500	1875785125	12860	12860	12860	12860	0
83	20250324	185400	1875785125	12860	12860	12860	12860	0
84	20250324	185300	1875785125	12860	12860	12860	12860	0
85	20250324	185200	1875785125	12860	12860	12860	12860	0
86	20250324	185100	1875785125	12860	12860	12860	12860	0
87	20250324	185000	1875785125	12860	12860	12860	12860	0
88	20250324	184900	1875785125	12860	12860	12860	12860	0
89	20250324	184800	1875785125	12860	12860	12860	12860	0
90	20250324	184700	1875785125	12860	12860	12860	12860	0
91	20250324	184600	1875785125	12860	12860	12860	12860	0
92	20250324	184500	1875785125	12860	12860	12860	12860	2726
93	20250324	184400	1875785125	12860	12860	12860	12860	0
94	20250324	184300	1875785125	12860	12860	12860	12860	0
95	20250324	184200	1875785125	12860	12860	12860	12860	0
96	20250324	184100	1875785125	12860	12860	12860	12860	0
97	20250324	184000	1875785125	12860	12860	12860	12860	0
98	20250324	183900	1875785125	12860	12860	12860	12860	0
99	20250324	183800	1875785125	12860	12860	12860	12860	0
100	20250324	183700	1875785125	12860	12860	12860	12860	0
101	20250324	183600	1875785125	12860	12860	12860	12860	0
102	20250324	183500	1875785125	12860	12860	12860	12860	0
103	20250324	183400	1875785125	12860	12860	12860	12860	0
104	20250324	183300	1875785125	12860	12860	12860	12860	0
105	20250324	183200	1875785125	12860	12860	12860	12860	0
106	20250324	183100	1875785125	12860	12860	12860	12860	0
107	20250324	183000	1875785125	12860	12860	12860	12860	0
108	20250324	182900	1875785125	12860	12860	12860	12860	0
109	20250324	182800	1875785125	12860	12860	12860	12860	0
110	20250324	182700	1875785125	12860	12860	12860	12860	0
111	20250324	182600	1875785125	12860	12860	12860	12860	0
112	20250324	182500	1875785125	12860	12860	12860	12860	0
113	20250324	182400	1875785125	12860	12860	12860	12860	0
114	20250324	182300	1875785125	12860	12860	12860	12860	0
115	20250324	182200	1875785125	12860	12860	12860	12860	0
116	20250324	182100	1875785125	12860	12860	12860	12860	0
117	20250324	182000	1875785125	12860	12860	12860	12860	0
118	20250324	181900	1875785125	12860	12860	12860	12860	0
119	20250324	181800	1875785125	12860	12860	12860	12860	0
120	20250324	181700	1875785125	12860	12860	12860	12860	0
121	20250324	181600	1875785125	12860	12860	12860	12860	0
122	20250324	181500	1875785125	12860	12860	12860	12860	2726
123	20250324	181400	1875785125	12860	12860	12860	12860	0
124	20250324	181300	1875785125	12860	12860	12860	12860	0
125	20250324	181200	1875785125	12860	12860	12860	12860	0
126	20250324	181100	1875785125	12860	12860	12860	12860	0
127	20250324	181000	1875785125	12860	12860	12860	12860	0
128	20250324	180900	1875785125	12860	12860	12860	12860	0
129	20250324	180800	1875785125	12860	12860	12860	12860	0
130	20250324	180700	1875785125	12860	12860	12860	12860	0
131	20250324	180600	1875785125	12860	12860	12860	12860	0
132	20250324	180500	1875785125	12860	12860	12860	12860	0
133	20250324	180400	1875785125	12860	12860	12860	12860	0
134	20250324	180300	1875785125	12860	12860	12860	12860	0
135	20250324	180200	1875785125	12860	12860	12860	12860	0
136	20250324	180100	1875785125	12860	12860	12860	12860	0
137	20250324	180000	1875785125	12860	12860	12860	12860	0
138	20250324	175900	1875785125	12860	12860	12860	12860	0
139	20250324	175800	1875785125	12860	12860	12860	12860	0
140	20250324	175700	1875785125	12860	12860	12860	12860	0
141	20250324	175600	1875785125	12860	12860	12860	12860	0
142	20250324	175500	1875785125	12860	12860	12860	12860	0
143	20250324	175400	1875785125	12860	12860	12860	12860	0
144	20250324	175300	1875785125	12860	12860	12860	12860	0
145	20250324	175200	1875785125	12860	12860	12860	12860	0
146	20250324	175100	1875785125	12860	12860	12860	12860	0
147	20250324	175000	1875785125	12860	12860	12860	12860	0
148	20250324	174900	1875785125	12860	12860	12860	12860	0
149	20250324	174800	1875785125	12860	12860	12860	12860	0
150	20250324	174700	1875785125	12860	12860	12860	12860	0
151	20250324	174600	1875785125	12860	12860	12860	12860	0
152	20250324	174500	1875785125	12860	12860	12860	12860	2726
153	20250324	174400	1875785125	12860	12860	12860	12860	0
154	20250324	174300	1875785125	12860	12860	12860	12860	0
155	20250324	174200	1875785125	12860	12860	12860	12860	0
156	20250324	174100	1875785125	12860	12860	12860	12860	0
157	20250324	174000	1875785125	12860	12860	12860	12860	0
