KissMeData/139130/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202600	3148411150	9150	9150	9150	9150	44845
3	20250324	202500	3148411150	9150	9150	9150	9150	0
4	20250324	202400	3148411150	9150	9150	9150	9150	0
5	20250324	202300	3148411150	9150	9150	9150	9150	0
6	20250324	202200	3148411150	9150	9150	9150	9150	0
7	20250324	202100	3148411150	9150	9150	9150	9150	0
8	20250324	202000	3148411150	9150	9150	9150	9150	0
9	20250324	201900	3148411150	9150	9150	9150	9150	0
10	20250324	201800	3148411150	9150	9150	9150	9150	0
11	20250324	201700	3148411150	9150	9150	9150	9150	0
12	20250324	201600	3148411150	9150	9150	9150	9150	0
13	20250324	201500	3148411150	9150	9150	9150	9150	0
14	20250324	201400	3148411150	9150	9150	9150	9150	0
15	20250324	201300	3148411150	9150	9150	9150	9150	0
16	20250324	201200	3148411150	9150	9150	9150	9150	0
17	20250324	201100	3148411150	9150	9150	9150	9150	0
18	20250324	201000	3148411150	9150	9150	9150	9150	0
19	20250324	200900	3148411150	9150	9150	9150	9150	0
20	20250324	200800	3148411150	9150	9150	9150	9150	0
21	20250324	200700	3148411150	9150	9150	9150	9150	0
22	20250324	200600	3148411150	9150	9150	9150	9150	0
23	20250324	200500	3148411150	9150	9150	9150	9150	0
24	20250324	200400	3148411150	9150	9150	9150	9150	0
25	20250324	200300	3148411150	9150	9150	9150	9150	0
26	20250324	200200	3148411150	9150	9150	9150	9150	0
27	20250324	200100	3148411150	9150	9150	9150	9150	0
28	20250324	200000	3148411150	9150	9150	9150	9150	0
29	20250324	195900	3148411150	9150	9150	9150	9150	0
30	20250324	195800	3148411150	9150	9150	9150	9150	0
31	20250324	195700	3148411150	9150	9150	9150	9150	0
32	20250324	195600	3148411150	9150	9150	9150	9150	44845
33	20250324	195500	3148411150	9150	9150	9150	9150	0
34	20250324	195400	3148411150	9150	9150	9150	9150	0
35	20250324	195300	3148411150	9150	9150	9150	9150	0
36	20250324	195200	3148411150	9150	9150	9150	9150	0
37	20250324	195100	3148411150	9150	9150	9150	9150	0
38	20250324	195000	3148411150	9150	9150	9150	9150	0
39	20250324	194900	3148411150	9150	9150	9150	9150	0
40	20250324	194800	3148411150	9150	9150	9150	9150	0
41	20250324	194700	3148411150	9150	9150	9150	9150	0
42	20250324	194600	3148411150	9150	9150	9150	9150	0
43	20250324	194500	3148411150	9150	9150	9150	9150	0
44	20250324	194400	3148411150	9150	9150	9150	9150	0
45	20250324	194300	3148411150	9150	9150	9150	9150	0
46	20250324	194200	3148411150	9150	9150	9150	9150	0
47	20250324	194100	3148411150	9150	9150	9150	9150	0
48	20250324	194000	3148411150	9150	9150	9150	9150	0
49	20250324	193900	3148411150	9150	9150	9150	9150	0
50	20250324	193800	3148411150	9150	9150	9150	9150	0
51	20250324	193700	3148411150	9150	9150	9150	9150	0
52	20250324	193600	3148411150	9150	9150	9150	9150	0
53	20250324	193500	3148411150	9150	9150	9150	9150	0
54	20250324	193400	3148411150	9150	9150	9150	9150	0
55	20250324	193300	3148411150	9150	9150	9150	9150	0
56	20250324	193200	3148411150	9150	9150	9150	9150	0
57	20250324	193100	3148411150	9150	9150	9150	9150	0
