KissMeData/090710/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200300	10783439892	1855	1855	1855	1855	118276
3	20250324	200200	10783439892	1855	1855	1855	1855	0
4	20250324	200100	10783439892	1855	1855	1855	1855	0
5	20250324	200000	10783439892	1855	1855	1855	1855	0
6	20250324	195900	10783439892	1855	1855	1855	1855	0
7	20250324	195800	10783439892	1855	1855	1855	1855	0
8	20250324	195700	10783439892	1855	1855	1855	1855	0
9	20250324	195600	10783439892	1855	1855	1855	1855	0
10	20250324	195500	10783439892	1855	1855	1855	1855	0
11	20250324	195400	10783439892	1855	1855	1855	1855	0
12	20250324	195300	10783439892	1855	1855	1855	1855	0
13	20250324	195200	10783439892	1855	1855	1855	1855	0
14	20250324	195100	10783439892	1855	1855	1855	1855	0
15	20250324	195000	10783439892	1855	1855	1855	1855	0
16	20250324	194900	10783439892	1855	1855	1855	1855	0
17	20250324	194800	10783439892	1855	1855	1855	1855	0
18	20250324	194700	10783439892	1855	1855	1855	1855	0
19	20250324	194600	10783439892	1855	1855	1855	1855	0
20	20250324	194500	10783439892	1855	1855	1855	1855	0
21	20250324	194400	10783439892	1855	1855	1855	1855	0
22	20250324	194300	10783439892	1855	1855	1855	1855	0
23	20250324	194200	10783439892	1855	1855	1855	1855	0
24	20250324	194100	10783439892	1855	1855	1855	1855	0
25	20250324	194000	10783439892	1855	1855	1855	1855	0
26	20250324	193900	10783439892	1855	1855	1855	1855	0
27	20250324	193800	10783439892	1855	1855	1855	1855	0
28	20250324	193700	10783439892	1855	1855	1855	1855	0
29	20250324	193600	10783439892	1855	1855	1855	1855	0
30	20250324	193500	10783439892	1855	1855	1855	1855	0
31	20250324	193400	10783439892	1855	1855	1855	1855	0
32	20250324	193300	10783439892	1855	1855	1855	1855	118276
33	20250324	193200	10783439892	1855	1855	1855	1855	0
34	20250324	193100	10783439892	1855	1855	1855	1855	0
35	20250324	193000	10783439892	1855	1855	1855	1855	0
36	20250324	192900	10783439892	1855	1855	1855	1855	0
37	20250324	192800	10783439892	1855	1855	1855	1855	0
38	20250324	192700	10783439892	1855	1855	1855	1855	0
39	20250324	192600	10783439892	1855	1855	1855	1855	0
40	20250324	192500	10783439892	1855	1855	1855	1855	0
41	20250324	192400	10783439892	1855	1855	1855	1855	0
42	20250324	192300	10783439892	1855	1855	1855	1855	0
43	20250324	192200	10783439892	1855	1855	1855	1855	0
44	20250324	192100	10783439892	1855	1855	1855	1855	0
45	20250324	192000	10783439892	1855	1855	1855	1855	0
46	20250324	191900	10783439892	1855	1855	1855	1855	0
47	20250324	191800	10783439892	1855	1855	1855	1855	0
48	20250324	191700	10783439892	1855	1855	1855	1855	0
49	20250324	191600	10783439892	1855	1855	1855	1855	0
50	20250324	191500	10783439892	1855	1855	1855	1855	0
51	20250324	191400	10783439892	1855	1855	1855	1855	0
52	20250324	191300	10783439892	1855	1855	1855	1855	0
53	20250324	191200	10783439892	1855	1855	1855	1855	0
54	20250324	191100	10783439892	1855	1855	1855	1855	0
55	20250324	191000	10783439892	1855	1855	1855	1855	0
56	20250324	190900	10783439892	1855	1855	1855	1855	0
57	20250324	190800	10783439892	1855	1855	1855	1855	0
58	20250324	190700	10783439892	1855	1855	1855	1855	0
59	20250324	190600	10783439892	1855	1855	1855	1855	0
60	20250324	190500	10783439892	1855	1855	1855	1855	0
61	20250324	190400	10783439892	1855	1855	1855	1855	0
62	20250324	190300	10783439892	1855	1855	1855	1855	118276
63	20250324	190200	10783439892	1855	1855	1855	1855	0
64	20250324	190100	10783439892	1855	1855	1855	1855	0
65	20250324	190000	10783439892	1855	1855	1855	1855	0
66	20250324	185900	10783439892	1855	1855	1855	1855	0
67	20250324	185800	10783439892	1855	1855	1855	1855	0
68	20250324	185700	10783439892	1855	1855	1855	1855	0
69	20250324	185600	10783439892	1855	1855	1855	1855	0
70	20250324	185500	10783439892	1855	1855	1855	1855	0
71	20250324	185400	10783439892	1855	1855	1855	1855	0
72	20250324	185300	10783439892	1855	1855	1855	1855	0
73	20250324	185200	10783439892	1855	1855	1855	1855	0
74	20250324	185100	10783439892	1855	1855	1855	1855	0
75	20250324	185000	10783439892	1855	1855	1855	1855	0
76	20250324	184900	10783439892	1855	1855	1855	1855	0
77	20250324	184800	10783439892	1855	1855	1855	1855	0
78	20250324	184700	10783439892	1855	1855	1855	1855	0
79	20250324	184600	10783439892	1855	1855	1855	1855	0
80	20250324	184500	10783439892	1855	1855	1855	1855	0
81	20250324	184400	10783439892	1855	1855	1855	1855	0
82	20250324	184300	10783439892	1855	1855	1855	1855	0
83	20250324	184200	10783439892	1855	1855	1855	1855	0
84	20250324	184100	10783439892	1855	1855	1855	1855	0
85	20250324	184000	10783439892	1855	1855	1855	1855	0
86	20250324	183900	10783439892	1855	1855	1855	1855	0
87	20250324	183800	10783439892	1855	1855	1855	1855	0