158	20250324	173900	1875785125	12860	12860	12860	12860	0
159	20250324	173800	1875785125	12860	12860	12860	12860	0
160	20250324	173700	1875785125	12860	12860	12860	12860	0
161	20250324	173600	1875785125	12860	12860	12860	12860	0
162	20250324	173500	1875785125	12860	12860	12860	12860	0
163	20250324	173400	1875785125	12860	12860	12860	12860	0
164	20250324	173300	1875785125	12860	12860	12860	12860	0
165	20250324	173200	1875785125	12860	12860	12860	12860	0
166	20250324	173100	1875785125	12860	12860	12860	12860	0
167	20250324	173000	1875785125	12860	12860	12860	12860	0
168	20250324	172900	1875785125	12860	12860	12860	12860	0
169	20250324	172800	1875785125	12860	12860	12860	12860	0
170	20250324	172700	1875785125	12860	12860	12860	12860	0
171	20250324	172600	1875785125	12860	12860	12860	12860	0
172	20250324	172500	1875785125	12860	12860	12860	12860	0
173	20250324	172400	1875785125	12860	12860	12860	12860	0
174	20250324	172300	1875785125	12860	12860	12860	12860	0
175	20250324	172200	1875785125	12860	12860	12860	12860	0
176	20250324	172100	1875785125	12860	12860	12860	12860	0
177	20250324	172000	1875785125	12860	12860	12860	12860	0
178	20250324	171900	1875785125	12860	12860	12860	12860	0
179	20250324	171800	1875785125	12860	12860	12860	12860	0
180	20250324	171700	1875785125	12860	12860	12860	12860	0
181	20250324	171600	1875785125	12860	12860	12860	12860	0
182	20250324	171500	1875785125	12860	12860	12860	12860	2726
183	20250324	171400	1875785125	12860	12860	12860	12860	0
184	20250324	171300	1875785125	12860	12860	12860	12860	0
185	20250324	171200	1875785125	12860	12860	12860	12860	0
186	20250324	171100	1875785125	12860	12860	12860	12860	0
187	20250324	171000	1875785125	12860	12860	12860	12860	0
188	20250324	170900	1875785125	12860	12860	12860	12860	0
189	20250324	170800	1875785125	12860	12860	12860	12860	0
190	20250324	170700	1875785125	12860	12860	12860	12860	0
191	20250324	170600	1875785125	12860	12860	12860	12860	0
192	20250324	170500	1875785125	12860	12860	12860	12860	0
193	20250324	170400	1875785125	12860	12860	12860	12860	0
194	20250324	170300	1875785125	12860	12860	12860	12860	0
195	20250324	170200	1875785125	12860	12860	12860	12860	0
196	20250324	170100	1875785125	12860	12860	12860	12860	0
197	20250324	170000	1875785125	12860	12860	12860	12860	0
198	20250324	165900	1875785125	12860	12860	12860	12860	0
199	20250324	165800	1875785125	12860	12860	12860	12860	0
200	20250324	165700	1875785125	12860	12860	12860	12860	0
201	20250324	165600	1875785125	12860	12860	12860	12860	0
202	20250324	165500	1875785125	12860	12860	12860	12860	0
203	20250324	165400	1875785125	12860	12860	12860	12860	0
204	20250324	165300	1875785125	12860	12860	12860	12860	0
205	20250324	165200	1875785125	12860	12860	12860	12860	0
206	20250324	165100	1875785125	12860	12860	12860	12860	0
207	20250324	165000	1875785125	12860	12860	12860	12860	0
208	20250324	164900	1875785125	12860	12860	12860	12860	0
209	20250324	164800	1875785125	12860	12860	12860	12860	0
210	20250324	164700	1875785125	12860	12860	12860	12860	0
211	20250324	164600	1875785125	12860	12860	12860	12860	0
212	20250324	164500	1875785125	12860	12860	12860	12860	2726
213	20250324	164400	1875785125	12860	12860	12860	12860	0
214	20250324	164300	1875785125	12860	12860	12860	12860	0
215	20250324	164200	1875785125	12860	12860	12860	12860	0
216	20250324	164100	1875785125	12860	12860	12860	12860	0
217	20250324	164000	1875785125	12860	12860	12860	12860	0
218	20250324	163900	1875785125	12860	12860	12860	12860	0
219	20250324	163800	1875785125	12860	12860	12860	12860	0
220	20250324	163700	1875785125	12860	12860	12860	12860	0
221	20250324	163600	1875785125	12860	12860	12860	12860	0
222	20250324	163500	1875785125	12860	12860	12860	12860	0
223	20250324	163400	1875785125	12860	12860	12860	12860	0
224	20250324	163300	1875785125	12860	12860	12860	12860	0
225	20250324	163200	1875785125	12860	12860	12860	12860	0
226	20250324	163100	1875785125	12860	12860	12860	12860	0
227	20250324	163000	1875785125	12860	12860	12860	12860	0
228	20250324	162900	1875785125	12860	12860	12860	12860	0
229	20250324	162800	1875785125	12860	12860	12860	12860	0
230	20250324	162700	1875785125	12860	12860	12860	12860	0
231	20250324	162600	1875785125	12860	12860	12860	12860	0
232	20250324	162500	1875785125	12860	12860	12860	12860	0