58	20250324	193000	3148411150	9150	9150	9150	9150	0
59	20250324	192900	3148411150	9150	9150	9150	9150	0
60	20250324	192800	3148411150	9150	9150	9150	9150	0
61	20250324	192700	3148411150	9150	9150	9150	9150	0
62	20250324	192600	3148411150	9150	9150	9150	9150	44845
63	20250324	192500	3148411150	9150	9150	9150	9150	0
64	20250324	192400	3148411150	9150	9150	9150	9150	0
65	20250324	192300	3148411150	9150	9150	9150	9150	0
66	20250324	192200	3148411150	9150	9150	9150	9150	0
67	20250324	192100	3148411150	9150	9150	9150	9150	0
68	20250324	192000	3148411150	9150	9150	9150	9150	0
69	20250324	191900	3148411150	9150	9150	9150	9150	0
70	20250324	191800	3148411150	9150	9150	9150	9150	0
71	20250324	191700	3148411150	9150	9150	9150	9150	0
72	20250324	191600	3148411150	9150	9150	9150	9150	0
73	20250324	191500	3148411150	9150	9150	9150	9150	0
74	20250324	191400	3148411150	9150	9150	9150	9150	0
75	20250324	191300	3148411150	9150	9150	9150	9150	0
76	20250324	191200	3148411150	9150	9150	9150	9150	0
77	20250324	191100	3148411150	9150	9150	9150	9150	0
78	20250324	191000	3148411150	9150	9150	9150	9150	0
79	20250324	190900	3148411150	9150	9150	9150	9150	0
80	20250324	190800	3148411150	9150	9150	9150	9150	0
81	20250324	190700	3148411150	9150	9150	9150	9150	0
82	20250324	190600	3148411150	9150	9150	9150	9150	0
83	20250324	190500	3148411150	9150	9150	9150	9150	0
84	20250324	190400	3148411150	9150	9150	9150	9150	0
85	20250324	190300	3148411150	9150	9150	9150	9150	0
86	20250324	190200	3148411150	9150	9150	9150	9150	0
87	20250324	190100	3148411150	9150	9150	9150	9150	0
88	20250324	190000	3148411150	9150	9150	9150	9150	0
89	20250324	185900	3148411150	9150	9150	9150	9150	0
90	20250324	185800	3148411150	9150	9150	9150	9150	0
91	20250324	185700	3148411150	9150	9150	9150	9150	0
92	20250324	185600	3148411150	9150	9150	9150	9150	44845
93	20250324	185500	3148411150	9150	9150	9150	9150	0
94	20250324	185400	3148411150	9150	9150	9150	9150	0
95	20250324	185300	3148411150	9150	9150	9150	9150	0
96	20250324	185200	3148411150	9150	9150	9150	9150	0
97	20250324	185100	3148411150	9150	9150	9150	9150	0
98	20250324	185000	3148411150	9150	9150	9150	9150	0
99	20250324	184900	3148411150	9150	9150	9150	9150	0
100	20250324	184800	3148411150	9150	9150	9150	9150	0
101	20250324	184700	3148411150	9150	9150	9150	9150	0
102	20250324	184600	3148411150	9150	9150	9150	9150	0
103	20250324	184500	3148411150	9150	9150	9150	9150	0
104	20250324	184400	3148411150	9150	9150	9150	9150	0
105	20250324	184300	3148411150	9150	9150	9150	9150	0
106	20250324	184200	3148411150	9150	9150	9150	9150	0
107	20250324	184100	3148411150	9150	9150	9150	9150	0
108	20250324	184000	3148411150	9150	9150	9150	9150	0
109	20250324	183900	3148411150	9150	9150	9150	9150	0
110	20250324	183800	3148411150	9150	9150	9150	9150	0
111	20250324	183700	3148411150	9150	9150	9150	9150	0
112	20250324	183600	3148411150	9150	9150	9150	9150	0
113	20250324	183500	3148411150	9150	9150	9150	9150	0
114	20250324	183400	3148411150	9150	9150	9150	9150	0