88	20250324	183700	10783439892	1855	1855	1855	1855	0
89	20250324	183600	10783439892	1855	1855	1855	1855	0
90	20250324	183500	10783439892	1855	1855	1855	1855	0
91	20250324	183400	10783439892	1855	1855	1855	1855	0
92	20250324	183300	10783439892	1855	1855	1855	1855	118276
93	20250324	183200	10783439892	1855	1855	1855	1855	0
94	20250324	183100	10783439892	1855	1855	1855	1855	0
95	20250324	183000	10783439892	1855	1855	1855	1855	0
96	20250324	182900	10783439892	1855	1855	1855	1855	0
97	20250324	182800	10783439892	1855	1855	1855	1855	0
98	20250324	182700	10783439892	1855	1855	1855	1855	0
99	20250324	182600	10783439892	1855	1855	1855	1855	0
100	20250324	182500	10783439892	1855	1855	1855	1855	0
101	20250324	182400	10783439892	1855	1855	1855	1855	0
102	20250324	182300	10783439892	1855	1855	1855	1855	0
103	20250324	182200	10783439892	1855	1855	1855	1855	0
104	20250324	182100	10783439892	1855	1855	1855	1855	0
105	20250324	182000	10783439892	1855	1855	1855	1855	0
106	20250324	181900	10783439892	1855	1855	1855	1855	0
107	20250324	181800	10783439892	1855	1855	1855	1855	0
108	20250324	181700	10783439892	1855	1855	1855	1855	0
109	20250324	181600	10783439892	1855	1855	1855	1855	0
110	20250324	181500	10783439892	1855	1855	1855	1855	0
111	20250324	181400	10783439892	1855	1855	1855	1855	0
112	20250324	181300	10783439892	1855	1855	1855	1855	0
113	20250324	181200	10783439892	1855	1855	1855	1855	0
114	20250324	181100	10783439892	1855	1855	1855	1855	0
115	20250324	181000	10783439892	1855	1855	1855	1855	0
116	20250324	180900	10783439892	1855	1855	1855	1855	0
117	20250324	180800	10783439892	1855	1855	1855	1855	0
118	20250324	180700	10783439892	1855	1855	1855	1855	0
119	20250324	180600	10783439892	1855	1855	1855	1855	0
120	20250324	180500	10783439892	1855	1855	1855	1855	0
121	20250324	180400	10783439892	1855	1855	1855	1855	0
122	20250324	180300	10783439892	1855	1855	1855	1855	118276
123	20250324	180200	10783439892	1855	1855	1855	1855	0
124	20250324	180100	10783439892	1855	1855	1855	1855	0
125	20250324	180000	10783439892	1855	1855	1855	1855	0
126	20250324	175900	10783439892	1855	1855	1855	1855	0
127	20250324	175800	10783439892	1855	1855	1855	1855	0
128	20250324	175700	10783439892	1855	1855	1855	1855	0
129	20250324	175600	10783439892	1855	1855	1855	1855	0
130	20250324	175500	10783439892	1855	1855	1855	1855	0
131	20250324	175400	10783439892	1855	1855	1855	1855	0
132	20250324	175300	10783439892	1855	1855	1855	1855	0
133	20250324	175200	10783439892	1855	1855	1855	1855	0
134	20250324	175100	10783439892	1855	1855	1855	1855	0
135	20250324	175000	10783439892	1855	1855	1855	1855	0
136	20250324	174900	10783439892	1855	1855	1855	1855	0
137	20250324	174800	10783439892	1855	1855	1855	1855	0
138	20250324	174700	10783439892	1855	1855	1855	1855	0
139	20250324	174600	10783439892	1855	1855	1855	1855	0
140	20250324	174500	10783439892	1855	1855	1855	1855	0
141	20250324	174400	10783439892	1855	1855	1855	1855	0
142	20250324	174300	10783439892	1855	1855	1855	1855	0
143	20250324	174200	10783439892	1855	1855	1855	1855	0
144	20250324	174100	10783439892	1855	1855	1855	1855	0
145	20250324	174000	10783439892	1855	1855	1855	1855	0
146	20250324	173900	10783439892	1855	1855	1855	1855	0
147	20250324	173800	10783439892	1855	1855	1855	1855	0
148	20250324	173700	10783439892	1855	1855	1855	1855	0
149	20250324	173600	10783439892	1855	1855	1855	1855	0
150	20250324	173500	10783439892	1855	1855	1855	1855	0
151	20250324	173400	10783439892	1855	1855	1855	1855	0
152	20250324	173300	10783439892	1855	1855	1855	1855	118276
153	20250324	173200	10783439892	1855	1855	1855	1855	0
154	20250324	173100	10783439892	1855	1855	1855	1855	0
155	20250324	173000	10783439892	1855	1855	1855	1855	0
156	20250324	172900	10783439892	1855	1855	1855	1855	0
157	20250324	172800	10783439892	1855	1855	1855	1855	0
158	20250324	172700	10783439892	1855	1855	1855	1855	0
159	20250324	172600	10783439892	1855	1855	1855	1855	0
160	20250324	172500	10783439892	1855	1855	1855	1855	0
161	20250324	172400	10783439892	1855	1855	1855	1855	0
162	20250324	172300	10783439892	1855	1855	1855	1855	0
163	20250324	172200	10783439892	1855	1855	1855	1855	0
164	20250324	172100	10783439892	1855	1855	1855	1855	0
165	20250324	172000	10783439892	1855	1855	1855	1855	0
166	20250324	171900	10783439892	1855	1855	1855	1855	0
167	20250324	171800	10783439892	1855	1855	1855	1855	0
168	20250324	171700	10783439892	1855	1855	1855	1855	0
169	20250324	171600	10783439892	1855	1855	1855	1855	0
170	20250324	171500	10783439892	1855	1855	1855	1855	0
171	20250324	171400	10783439892	1855	1855	1855	1855	0
172	20250324	171300	10783439892	1855	1855	1855	1855	0