233	20250324	162400	1875785125	12860	12860	12860	12860	0
234	20250324	162300	1875785125	12860	12860	12860	12860	0
235	20250324	162200	1875785125	12860	12860	12860	12860	0
236	20250324	162100	1875785125	12860	12860	12860	12860	0
237	20250324	162000	1875785125	12860	12860	12860	12860	0
238	20250324	161900	1875785125	12860	12860	12860	12860	0
239	20250324	161800	1875785125	12860	12860	12860	12860	0
240	20250324	161700	1875785125	12860	12860	12860	12860	0
241	20250324	161600	1875785125	12860	12860	12860	12860	0
242	20250324	161500	1875785125	12860	12860	12860	12860	2726
243	20250324	161400	1875785125	12860	12860	12860	12860	0
244	20250324	161300	1875785125	12860	12860	12860	12860	0
245	20250324	161200	1875785125	12860	12860	12860	12860	0
246	20250324	161100	1875785125	12860	12860	12860	12860	0
247	20250324	161000	1875785125	12860	12860	12860	12860	0
248	20250324	160900	1875785125	12860	12860	12860	12860	0
249	20250324	160800	1875785125	12860	12860	12860	12860	0
250	20250324	160700	1875785125	12860	12860	12860	12860	0
251	20250324	160600	1875785125	12860	12860	12860	12860	0
252	20250324	160500	1875785125	12860	12860	12860	12860	0
253	20250324	160400	1875785125	12860	12860	12860	12860	0
254	20250324	160300	1875785125	12860	12860	12860	12860	0
255	20250324	160200	1875785125	12860	12860	12860	12860	0
256	20250324	160100	1875785125	12860	12860	12860	12860	0
257	20250324	160000	1875785125	12860	12860	12860	12860	0
258	20250324	155900	1875785125	12860	12860	12860	12860	0
259	20250324	155800	1875785125	12860	12860	12860	12860	0
260	20250324	155700	1875785125	12860	12860	12860	12860	0
261	20250324	155600	1875785125	12860	12860	12860	12860	0
262	20250324	155500	1875785125	12860	12860	12860	12860	0
263	20250324	155400	1875785125	12860	12860	12860	12860	0
264	20250324	155300	1875785125	12860	12860	12860	12860	0
265	20250324	155200	1875785125	12860	12860	12860	12860	0
266	20250324	155100	1875785125	12860	12860	12860	12860	0
267	20250324	155000	1875785125	12860	12860	12860	12860	0
268	20250324	154900	1875785125	12860	12860	12860	12860	0
269	20250324	154800	1875785125	12860	12860	12860	12860	0
270	20250324	154700	1875785125	12860	12860	12860	12860	0
271	20250324	154600	1875785125	12860	12860	12860	12860	0
272	20250324	154500	1875785125	12860	12860	12860	12860	2726
273	20250324	154400	1875785125	12860	12860	12860	12860	0
274	20250324	154300	1875785125	12860	12860	12860	12860	0
275	20250324	154200	1875785125	12860	12860	12860	12860	0
276	20250324	154100	1875785125	12860	12860	12860	12860	0
277	20250324	154000	1875785125	12860	12860	12860	12860	0
278	20250324	153900	1875785125	12860	12860	12860	12860	0
279	20250324	153800	1875785125	12860	12860	12860	12860	0
280	20250324	153700	1875785125	12860	12860	12860	12860	0
281	20250324	153600	1875785125	12860	12860	12860	12860	0
282	20250324	153500	1875785125	12860	12860	12860	12860	0
283	20250324	153400	1875785125	12860	12860	12860	12860	0
284	20250324	153300	1875785125	12860	12860	12860	12860	0
285	20250324	153200	1875785125	12860	12860	12860	12860	0
286	20250324	153100	1875785125	12860	12860	12860	12860	0
287	20250324	153000	1875785125	12860	12860	12860	12860	2726
288	20250324	152900	1840728765	12880	12880	12880	12880	0
289	20250324	152800	1840728765	12880	12880	12880	12880	0
290	20250324	152700	1840728765	12880	12880	12880	12880	0
291	20250324	152600	1840728765	12880	12880	12880	12880	0
292	20250324	152500	1840728765	12880	12880	12880	12880	0
293	20250324	152400	1840728765	12880	12880	12880	12880	0
294	20250324	152300	1840728765	12880	12880	12880	12880	0
295	20250324	152200	1840728765	12880	12880	12880	12880	0
296	20250324	152100	1840728765	12880	12880	12880	12880	0
297	20250324	152000	1840728765	12880	12880	12880	12880	0
298	20250324	151900	1840728765	12880	12880	12880	12880	837
299	20250324	151800	1829948205	12880	12880	12890	12880	270
300	20250324	151700	1826470585	12880	12870	12880	12870	84
301	20250324	151600	1825389105	12870	12865	12870	12865	947
302	20250324	151500	1813201965	12865	12860	12865	12860	31
303	20250324	151400	1812803155	12870	12870	12870	12870	463
304	20250324	151300	1806844345	12870	12870	12870	12870	124
305	20250324	151200	1805248465	12870	12875	12875	12870	26
306	20250324	151100	1804913825	12870	12870	12870	12870	40
307	20250324	151000	1804399025	12870	12880	12880	12870	199