115	20250324	183300	3148411150	9150	9150	9150	9150	0
116	20250324	183200	3148411150	9150	9150	9150	9150	0
117	20250324	183100	3148411150	9150	9150	9150	9150	0
118	20250324	183000	3148411150	9150	9150	9150	9150	0
119	20250324	182900	3148411150	9150	9150	9150	9150	0
120	20250324	182800	3148411150	9150	9150	9150	9150	0
121	20250324	182700	3148411150	9150	9150	9150	9150	0
122	20250324	182600	3148411150	9150	9150	9150	9150	44845
123	20250324	182500	3148411150	9150	9150	9150	9150	0
124	20250324	182400	3148411150	9150	9150	9150	9150	0
125	20250324	182300	3148411150	9150	9150	9150	9150	0
126	20250324	182200	3148411150	9150	9150	9150	9150	0
127	20250324	182100	3148411150	9150	9150	9150	9150	0
128	20250324	182000	3148411150	9150	9150	9150	9150	0
129	20250324	181900	3148411150	9150	9150	9150	9150	0
130	20250324	181800	3148411150	9150	9150	9150	9150	0
131	20250324	181700	3148411150	9150	9150	9150	9150	0
132	20250324	181600	3148411150	9150	9150	9150	9150	0
133	20250324	181500	3148411150	9150	9150	9150	9150	0
134	20250324	181400	3148411150	9150	9150	9150	9150	0
135	20250324	181300	3148411150	9150	9150	9150	9150	0
136	20250324	181200	3148411150	9150	9150	9150	9150	0
137	20250324	181100	3148411150	9150	9150	9150	9150	0
138	20250324	181000	3148411150	9150	9150	9150	9150	0
139	20250324	180900	3148411150	9150	9150	9150	9150	0
140	20250324	180800	3148411150	9150	9150	9150	9150	0
141	20250324	180700	3148411150	9150	9150	9150	9150	0
142	20250324	180600	3148411150	9150	9150	9150	9150	0
143	20250324	180500	3148411150	9150	9150	9150	9150	0
144	20250324	180400	3148411150	9150	9150	9150	9150	0
145	20250324	180300	3148411150	9150	9150	9150	9150	0
146	20250324	180200	3148411150	9150	9150	9150	9150	0
147	20250324	180100	3148411150	9150	9150	9150	9150	0
148	20250324	180000	3148411150	9150	9150	9150	9150	0
149	20250324	175900	3148411150	9150	9150	9150	9150	0
150	20250324	175800	3148411150	9150	9150	9150	9150	0
151	20250324	175700	3148411150	9150	9150	9150	9150	0
152	20250324	175600	3148411150	9150	9150	9150	9150	44845
153	20250324	175500	3148411150	9150	9150	9150	9150	0
154	20250324	175400	3148411150	9150	9150	9150	9150	0
155	20250324	175300	3148411150	9150	9150	9150	9150	0
156	20250324	175200	3148411150	9150	9150	9150	9150	0
157	20250324	175100	3148411150	9150	9150	9150	9150	0
158	20250324	175000	3148411150	9150	9150	9150	9150	0
159	20250324	174900	3148411150	9150	9150	9150	9150	0
160	20250324	174800	3148411150	9150	9150	9150	9150	0
161	20250324	174700	3148411150	9150	9150	9150	9150	0
162	20250324	174600	3148411150	9150	9150	9150	9150	0
163	20250324	174500	3148411150	9150	9150	9150	9150	0
164	20250324	174400	3148411150	9150	9150	9150	9150	0
165	20250324	174300	3148411150	9150	9150	9150	9150	0
166	20250324	174200	3148411150	9150	9150	9150	9150	0
167	20250324	174100	3148411150	9150	9150	9150	9150	0
168	20250324	174000	3148411150	9150	9150	9150	9150	0
169	20250324	173900	3148411150	9150	9150	9150	9150	0
170	20250324	173800	3148411150	9150	9150	9150	9150	0