173	20250324	171200	10783439892	1855	1855	1855	1855	0
174	20250324	171100	10783439892	1855	1855	1855	1855	0
175	20250324	171000	10783439892	1855	1855	1855	1855	0
176	20250324	170900	10783439892	1855	1855	1855	1855	0
177	20250324	170800	10783439892	1855	1855	1855	1855	0
178	20250324	170700	10783439892	1855	1855	1855	1855	0
179	20250324	170600	10783439892	1855	1855	1855	1855	0
180	20250324	170500	10783439892	1855	1855	1855	1855	0
181	20250324	170400	10783439892	1855	1855	1855	1855	0
182	20250324	170300	10783439892	1855	1855	1855	1855	118276
183	20250324	170200	10783439892	1855	1855	1855	1855	0
184	20250324	170100	10783439892	1855	1855	1855	1855	0
185	20250324	170000	10783439892	1855	1855	1855	1855	0
186	20250324	165900	10783439892	1855	1855	1855	1855	0
187	20250324	165800	10783439892	1855	1855	1855	1855	0
188	20250324	165700	10783439892	1855	1855	1855	1855	0
189	20250324	165600	10783439892	1855	1855	1855	1855	0
190	20250324	165500	10783439892	1855	1855	1855	1855	0
191	20250324	165400	10783439892	1855	1855	1855	1855	0
192	20250324	165300	10783439892	1855	1855	1855	1855	0
193	20250324	165200	10783439892	1855	1855	1855	1855	0
194	20250324	165100	10783439892	1855	1855	1855	1855	0
195	20250324	165000	10783439892	1855	1855	1855	1855	0
196	20250324	164900	10783439892	1855	1855	1855	1855	0
197	20250324	164800	10783439892	1855	1855	1855	1855	0
198	20250324	164700	10783439892	1855	1855	1855	1855	0
199	20250324	164600	10783439892	1855	1855	1855	1855	0
200	20250324	164500	10783439892	1855	1855	1855	1855	0
201	20250324	164400	10783439892	1855	1855	1855	1855	0
202	20250324	164300	10783439892	1855	1855	1855	1855	0
203	20250324	164200	10783439892	1855	1855	1855	1855	0
204	20250324	164100	10783439892	1855	1855	1855	1855	0
205	20250324	164000	10783439892	1855	1855	1855	1855	0
206	20250324	163900	10783439892	1855	1855	1855	1855	0
207	20250324	163800	10783439892	1855	1855	1855	1855	0
208	20250324	163700	10783439892	1855	1855	1855	1855	0
209	20250324	163600	10783439892	1855	1855	1855	1855	0
210	20250324	163500	10783439892	1855	1855	1855	1855	0
211	20250324	163400	10783439892	1855	1855	1855	1855	0
212	20250324	163300	10783439892	1855	1855	1855	1855	118276
213	20250324	163200	10783439892	1855	1855	1855	1855	0
214	20250324	163100	10783439892	1855	1855	1855	1855	0
215	20250324	163000	10783439892	1855	1855	1855	1855	0
216	20250324	162900	10783439892	1855	1855	1855	1855	0
217	20250324	162800	10783439892	1855	1855	1855	1855	0
218	20250324	162700	10783439892	1855	1855	1855	1855	0
219	20250324	162600	10783439892	1855	1855	1855	1855	0
220	20250324	162500	10783439892	1855	1855	1855	1855	0
221	20250324	162400	10783439892	1855	1855	1855	1855	0
222	20250324	162300	10783439892	1855	1855	1855	1855	0
223	20250324	162200	10783439892	1855	1855	1855	1855	0
224	20250324	162100	10783439892	1855	1855	1855	1855	0
225	20250324	162000	10783439892	1855	1855	1855	1855	0
226	20250324	161900	10783439892	1855	1855	1855	1855	0
227	20250324	161800	10783439892	1855	1855	1855	1855	0
228	20250324	161700	10783439892	1855	1855	1855	1855	0
229	20250324	161600	10783439892	1855	1855	1855	1855	0
230	20250324	161500	10783439892	1855	1855	1855	1855	0
231	20250324	161400	10783439892	1855	1855	1855	1855	0
232	20250324	161300	10783439892	1855	1855	1855	1855	0
233	20250324	161200	10783439892	1855	1855	1855	1855	0
234	20250324	161100	10783439892	1855	1855	1855	1855	0
235	20250324	161000	10783439892	1855	1855	1855	1855	0
236	20250324	160900	10783439892	1855	1855	1855	1855	0
237	20250324	160800	10783439892	1855	1855	1855	1855	0
238	20250324	160700	10783439892	1855	1855	1855	1855	0
239	20250324	160600	10783439892	1855	1855	1855	1855	0
240	20250324	160500	10783439892	1855	1855	1855	1855	0
241	20250324	160400	10783439892	1855	1855	1855	1855	0
242	20250324	160300	10783439892	1855	1855	1855	1855	118276
243	20250324	160200	10783439892	1855	1855	1855	1855	0
244	20250324	160100	10783439892	1855	1855	1855	1855	0
245	20250324	160000	10783439892	1855	1855	1855	1855	0
246	20250324	155900	10783439892	1855	1855	1855	1855	0
247	20250324	155800	10783439892	1855	1855	1855	1855	0
248	20250324	155700	10783439892	1855	1855	1855	1855	0
249	20250324	155600	10783439892	1855	1855	1855	1855	0
250	20250324	155500	10783439892	1855	1855	1855	1855	0
251	20250324	155400	10783439892	1855	1855	1855	1855	0
252	20250324	155300	10783439892	1855	1855	1855	1855	0
253	20250324	155200	10783439892	1855	1855	1855	1855	0
254	20250324	155100	10783439892	1855	1855	1855	1855	0
255	20250324	155000	10783439892	1855	1855	1855	1855	0
256	20250324	154900	10783439892	1855	1855	1855	1855	0
257	20250324	154800	10783439892	1855	1855	1855	1855	0