308	20250324	150900	1801836185	12880	12870	12880	12870	298
309	20250324	150800	1797998725	12870	12880	12880	12870	121
310	20250324	150700	1796440265	12880	12870	12880	12870	104
311	20250324	150600	1795101375	12870	12870	12880	12870	1005
312	20250324	150500	1782164025	12890	12880	12890	12880	4191
313	20250324	150400	1728142045	12880	12870	12880	12870	100
314	20250324	150300	1726854435	12870	12880	12880	12870	225
315	20250324	150200	1723958495	12880	12870	12880	12870	31
316	20250324	150100	1723559225	12870	12870	12870	12870	93
317	20250324	150000	1722362315	12870	12880	12880	12870	33
318	20250324	145900	1721937285	12890	12890	12890	12890	0
319	20250324	145800	1721937285	12890	12880	12890	12880	23
320	20250324	145700	1721641035	12890	12880	12890	12880	824
321	20250324	145600	1711019905	12890	12890	12890	12890	0
322	20250324	145500	1711019905	12890	12870	12890	12870	348
323	20250324	145400	1706535125	12870	12870	12870	12870	114
324	20250324	145300	1705067945	12880	12870	12880	12870	215
325	20250324	145200	1702300095	12860	12860	12860	12860	1
326	20250324	145100	1702287235	12870	12870	12870	12870	15
327	20250324	145000	1702094185	12870	12870	12870	12870	0
328	20250324	144900	1702094185	12870	12860	12870	12860	121
329	20250324	144800	1700537655	12870	12870	12870	12870	9
330	20250324	144700	1700421825	12860	12860	12860	12860	10
331	20250324	144600	1700293225	12860	12860	12860	12860	5
332	20250324	144500	1700228925	12860	12860	12860	12860	332
333	20250324	144400	1695959405	12870	12870	12870	12870	46
334	20250324	144300	1695367385	12880	12880	12880	12880	113
335	20250324	144200	1693911945	12880	12880	12880	12880	1
336	20250324	144100	1693899065	12880	12880	12880	12880	0
337	20250324	144000	1693899065	12880	12880	12880	12880	533
338	20250324	143900	1687034025	12880	12880	12880	12880	326
339	20250324	143800	1682835145	12880	12880	12880	12880	351
340	20250324	143700	1678314265	12870	12870	12870	12870	195
341	20250324	143600	1675804615	12870	12870	12870	12870	10
342	20250324	143500	1675675915	12880	12880	12880	12880	2
343	20250324	143400	1675650155	12860	12860	12860	12860	2
344	20250324	143300	1675624435	12860	12870	12870	12860	1923
345	20250324	143200	1650893145	12870	12870	12870	12870	61
346	20250324	143100	1650108075	12870	12870	12870	12870	52
347	20250324	143000	1649438835	12870	12870	12870	12870	350
348	20250324	142900	1644934335	12870	12880	12880	12870	40
349	20250324	142800	1644419415	12870	12880	12880	12870	33
350	20250324	142700	1643994685	12870	12870	12870	12870	24
351	20250324	142600	1643685805	12880	12870	12880	12870	84
352	20250324	142500	1642604175	12870	12870	12870	12870	111
353	20250324	142400	1641175605	12870	12870	12870	12870	37
354	20250324	142300	1640699415	12880	12870	12880	12870	24
355	20250324	142200	1640390525	12870	12870	12870	12870	207
356	20250324	142100	1637726435	12870	12870	12870	12870	41
357	20250324	142000	1637198765	12870	12870	12870	12870	24
358	20250324	141900	1636889885	12870	12870	12880	12870	106
359	20250324	141800	1635525515	12870	12870	12870	12860	788
360	20250324	141700	1625384195	12870	12860	12870	12860	84
361	20250324	141600	1624303895	12860	12860	12860	12860	28
362	20250324	141500	1623943815	12870	12860	12870	12860	214
363	20250324	141400	1621190005	12870	12870	12870	12870	25
364	20250324	141300	1620868255	12870	12870	12870	12870	84
365	20250324	141200	1619787175	12870	12870	12870	12870	48
366	20250324	141100	1619169415	12870	12870	12870	12860	121
367	20250324	141000	1617613045	12870	12880	12880	12870	43
368	20250324	140900	1617059535	12870	12870	12870	12870	50
369	20250324	140800	1616416035	12870	12870	12870	12870	33
370	20250324	140700	1615991325	12870	12870	12870	12870	132
371	20250324	140600	1614292485	12870	12870	12870	12870	13
372	20250324	140500	1614125175	12870	12870	12870	12870	9
373	20250324	140400	1614009345	12870	12860	12870	12860	48
374	20250324	140300	1613392055	12860	12860	12860	12860	13
375	20250324	140200	1613224875	12860	12860	12860	12860	480
376	20250324	140100	1607052075	12860	12860	12860	12860	29
377	20250324	140000	1606679135	12870	12870	12870	12870	0
378	20250324	135900	1606679135	12870	12860	12870	12860	144
379	20250324	135800	1604826485	12870	12860	12870	12860	306
380	20250324	135700	1600888765	12860	12870	12880	12860	456
381	20250324	135600	1595020165	12880	12880	12880	12880	36
382	20250324	135500	1594556485	12890	12880	12890	12880	34
383	20250324	135400	1594118465	12880	12880	12880	12880	30
384	20250324	135300	1593732065	12890	12890	12890	12890	19
385	20250324	135200	1593487155	12890	12890	12890	12890	134
386	20250324	135100	1591759895	12890	12890	12890	12890	28
387	20250324	135000	1591398975	12890	12890	12890	12890	0
388	20250324	134900	1591398975	12890	12900	12900	12890	29
389	20250324	134800	1591025155	12890	12890	12890	12890	27
390	20250324	134700	1590677125	12910	12910	12910	12910	1
391	20250324	134600	1590664215	12890	12890	12890	12890	0
392	20250324	134500	1590664215	12890	12890	12890	12890	33
393	20250324	134400	1590238845	12890	12900	12900	12890	55
394	20250324	134300	1589529765	12910	12910	12910	12910	49
395	20250324	134200	1588897175	12910	12910	12910	12910	58
396	20250324	134100	1588148395	12920	12920	12920	12920	37
397	20250324	134000	1587670355	12910	12910	12910	12910	11
398	20250324	133900	1587528345	12900	12900	12900	12900	174
399	20250324	133800	1585283745	12900	12900	12900	12890	134
400	20250324	133700	1583555475	12900	12900	12900	12900	27
401	20250324	133600	1583207175	12900	12890	12900	12890	128
402	20250324	133500	1581556255	12900	12890	12900	12880	641
403	20250324	133400	1573296455	12900	12890	12900	12890	6
404	20250324	133300	1573219065	12890	12900	12900	12890	34
405	20250324	133200	1572780775	12900	12900	12900	12900	23
406	20250324	133100	1572484075	12900	12900	12900	12900	31
407	20250324	133000	1572084175	12900	12900	12900	12900	25
408	20250324	132900	1571761675	12900	12900	12900	12900	31
409	20250324	132800	1571361775	12900	12900	12900	12890	103
410	20250324	132700	1570033305	12890	12900	12900	12890	231
411	20250324	132600	1567054775	12900	12920	12920	12900	1407
412	20250324	132500	1548893345	12920	12920	12920	12920	217
413	20250324	132400	1546089705	12920	12920	12920	12920	185
414	20250324	132300	1543699505	12910	12920	12920	12910	32
415	20250324	132200	1543286315	12920	12920	12920	12920	446
416	20250324	132100	1537523995	12920	12920	12920	12920	23
417	20250324	132000	1537226835	12920	12920	12920	12920	42
418	20250324	131900	1536684195	12920	12920	12920	12920	24
419	20250324	131800	1536374115	12920	12920	12920	12920	0
420	20250324	131700	1536374115	12920	12920	12920	12920	32
421	20250324	131600	1535960675	12920	12920	12930	12920	29
422	20250324	131500	1535585985	12920	12920	12920	12920	59
423	20250324	131400	1534823705	12920	12920	12920	12920	66
424	20250324	131300	1533970985	12930	12930	12930	12930	92
425	20250324	131200	1532781425	12930	12930	12930	12930	187
426	20250324	131100	1530363515	12930	12930	12930	12930	0
427	20250324	131000	1530363515	12930	12930	12930	12930	0
428	20250324	130900	1530363515	12930	12940	12940	12930	97
429	20250324	130800	1529109205	12940	12950	12950	12940	26
430	20250324	130700	1528772745	12940	12940	12940	12940	23
431	20250324	130600	1528475125	12940	12930	12940	12930	122
432	20250324	130500	1526896765	12930	12930	12930	12930	201
433	20250324	130400	1524297835	12920	12920	12920	12920	0
434	20250324	130300	1524297835	12920	12920	12920	12920	0
435	20250324	130200	1524297835	12920	12920	12920	12920	0
436	20250324	130100	1524297835	12920	12920	12920	12920	180
437	20250324	130000	1521972235	12970	12920	12970	12920	612
438	20250324	125900	1514064345	12930	12930	12930	12920	336
439	20250324	125800	1509720145	12930	12940	12940	12930	14
440	20250324	125700	1509539115	12940	12990	12990	12940	283
441	20250324	125600	1505874595	12990	12940	12990	12940	480
442	20250324	125500	1499656395	12930	12930	12930	12930	33
443	20250324	125400	1499229705	12930	12930	12940	12930	80
444	20250324	125300	1498195205	12930	12930	12930	12930	2
445	20250324	125200	1498169345	12930	12930	12930	12930	419
446	20250324	125100	1492751675	12930	12930	12930	12930	23
447	20250324	125000	1492454285	12930	12930	12930	12930	120
448	20250324	124900	1490902685	12930	12930	12930	12930	27
449	20250324	124800	1490553575	12930	12930	12930	12930	243
450	20250324	124700	1487411585	12930	12930	12940	12930	31
451	20250324	124600	1487010735	12930	12930	12930	12930	20
452	20250324	124500	1486752135	12930	12940	12940	12930	38
453	20250324	124400	1486260695	12930	12930	12930	12930	27
454	20250324	124300	1485911585	12940	12930	12940	12930	260
455	20250324	124200	1482549775	12920	12920	12920	12920	22