258	20250324	154700	10783439892	1855	1855	1855	1855	0
259	20250324	154600	10783439892	1855	1855	1855	1855	0
260	20250324	154500	10783439892	1855	1855	1855	1855	0
261	20250324	154400	10783439892	1855	1855	1855	1855	0
262	20250324	154300	10783439892	1855	1855	1855	1855	0
263	20250324	154200	10783439892	1855	1855	1855	1855	0
264	20250324	154100	10783439892	1855	1855	1855	1855	0
265	20250324	154000	10783439892	1855	1855	1855	1855	0
266	20250324	153900	10783439892	1855	1855	1855	1855	0
267	20250324	153800	10783439892	1855	1855	1855	1855	0
268	20250324	153700	10783439892	1855	1855	1855	1855	0
269	20250324	153600	10783439892	1855	1855	1855	1855	0
270	20250324	153500	10783439892	1855	1855	1855	1855	0
271	20250324	153400	10783439892	1855	1855	1855	1855	0
272	20250324	153300	10783439892	1855	1855	1855	1855	118276
273	20250324	153200	10783439892	1855	1855	1855	1855	0
274	20250324	153100	10783439892	1855	1855	1855	1855	0
275	20250324	153000	10783439892	1855	1855	1855	1855	118276
276	20250324	152900	10564037912	1837	1837	1837	1837	0
277	20250324	152800	10564037912	1837	1837	1837	1837	0
278	20250324	152700	10564037912	1837	1837	1837	1837	0
279	20250324	152600	10564037912	1837	1837	1837	1837	0
280	20250324	152500	10564037912	1837	1837	1837	1837	0
281	20250324	152400	10564037912	1837	1837	1837	1837	0
282	20250324	152300	10564037912	1837	1837	1837	1837	0
283	20250324	152200	10564037912	1837	1837	1837	1837	0
284	20250324	152100	10564037912	1837	1837	1837	1837	0
285	20250324	152000	10564037912	1837	1837	1837	1837	0
286	20250324	151900	10564037912	1837	1838	1838	1825	65022
287	20250324	151800	10444800400	1837	1838	1838	1836	3498
288	20250324	151700	10438376218	1836	1839	1840	1836	18125
289	20250324	151600	10405078992	1840	1839	1840	1837	13725
290	20250324	151500	10379846560	1839	1839	1840	1839	4777
291	20250324	151400	10371060374	1839	1839	1840	1839	5388
292	20250324	151300	10361151567	1839	1840	1841	1839	8841
293	20250324	151200	10344885553	1840	1841	1842	1840	9689
294	20250324	151100	10327054403	1842	1843	1843	1840	16116
295	20250324	151000	10297387927	1841	1842	1843	1840	21201
296	20250324	150900	10258342971	1843	1843	1843	1842	5256
297	20250324	150800	10248657163	1843	1843	1843	1842	2743
298	20250324	150700	10243601912	1843	1843	1843	1842	4510
299	20250324	150600	10235290560	1843	1843	1843	1842	1500
300	20250324	150500	10232526061	1843	1843	1844	1843	6907
301	20250324	150400	10219796392	1843	1844	1844	1843	8058
302	20250324	150300	10204945392	1844	1845	1846	1844	1912
303	20250324	150200	10201417524	1845	1845	1846	1843	12001
304	20250324	150100	10179288651	1846	1848	1848	1845	38227
305	20250324	150000	10108727090	1847	1846	1848	1846	7682
306	20250324	145900	10094541547	1845	1846	1846	1845	5762
307	20250324	145800	10083904985	1846	1845	1846	1844	7669
308	20250324	145700	10069754932	1844	1844	1845	1844	2700
309	20250324	145600	10064776130	1844	1844	1844	1844	5202
310	20250324	145500	10055183642	1844	1845	1845	1843	706
311	20250324	145400	10053881832	1845	1845	1845	1843	9751
312	20250324	145300	10035901369	1844	1844	1846	1844	8134
313	20250324	145200	10020895336	1844	1843	1844	1843	4917
314	20250324	145100	10011831104	1843	1843	1843	1842	2877
315	20250324	145000	10006530998	1842	1842	1842	1841	4464
316	20250324	144900	9998309165	1842	1843	1843	1841	2470
317	20250324	144800	9993759427	1843	1842	1843	1840	4993
318	20250324	144700	9984561600	1841	1842	1844	1840	15674
319	20250324	144600	9955694122	1840	1842	1843	1840	13264
320	20250324	144500	9931281573	1842	1840	1843	1839	1466
321	20250324	144400	9928584458	1840	1841	1841	1840	15392
322	20250324	144300	9900260655	1841	1842	1842	1840	1911
323	20250324	144200	9896742215	1842	1843	1843	1840	11886
324	20250324	144100	9874860180	1843	1845	1845	1842	2434
325	20250324	144000	9870373045	1845	1846	1846	1842	20028
326	20250324	143900	9833452907	1846	1846	1846	1845	1829
327	20250324	143800	9830078360	1846	1846	1847	1846	5532
328	20250324	143700	9819865360	1847	1843	1847	1843	1004
329	20250324	143600	9818012879	1843	1843	1843	1842	1837
330	20250324	143500	9814628170	1843	1846	1846	1842	9551
331	20250324	143400	9797018395	1846	1846	1848	1845	6730
332	20250324	143300	9784593945	1846	1848	1848	1846	7157
333	20250324	143200	9771375202	1848	1853	1853	1848	27722
334	20250324	143100	9720067454	1853	1856	1856	1853	7027
335	20250324	143000	9707035143	1857	1855	1857	1854	4036
336	20250324	142900	9699545983	1855	1854	1858	1854	1921
337	20250324	142800	9695984162	1852	1856	1858	1852	32340
338	20250324	142700	9635988307	1856	1856	1856	1855	15869
339	20250324	142600	9606535594	1856	1855	1857	1854	10445