456	20250324	124100	1482265535	12910	12930	12930	12910	198
457	20250324	124000	1479708955	12930	12920	12930	12920	24
458	20250324	123900	1479398865	12930	12930	12930	12930	202
459	20250324	123800	1476787005	12930	12920	12930	12910	270
460	20250324	123700	1473298935	12920	12930	12930	12920	36
461	20250324	123600	1472833715	12930	12930	12930	12930	67
462	20250324	123500	1471967405	12940	12930	12940	12930	216
463	20250324	123400	1469174515	12930	12930	12940	12930	28
464	20250324	123300	1468812465	12920	12920	12920	12910	127
465	20250324	123200	1467171855	12920	12910	12920	12910	46
466	20250324	123100	1466577855	12920	12910	12920	12910	33
467	20250324	123000	1466151775	12920	12920	12920	12920	10
468	20250324	122900	1466022575	12920	12920	12930	12920	39
469	20250324	122800	1465518685	12910	12920	12920	12910	60
470	20250324	122700	1464743735	12920	12910	12930	12910	17
471	20250324	122600	1464524235	12910	12920	12920	12910	141
472	20250324	122500	1462703665	12920	12920	12920	12910	51
473	20250324	122400	1462045135	12910	12920	12920	12910	473
474	20250324	122300	1455935475	12920	12920	12920	12920	462
475	20250324	122200	1449966435	12930	12930	12930	12930	10
476	20250324	122100	1449837135	12930	12930	12930	12930	195
477	20250324	122000	1447315785	12930	12930	12930	12930	29
478	20250324	121900	1446940815	12930	12930	12930	12930	10
479	20250324	121800	1446811515	12940	12930	12940	12930	31
480	20250324	121700	1446410645	12930	12930	12930	12930	128
481	20250324	121600	1444755605	12940	12930	12940	12930	41
482	20250324	121500	1444225465	12930	12930	12930	12930	32
483	20250324	121400	1443811705	12930	12930	12930	12930	200
484	20250324	121300	1441225705	12930	12930	12930	12930	31
485	20250324	121200	1440824875	12940	12940	12940	12940	132
486	20250324	121100	1439116795	12940	12940	12940	12940	53
487	20250324	121000	1438430975	12940	12950	12950	12940	77
488	20250324	120900	1437434165	12950	12950	12950	12950	0
489	20250324	120800	1437434165	12950	12950	12950	12950	0
490	20250324	120700	1437434165	12950	12950	12950	12950	92
491	20250324	120600	1436242765	12950	12950	12950	12950	23
492	20250324	120500	1435944915	12950	12950	12950	12950	63
493	20250324	120400	1435129065	12980	12930	12980	12930	79
494	20250324	120300	1434106005	12930	12960	12960	12930	2822
495	20250324	120200	1397578705	12960	12970	12970	12960	30
496	20250324	120100	1397189895	12970	12970	12970	12960	66
497	20250324	120000	1396334135	12970	12960	12970	12960	85
498	20250324	115900	1395232425	12970	12960	12970	12960	88
499	20250324	115800	1394091935	12970	12970	12970	12970	8
500	20250324	115700	1393988175	12960	12970	12970	12960	31
501	20250324	115600	1393586385	12980	12960	12980	12960	15
502	20250324	115500	1393391965	12980	13000	13000	12980	116
503	20250324	115400	1391884085	12990	12990	12990	12980	88
504	20250324	115300	1390741215	12990	12990	12990	12990	388
505	20250324	115200	1385701095	12990	12980	12990	12980	95
506	20250324	115100	1384467945	12980	12970	12980	12970	234
507	20250324	115000	1381432945	12970	12960	12970	12960	118
508	20250324	114900	1379903605	12950	12950	12950	12950	47
509	20250324	114800	1379294955	12960	12960	12960	12960	314
510	20250324	114700	1375225515	12950	12950	12950	12950	140
511	20250324	114600	1373412515	12960	12970	12970	12960	7
512	20250324	114500	1373321765	12960	12960	12960	12960	28
513	20250324	114400	1372958885	12970	12960	12970	12950	471
514	20250324	114300	1366858975	12960	12960	12960	12960	26
515	20250324	114200	1366522015	12960	12960	12960	12960	55
516	20250324	114100	1365809215	12960	12960	12960	12960	10
517	20250324	114000	1365679615	12960	12960	12970	12960	122
518	20250324	113900	1364098485	12970	12990	12990	12970	503
519	20250324	113800	1357572005	12980	12980	12990	12980	43
520	20250324	113700	1357013765	12980	12980	12980	12980	76
521	20250324	113600	1356027285	12980	12980	12980	12980	23
522	20250324	113500	1355728745	12980	12970	12980	12970	130
523	20250324	113400	1354042345	12990	12980	12990	12980	37
524	20250324	113300	1353561975	12990	12980	12990	12970	12
525	20250324	113200	1353406215	12980	12970	13000	12970	723
526	20250324	113100	1344015765	12980	12980	12980	12980	200
527	20250324	113000	1341419765	12970	12980	12980	12970	38
528	20250324	112900	1340926815	12980	12980	12980	12980	10
529	20250324	112800	1340797015	13000	12950	13000	12950	268