340	20250324	142500	9587156804	1855	1853	1856	1852	9067
341	20250324	142400	9570347811	1852	1852	1853	1851	11061
342	20250324	142300	9549865885	1852	1853	1853	1852	4313
343	20250324	142200	9541878042	1852	1851	1852	1851	12723
344	20250324	142100	9518323621	1852	1850	1852	1849	8978
345	20250324	142000	9501705737	1849	1848	1851	1847	8833
346	20250324	141900	9485370727	1848	1848	1848	1847	4735
347	20250324	141800	9476621439	1849	1844	1850	1844	95753
348	20250324	141700	9299719645	1844	1844	1844	1843	9420
349	20250324	141600	9282354511	1844	1838	1844	1838	21049
350	20250324	141500	9243609399	1839	1840	1840	1838	999
351	20250324	141400	9241772464	1840	1841	1841	1838	8826
352	20250324	141300	9225534665	1841	1841	1842	1841	5913
353	20250324	141200	9214648822	1841	1841	1841	1840	9760
354	20250324	141100	9196686353	1841	1836	1842	1836	40903
355	20250324	141000	9121494629	1836	1835	1836	1833	5781
356	20250324	140900	9110888091	1835	1834	1835	1833	9568
357	20250324	140800	9093339692	1834	1829	1834	1829	25542
358	20250324	140700	9046557907	1829	1829	1830	1826	10230
359	20250324	140600	9027863661	1829	1828	1830	1828	7080
360	20250324	140500	9014918274	1828	1826	1829	1826	12330
361	20250324	140400	8992379788	1826	1828	1828	1826	2151
362	20250324	140300	8988449300	1827	1828	1828	1827	6130
363	20250324	140200	8977248077	1827	1825	1828	1824	11109
364	20250324	140100	8956961248	1825	1825	1825	1821	1454
365	20250324	140000	8954307738	1825	1821	1826	1820	8768
366	20250324	135900	8938343883	1820	1829	1829	1820	83431
367	20250324	135800	8786403903	1829	1830	1830	1824	26895
368	20250324	135700	8737296772	1829	1829	1831	1829	1761
369	20250324	135600	8734074424	1831	1830	1831	1829	3158
370	20250324	135500	8728297007	1829	1832	1832	1829	10573
371	20250324	135400	8708939446	1832	1831	1832	1830	3265
372	20250324	135300	8702961602	1831	1831	1832	1830	5373
373	20250324	135200	8693121777	1831	1830	1832	1830	1097
374	20250324	135100	8691113431	1831	1828	1831	1825	25279
375	20250324	135000	8644929583	1828	1827	1829	1826	13810
376	20250324	134900	8619688246	1827	1827	1828	1827	6743
377	20250324	134800	8607367230	1828	1830	1830	1827	7089
378	20250324	134700	8594413054	1828	1829	1830	1828	1079
379	20250324	134600	8592439363	1829	1829	1830	1827	19860
380	20250324	134500	8556134926	1829	1830	1830	1829	2590
381	20250324	134400	8551397545	1830	1831	1832	1828	11320
382	20250324	134300	8530690516	1830	1830	1830	1829	7488
383	20250324	134200	8516987477	1830	1830	1830	1829	2290
384	20250324	134100	8512797241	1830	1831	1831	1829	14312
385	20250324	134000	8486606758	1830	1831	1832	1830	25364
386	20250324	133900	8440185437	1831	1832	1832	1830	6351
387	20250324	133800	8428557033	1830	1832	1832	1830	4612
388	20250324	133700	8420114127	1830	1832	1833	1830	12103
389	20250324	133600	8397963917	1832	1833	1833	1830	24891
390	20250324	133500	8352376912	1833	1832	1833	1831	2094
391	20250324	133400	8348540800	1832	1832	1832	1831	12914
392	20250324	133300	8324894900	1832	1834	1834	1831	29477
393	20250324	133200	8270879931	1833	1834	1836	1833	12719
394	20250324	133100	8247554472	1834	1835	1836	1834	7512
395	20250324	133000	8233767210	1835	1837	1837	1835	520
396	20250324	132900	8232812241	1837	1837	1837	1835	17380
397	20250324	132800	8200909775	1837	1835	1838	1835	1918
398	20250324	132700	8197388011	1835	1837	1839	1835	6811
399	20250324	132600	8184877902	1839	1837	1839	1836	8128
400	20250324	132500	8169948751	1837	1839	1839	1837	2413
401	20250324	132400	8165512783	1839	1837	1839	1836	1757
402	20250324	132300	8162286086	1837	1839	1839	1837	14710
403	20250324	132200	8135257869	1839	1839	1840	1838	4182
404	20250324	132100	8127568788	1839	1840	1840	1839	1821
405	20250324	132000	8124219606	1840	1840	1840	1839	11492
406	20250324	131900	8103079864	1841	1841	1842	1841	3050
407	20250324	131800	8097464787	1842	1841	1842	1841	1221
408	20250324	131700	8095216722	1842	1842	1842	1841	528
409	20250324	131600	8094244446	1843	1842	1843	1840	12589
410	20250324	131500	8071057651	1842	1842	1844	1842	2330
411	20250324	131400	8066765405	1843	1841	1844	1839	7493
412	20250324	131300	8052969282	1840	1844	1844	1839	8079
413	20250324	131200	8038107600	1844	1844	1844	1842	386
414	20250324	131100	8037396220	1845	1845	1845	1843	9977
415	20250324	131000	8019003113	1845	1845	1845	1844	1249
416	20250324	130900	8016698711	1845	1845	1846	1844	9837
417	20250324	130800	7998549864	1845	1844	1846	1843	6574
418	20250324	130700	7986422201	1844	1845	1845	1844	3292
419	20250324	130600	7980351624	1844	1846	1846	1844	546
420	20250324	130500	7979344337	1846	1841	1846	1840	26806
421	20250324	130400	7929922290	1840	1842	1842	1840	3673
422	20250324	130300	7923160682	1842	1842	1842	1840	370
423	20250324	130200	7922479260	1842	1841	1842	1840	1773
424	20250324	130100	7919215615	1841	1841	1841	1839	9898
425	20250324	130000	7901009162	1841	1840	1842	1840	1551
426	20250324	125900	7898152551	1840	1840	1840	1839	4458
427	20250324	125800	7889950096	1840	1839	1840	1838	891
428	20250324	125700	7888311356	1839	1838	1839	1836	5933
429	20250324	125600	7877407610	1837	1838	1838	1837	677
430	20250324	125500	7876163604	1837	1837	1838	1835	4266
431	20250324	125400	7868331839	1837	1836	1837	1835	3822
432	20250324	125300	7861313355	1837	1838	1838	1835	7494
433	20250324	125200	7847549242	1838	1840	1840	1838	3643
434	20250324	125100	7840853011	1839	1840	1840	1839	4943
435	20250324	125000	7831761625	1843	1843	1843	1840	17869
436	20250324	124900	7798862570	1843	1844	1844	1841	2142
437	20250324	124800	7794916306	1844	1844	1844	1840	17405
438	20250324	124700	7762839832	1844	1843	1844	1843	4381
439	20250324	124600	7754765461	1843	1842	1843	1841	1321
440	20250324	124500	7752331231	1842	1842	1843	1841	12001
441	20250324	124400	7730222006	1842	1842	1843	1842	4948
442	20250324	124300	7721105993	1842	1842	1843	1842	6526
443	20250324	124200	7709085100	1842	1837	1842	1837	9936
444	20250324	124100	7690809905	1838	1839	1839	1836	3843
445	20250324	124000	7683749368	1839	1838	1839	1838	3301
446	20250324	123900	7677679674	1839	1836	1839	1835	8017
447	20250324	123800	7662950435	1837	1837	1837	1836	1940
448	20250324	123700	7659386905	1836	1836	1837	1835	2529
449	20250324	123600	7654743761	1836	1837	1837	1836	5402
450	20250324	123500	7644823288	1837	1836	1837	1835	3222
451	20250324	123400	7638906482	1835	1837	1837	1835	5689
452	20250324	123300	7628456641	1837	1837	1837	1835	2608
453	20250324	123200	7623669821	1836	1837	1837	1836	7132
454	20250324	123100	7610574828	1836	1837	1837	1836	2359
455	20250324	123000	7606243002	1837	1836	1837	1835	2553
456	20250324	122900	7601553841	1835	1837	1837	1835	8871
457	20250324	122800	7585270235	1836	1836	1837	1836	1698
458	20250324	122700	7582152432	1835	1837	1838	1835	5991
459	20250324	122600	7571148573	1837	1838	1838	1837	1840
460	20250324	122500	7567767486	1837	1837	1838	1835	12581
461	20250324	122400	7544666439	1838	1839	1839	1837	11792
462	20250324	122300	7522992518	1839	1837	1839	1837	3459
463	20250324	122200	7516635376	1837	1837	1837	1836	1737
464	20250324	122100	7513444589	1837	1835	1837	1835	8869
465	20250324	122000	7497163632	1836	1836	1837	1835	4380
466	20250324	121900	7489122970	1836	1836	1836	1835	5324
467	20250324	121800	7479352474	1835	1836	1837	1835	9320
468	20250324	121700	7462242681	1836	1837	1837	1835	8746
469	20250324	121600	7446185443	1836	1837	1837	1836	14167
470	20250324	121500	7420167091	1837	1837	1837	1835	4298
471	20250324	121400	7412274709	1837	1838	1838	1835	2305
472	20250324	121300	7408043104	1838	1839	1839	1838	336
473	20250324	121200	7407425365	1839	1839	1839	1835	1818
474	20250324	121100	7404086169	1839	1837	1840	1835	10663
475	20250324	121000	7384500751	1838	1838	1839	1837	9325
476	20250324	120900	7367362597	1837	1839	1842	1837	1424
477	20250324	120800	7364745126	1842	1841	1842	1837	7615
478	20250324	120700	7350746797	1843	1842	1844	1840	11623
479	20250324	120600	7329348507	1844	1843	1844	1841	14681
480	20250324	120500	7302291483	1843	1844	1844	1842	2330
481	20250324	120400	7297997507	1844	1839	1844	1839	43861
482	20250324	120300	7217264833	1839	1839	1839	1838	1128
483	20250324	120200	7215191234	1839	1839	1839	1838	5562
484	20250324	120100	7204964964	1839	1838	1839	1838	1249
485	20250324	120000	7202668110	1839	1838	1839	1837	3550
486	20250324	115900	7196144779	1838	1839	1839	1835	2492
487	20250324	115800	7191562295	1838	1832	1838	1830	29000
488	20250324	115700	7138422309	1832	1827	1832	1826	35832
489	20250324	115600	7072889417	1827	1827	1828	1826	12133
490	20250324	115500	7050720684	1828	1830	1830	1827	17738
491	20250324	115400	7018288558	1830	1831	1831	1830	2790
492	20250324	115300	7013182213	1831	1831	1832	1830	7903
493	20250324	115200	6998714555	1832	1830	1832	1828	22847
494	20250324	115100	6956923007	1830	1832	1832	1829	21553
495	20250324	115000	6917473148	1833	1834	1834	1830	25993
496	20250324	114900	6869857054	1834	1834	1839	1834	7283
497	20250324	114800	6856495414	1835	1834	1839	1833	7420
498	20250324	114700	6842885068	1834	1840	1840	1834	45095
499	20250324	114600	6760060896	1840	1839	1840	1838	5194
500	20250324	114500	6750509050	1839	1840	1840	1838	22777
501	20250324	114400	6708626958	1839	1840	1840	1839	2570
502	20250324	114300	6703900232	1840	1840	1840	1839	4986