530	20250324	112700	1337315595	12950	12970	13000	12950	2338
531	20250324	112600	1307027465	12970	12970	12980	12970	286
532	20250324	112500	1303317315	12970	12980	12980	12970	213
533	20250324	112400	1300554575	13000	13000	13000	13000	32
534	20250324	112300	1300138575	13010	13010	13010	13010	38
535	20250324	112200	1299644195	13010	12970	13010	12970	93
536	20250324	112100	1298435075	12970	12990	12990	12960	1782
537	20250324	112000	1275320465	12990	13000	13000	12990	79
538	20250324	111900	1274293795	13000	12980	13000	12980	924
539	20250324	111800	1262300245	12990	12980	12990	12980	295
540	20250324	111700	1258470845	13000	13000	13010	12990	3045
541	20250324	111600	1218886245	13010	13010	13020	13010	79
542	20250324	111500	1217858445	13030	13040	13040	13030	12
543	20250324	111400	1217702015	13040	13050	13050	13010	2277
544	20250324	111300	1188020615	13050	13040	13050	13040	1166
545	20250324	111200	1172815965	13040	13040	13040	13040	610
546	20250324	111100	1164861565	13030	13050	13050	13030	1680
547	20250324	111000	1142943815	13050	13040	13050	13040	222
548	20250324	110900	1140048145	13030	13040	13050	13030	518
549	20250324	110800	1133293715	13030	13040	13040	13030	429
550	20250324	110700	1127700005	13030	13030	13030	13030	44
551	20250324	110600	1127126685	13030	13030	13030	13030	72
552	20250324	110500	1126188525	13030	13030	13030	13020	170
553	20250324	110400	1123973735	13030	13020	13030	13020	835
554	20250324	110300	1113101935	13030	13030	13030	13030	180
555	20250324	110200	1110756535	13040	13030	13040	13030	333
556	20250324	110100	1106414515	13030	13040	13040	13030	251
557	20250324	110000	1103141865	13030	13040	13040	13030	103
558	20250324	105900	1101799025	13030	13030	13030	13030	247
559	20250324	105800	1098580615	13030	13030	13040	13030	292
560	20250324	105700	1094775035	13030	13030	13030	13030	96
561	20250324	105600	1093524155	13030	13040	13040	13030	142
562	20250324	105500	1091672605	13040	13030	13060	13030	1349
563	20250324	105400	1074064565	13030	13050	13050	13030	1862
564	20250324	105300	1049793845	13040	13050	13050	13040	336
565	20250324	105200	1045409355	13040	13040	13040	13030	290
566	20250324	105100	1041627995	13040	13040	13050	13040	828
567	20250324	105000	1030829615	13030	13020	13030	13010	1299
568	20250324	104900	1013914895	13020	13010	13020	13010	1217
569	20250324	104800	998081715	13000	13010	13040	13000	1268
570	20250324	104700	981590215	13010	13000	13020	13000	516
571	20250324	104600	974877605	13010	13030	13030	13010	854
572	20250324	104500	963764955	13030	13030	13030	13030	48
573	20250324	104400	963139515	13030	13030	13030	13030	667
574	20250324	104300	954448505	13040	13040	13040	13040	567
575	20250324	104200	947054825	13040	13050	13050	13040	1293
576	20250324	104100	930188355	13050	13040	13050	13040	565
577	20250324	104000	922818105	13040	13040	13050	13040	552
578	20250324	103900	915619625	13040	13020	13040	13020	1628
579	20250324	103800	894405350	13020	13010	13020	13010	501
580	20250324	103700	887882440	13020	13020	13030	13020	488
581	20250324	103600	881528670	13010	13010	13020	13000	286
582	20250324	103500	877809920	13000	13020	13020	13000	22
583	20250324	103400	877523620	13020	13010	13020	13010	1172
584	20250324	103300	862268050	13020	13010	13020	13000	1499
585	20250324	103200	842765100	13010	12990	13010	12990	816
586	20250324	103100	832158290	12990	12990	12990	12990	622
587	20250324	103000	824078510	12980	12980	12980	12980	11
588	20250324	102900	823935730	12990	12990	12990	12990	11
589	20250324	102800	823792840	12980	12980	12980	12980	122
590	20250324	102700	822209280	12980	12990	12990	12980	389
591	20250324	102600	817156230	12990	12990	12990	12990	500
592	20250324	102500	810661230	13000	12990	13000	12990	1133
593	20250324	102400	795938250	13000	12980	13000	12970	876
594	20250324	102300	784568470	12970	12970	12970	12970	587
595	20250324	102200	776955080	12970	12970	12970	12970	76
596	20250324	102100	775969360	12970	12970	12970	12970	2
597	20250324	102000	775943420	12970	12970	12970	12960	766
598	20250324	101900	766015090	12970	12970	12970	12960	916
599	20250324	101800	754137180	12970	12960	12970	12960	272
600	20250324	101700	750609440	12970	12980	12990	12970	672
601	20250324	101600	741886980	12980	12990	12990	12970	445
602	20250324	101500	736108290	12970	12980	13000	12970	931
603	20250324	101400	724015280	12980	12980	12980	12970	206