503	20250324	114200	6694727992	1839	1840	1840	1839	7901
504	20250324	114100	6680192190	1839	1840	1840	1839	4574
505	20250324	114000	6671778938	1839	1841	1841	1839	30254
506	20250324	113900	6616109667	1841	1842	1843	1840	4813
507	20250324	113800	6607248385	1842	1841	1843	1840	2477
508	20250324	113700	6602687522	1842	1840	1842	1840	14610
509	20250324	113600	6575796876	1840	1844	1844	1840	32560
510	20250324	113500	6515838707	1843	1844	1844	1843	3748
511	20250324	113400	6508930972	1844	1844	1844	1843	7969
512	20250324	113300	6494242804	1844	1844	1844	1843	9029
513	20250324	113200	6477593485	1844	1844	1844	1843	3441
514	20250324	113100	6471248900	1846	1848	1848	1843	29257
515	20250324	113000	6417251894	1849	1850	1850	1849	3648
516	20250324	112900	6410504834	1850	1850	1850	1848	17453
517	20250324	112800	6378218141	1850	1847	1850	1846	6249
518	20250324	112700	6366672070	1845	1844	1845	1844	19677
519	20250324	112600	6330372061	1844	1845	1845	1843	3962
520	20250324	112500	6323067922	1842	1846	1846	1841	41878
521	20250324	112400	6245864354	1845	1847	1847	1845	16261
522	20250324	112300	6215856518	1847	1850	1850	1846	24595
523	20250324	112200	6170412364	1850	1853	1853	1848	82431
524	20250324	112100	6017882055	1853	1853	1854	1853	2693
525	20250324	112000	6012891890	1853	1855	1855	1853	2729
526	20250324	111900	6007831680	1855	1855	1855	1853	10850
527	20250324	111800	5987715230	1855	1855	1855	1853	3211
528	20250324	111700	5981762884	1855	1854	1855	1853	2525
529	20250324	111600	5977082106	1854	1854	1854	1853	2535
530	20250324	111500	5972383081	1853	1854	1854	1853	2927
531	20250324	111400	5966957000	1853	1853	1855	1852	10902
532	20250324	111300	5946762298	1852	1858	1858	1852	14268
533	20250324	111200	5920300311	1858	1860	1861	1858	5912
534	20250324	111100	5909309475	1861	1862	1862	1860	3545
535	20250324	111000	5902713570	1861	1862	1862	1860	201
536	20250324	110900	5902339475	1862	1862	1862	1859	2540
537	20250324	110800	5897611473	1860	1859	1861	1859	9878
538	20250324	110700	5879233476	1860	1856	1860	1856	13753
539	20250324	110600	5853673497	1856	1856	1856	1855	3786
540	20250324	110500	5846648611	1856	1858	1860	1856	11135
541	20250324	110400	5825970606	1859	1860	1860	1858	6578
542	20250324	110300	5813743548	1860	1860	1861	1860	2570
543	20250324	110200	5808963298	1860	1862	1862	1859	10850
544	20250324	110100	5788773944	1861	1860	1862	1860	6195
545	20250324	110000	5777249435	1860	1859	1861	1858	6032
546	20250324	105900	5766035138	1860	1860	1860	1859	1708
547	20250324	105800	5762859390	1859	1858	1860	1858	461
548	20250324	105700	5762002427	1858	1859	1860	1857	9256
549	20250324	105600	5744804038	1860	1860	1860	1859	1960
550	20250324	105500	5741160102	1861	1862	1862	1860	4523
551	20250324	105400	5732743392	1862	1863	1863	1861	2746
552	20250324	105300	5727629050	1863	1862	1863	1861	1149
553	20250324	105200	5725489410	1860	1860	1861	1860	3116
554	20250324	105100	5719690748	1861	1860	1861	1860	5920
555	20250324	105000	5708677921	1860	1863	1863	1859	1846
556	20250324	104900	5705240733	1863	1863	1864	1859	20702
557	20250324	104800	5666727440	1864	1864	1864	1862	6307
558	20250324	104700	5654975694	1865	1866	1866	1862	9031
559	20250324	104600	5638133787	1866	1862	1868	1862	17091
560	20250324	104500	5606261139	1862	1857	1862	1853	36333
561	20250324	104400	5538735168	1857	1858	1858	1854	14898
562	20250324	104300	5511088409	1858	1858	1858	1856	9568
563	20250324	104200	5493320310	1858	1857	1858	1857	8702
564	20250324	104100	5477152723	1858	1857	1858	1856	5019
565	20250324	104000	5467829208	1858	1857	1858	1856	4325
566	20250324	103900	5459798443	1857	1855	1857	1855	4851
567	20250324	103800	5450797460	1855	1855	1856	1855	6219
568	20250324	103700	5439256396	1856	1855	1857	1855	3082
569	20250324	103600	5433536257	1856	1855	1856	1854	5495
570	20250324	103500	5423344672	1854	1856	1857	1854	10049
571	20250324	103400	5404696107	1855	1857	1858	1855	13148
572	20250324	103300	5380289245	1857	1852	1857	1852	5387
573	20250324	103200	5370305513	1852	1854	1854	1852	2737
574	20250324	103100	5365234167	1854	1851	1854	1850	5577
575	20250324	103000	5354911069	1851	1852	1854	1850	20174
576	20250324	102900	5317572194	1852	1853	1853	1851	2655
577	20250324	102800	5312655166	1853	1858	1858	1852	5832
578	20250324	102700	5301842222	1858	1857	1860	1857	7265
579	20250324	102600	5288333100	1854	1850	1857	1849	28569
580	20250324	102500	5235367864	1850	1854	1855	1848	12516
581	20250324	102400	5212193506	1854	1856	1856	1851	6225
582	20250324	102300	5200652411	1855	1853	1855	1853	6658
583	20250324	102200	5188304305	1852	1853	1855	1851	3899
584	20250324	102100	5181082338	1853	1855	1856	1845	51568