604	20250324	101300	721342150	13000	12990	13000	12980	870
605	20250324	101200	710043070	12990	12970	12990	12970	1033
606	20250324	101100	696633170	12950	12920	12980	12920	4228
607	20250324	101000	641918000	12930	12900	12930	12890	1125
608	20250324	100900	627377070	12900	12900	12900	12900	92
609	20250324	100800	626190270	12900	12880	12900	12880	735
610	20250324	100700	616716550	12880	12870	12880	12840	621
611	20250324	100600	608731070	12880	12880	12880	12880	809
612	20250324	100500	598311150	12880	12880	12880	12880	0
613	20250324	100400	598311150	12880	12900	12900	12870	12
614	20250324	100300	598156580	12900	12880	12900	12880	614
615	20250324	100200	590246260	12890	12900	12900	12880	173
616	20250324	100100	588015440	12900	12900	12920	12900	667
617	20250324	100000	579404060	12900	12890	12900	12880	1118
618	20250324	095900	564989550	12890	12850	12890	12850	1103
619	20250324	095800	550785560	12850	12850	12850	12830	149
620	20250324	095700	548870930	12860	12860	12860	12860	28
621	20250324	095600	548510850	12860	12850	12860	12850	681
622	20250324	095500	539758090	12850	12830	12850	12830	782
623	20250324	095400	529718710	12820	12820	12820	12820	142
624	20250324	095300	527898270	12820	12810	12820	12810	67
625	20250324	095200	527039600	12830	12810	12830	12810	101
626	20250324	095100	525745770	12830	12800	12830	12800	163
627	20250324	095000	523657770	12800	12800	12800	12800	65
628	20250324	094900	522825770	12800	12810	12810	12790	894
629	20250324	094800	511385230	12800	12800	12800	12800	94
630	20250324	094700	510182030	12810	12810	12810	12810	76
631	20250324	094600	509208470	12810	12810	12810	12810	1
632	20250324	094500	509195660	12810	12830	12830	12810	89
633	20250324	094400	508055370	12830	12830	12830	12830	19
634	20250324	094300	507811600	12800	12800	12830	12800	161
635	20250324	094200	505750770	12800	12800	12800	12800	138
636	20250324	094100	503984370	12800	12820	12820	12800	179
637	20250324	094000	501692840	12820	12820	12820	12820	12
638	20250324	093900	501539000	12820	12820	12820	12820	0
639	20250324	093800	501539000	12820	12820	12820	12820	20
640	20250324	093700	501282600	12820	12830	12830	12820	545
641	20250324	093600	494290700	12830	12830	12830	12830	564
642	20250324	093500	487054580	12820	12830	12830	12820	41
643	20250324	093400	486528710	12830	12800	12830	12790	90
644	20250324	093300	485377400	12800	12800	12800	12800	9
645	20250324	093200	485262200	12780	12830	12830	12780	221
646	20250324	093100	482428720	12820	12820	12820	12820	152
647	20250324	093000	480480080	12820	12820	12830	12780	560
648	20250324	092900	473317090	12840	12840	12840	12840	118
649	20250324	092800	471801970	12840	12850	12850	12840	79
650	20250324	092700	470786960	12860	12860	12870	12860	35
651	20250324	092600	470336850	12870	12850	12880	12850	289
652	20250324	092500	466618890	12850	12820	12850	12820	479
653	20250324	092400	460469440	12840	12820	12840	12820	320
654	20250324	092300	456362110	12820	12820	12820	12820	31
655	20250324	092200	455964690	12790	12830	12830	12790	1346
656	20250324	092100	438727650	12830	12830	12830	12830	62
657	20250324	092000	437932190	12840	12840	12840	12820	314
658	20250324	091900	433904420	12840	12840	12840	12830	84
659	20250324	091800	432825960	12840	12830	12840	12820	211
660	20250324	091700	430120500	12840	12850	12850	12840	532
661	20250324	091600	423289030	12850	12850	12850	12840	211
662	20250324	091500	420577700	12850	12840	12860	12840	346
663	20250324	091400	416133150	12840	12830	12840	12830	304
664	20250324	091300	412232230	12830	12840	12840	12820	195
665	20250324	091200	409731200	12860	12860	12860	12850	406
666	20250324	091100	404511730	12850	12820	12850	12820	339
667	20250324	091000	400161350	12820	12820	12840	12810	832
668	20250324	090900	389493580	12800	12810	12810	12800	951
669	20250324	090800	377312870	12810	12820	12820	12810	654
670	20250324	090700	368928780	12800	12800	12820	12790	784
671	20250324	090600	358892520	12790	12820	12820	12790	1883
672	20250324	090500	334786420	12810	12810	12830	12810	1068
673	20250324	090400	321102570	12810	12830	12840	12790	1369
674	20250324	090300	303567690	12850	12800	12850	12800	1983
675	20250324	090200	278124880	12790	12870	12930	12790	7097
676	20250324	090100	187169180	12920	12880	12980	12850	2436
677	20250324	090000	155722050	12970	12830	13100	12830	11993