585	20250324	102000	5085746955	1856	1851	1856	1851	10784
586	20250324	101900	5065780707	1850	1852	1855	1850	27554
587	20250324	101800	5014751650	1852	1852	1853	1850	26432
588	20250324	101700	4965817535	1852	1848	1853	1848	9447
589	20250324	101600	4948327659	1848	1848	1849	1846	2766
590	20250324	101500	4943219674	1850	1851	1852	1845	9364
591	20250324	101400	4925914739	1851	1852	1852	1847	4084
592	20250324	101300	4918359949	1852	1854	1855	1847	5832
593	20250324	101200	4907571535	1854	1846	1855	1845	75632
594	20250324	101100	4767718750	1847	1846	1847	1846	8726
595	20250324	101000	4751607466	1847	1847	1847	1846	3846
596	20250324	100900	4744506337	1846	1847	1849	1846	20491
597	20250324	100800	4706671240	1847	1848	1851	1847	12118
598	20250324	100700	4684258070	1848	1847	1849	1846	13793
599	20250324	100600	4658784680	1846	1847	1847	1846	25397
600	20250324	100500	4611895140	1846	1852	1852	1846	81915
601	20250324	100400	4460360617	1852	1852	1853	1851	8073
602	20250324	100300	4445414256	1851	1854	1856	1851	62934
603	20250324	100200	4328831404	1853	1860	1861	1853	54102
604	20250324	100100	4228429298	1861	1866	1866	1860	9221
605	20250324	100000	4211275587	1866	1868	1868	1862	11628
606	20250324	095900	4189599145	1866	1868	1870	1865	20874
607	20250324	095800	4150643466	1868	1867	1869	1865	19127
608	20250324	095700	4114904781	1867	1863	1867	1857	15611
609	20250324	095600	4085800140	1865	1855	1866	1855	66294
610	20250324	095500	3962513169	1855	1856	1857	1854	21621
611	20250324	095400	3922404860	1856	1854	1858	1853	23718
612	20250324	095300	3878392777	1854	1855	1857	1854	14098
613	20250324	095200	3852242503	1855	1858	1858	1853	15377
614	20250324	095100	3823718993	1858	1859	1859	1854	23905
615	20250324	095000	3779357452	1859	1859	1859	1856	9499
616	20250324	094900	3761716201	1859	1859	1860	1856	12968
617	20250324	094800	3737624710	1860	1863	1863	1855	87470
618	20250324	094700	3575107853	1863	1863	1863	1860	34341
619	20250324	094600	3511204447	1862	1863	1864	1861	50992
620	20250324	094500	3416276553	1863	1872	1872	1863	28847
621	20250324	094400	3362451449	1872	1875	1877	1871	16583
622	20250324	094300	3331367812	1875	1876	1876	1874	5575
623	20250324	094200	3320916656	1876	1875	1876	1869	5705
624	20250324	094100	3310228283	1875	1877	1879	1875	11000
625	20250324	094000	3289577023	1877	1863	1877	1863	83559
626	20250324	093900	3133330648	1865	1865	1865	1863	38725
627	20250324	093800	3061155960	1865	1867	1868	1864	31832
628	20250324	093700	3001763870	1868	1868	1868	1867	11447
629	20250324	093600	2980384123	1868	1870	1870	1867	10443
630	20250324	093500	2960879264	1870	1869	1870	1869	7553
631	20250324	093400	2946760674	1870	1869	1871	1868	12633
632	20250324	093300	2923138603	1869	1868	1872	1866	8326
633	20250324	093200	2907572447	1870	1865	1871	1865	10439
634	20250324	093100	2888080062	1865	1866	1874	1863	35942
635	20250324	093000	2820971105	1866	1862	1872	1862	30456
636	20250324	092900	2764183731	1865	1866	1866	1862	46293
637	20250324	092800	2677922378	1866	1867	1868	1865	25469
638	20250324	092700	2630393595	1868	1875	1875	1867	86420
639	20250324	092600	2468643761	1874	1876	1878	1873	33496
640	20250324	092500	2405873849	1876	1877	1878	1875	16657
641	20250324	092400	2374625585	1876	1881	1882	1875	17178
642	20250324	092300	2342375595	1880	1878	1884	1877	5891
643	20250324	092200	2331300941	1880	1881	1888	1876	30767
644	20250324	092100	2273360565	1882	1882	1883	1877	18166
645	20250324	092000	2239181451	1882	1882	1883	1881	11397
646	20250324	091900	2217731075	1883	1882	1883	1878	12056
647	20250324	091800	2195058169	1882	1885	1889	1875	9973
648	20250324	091700	2176266958	1886	1873	1889	1872	43780
649	20250324	091600	2093964941	1872	1882	1882	1871	36091
650	20250324	091500	2026385021	1882	1884	1886	1878	30008
651	20250324	091400	1969899960	1884	1873	1884	1870	58350
652	20250324	091300	1860530994	1874	1874	1877	1871	56136
653	20250324	091200	1755337403	1874	1886	1886	1874	43121
654	20250324	091100	1674315431	1886	1901	1902	1886	52795
655	20250324	091000	1574333163	1900	1899	1902	1898	18595
656	20250324	090900	1539005215	1899	1888	1903	1887	36711
657	20250324	090800	1469391273	1891	1900	1900	1885	36737
658	20250324	090700	1399815346	1900	1887	1900	1885	47156
659	20250324	090600	1310449522	1887	1888	1889	1880	38245
660	20250324	090500	1238255349	1880	1878	1898	1877	48252
661	20250324	090400	1147473794	1878	1858	1880	1858	108747
662	20250324	090300	944121487	1858	1858	1858	1847	57224
663	20250324	090200	838154320	1858	1834	1863	1834	89145
664	20250324	090100	673366149	1834	1833	1845	1817	174548
665	20250324	090000	353515488	1830	1864	1864	1825	190270