171	20250324	173700	3148411150	9150	9150	9150	9150	0
172	20250324	173600	3148411150	9150	9150	9150	9150	0
173	20250324	173500	3148411150	9150	9150	9150	9150	0
174	20250324	173400	3148411150	9150	9150	9150	9150	0
175	20250324	173300	3148411150	9150	9150	9150	9150	0
176	20250324	173200	3148411150	9150	9150	9150	9150	0
177	20250324	173100	3148411150	9150	9150	9150	9150	0
178	20250324	173000	3148411150	9150	9150	9150	9150	0
179	20250324	172900	3148411150	9150	9150	9150	9150	0
180	20250324	172800	3148411150	9150	9150	9150	9150	0
181	20250324	172700	3148411150	9150	9150	9150	9150	0
182	20250324	172600	3148411150	9150	9150	9150	9150	44845
183	20250324	172500	3148411150	9150	9150	9150	9150	0
184	20250324	172400	3148411150	9150	9150	9150	9150	0
185	20250324	172300	3148411150	9150	9150	9150	9150	0
186	20250324	172200	3148411150	9150	9150	9150	9150	0
187	20250324	172100	3148411150	9150	9150	9150	9150	0
188	20250324	172000	3148411150	9150	9150	9150	9150	0
189	20250324	171900	3148411150	9150	9150	9150	9150	0
190	20250324	171800	3148411150	9150	9150	9150	9150	0
191	20250324	171700	3148411150	9150	9150	9150	9150	0
192	20250324	171600	3148411150	9150	9150	9150	9150	0
193	20250324	171500	3148411150	9150	9150	9150	9150	0
194	20250324	171400	3148411150	9150	9150	9150	9150	0
195	20250324	171300	3148411150	9150	9150	9150	9150	0
196	20250324	171200	3148411150	9150	9150	9150	9150	0
197	20250324	171100	3148411150	9150	9150	9150	9150	0
198	20250324	171000	3148411150	9150	9150	9150	9150	0
199	20250324	170900	3148411150	9150	9150	9150	9150	0
200	20250324	170800	3148411150	9150	9150	9150	9150	0
201	20250324	170700	3148411150	9150	9150	9150	9150	0
202	20250324	170600	3148411150	9150	9150	9150	9150	0
203	20250324	170500	3148411150	9150	9150	9150	9150	0
204	20250324	170400	3148411150	9150	9150	9150	9150	0
205	20250324	170300	3148411150	9150	9150	9150	9150	0
206	20250324	170200	3148411150	9150	9150	9150	9150	0
207	20250324	170100	3148411150	9150	9150	9150	9150	0
208	20250324	170000	3148411150	9150	9150	9150	9150	0
209	20250324	165900	3148411150	9150	9150	9150	9150	0
210	20250324	165800	3148411150	9150	9150	9150	9150	0
211	20250324	165700	3148411150	9150	9150	9150	9150	0
212	20250324	165600	3148411150	9150	9150	9150	9150	44845
213	20250324	165500	3148411150	9150	9150	9150	9150	0
214	20250324	165400	3148411150	9150	9150	9150	9150	0
215	20250324	165300	3148411150	9150	9150	9150	9150	0
216	20250324	165200	3148411150	9150	9150	9150	9150	0
217	20250324	165100	3148411150	9150	9150	9150	9150	0
218	20250324	165000	3148411150	9150	9150	9150	9150	0
219	20250324	164900	3148411150	9150	9150	9150	9150	0
220	20250324	164800	3148411150	9150	9150	9150	9150	0
221	20250324	164700	3148411150	9150	9150	9150	9150	0
222	20250324	164600	3148411150	9150	9150	9150	9150	0
223	20250324	164500	3148411150	9150	9150	9150	9150	0
224	20250324	164400	3148411150	9150	9150	9150	9150	0
225	20250324	164300	3148411150	9150	9150	9150	9150	0
226	20250324	164200	3148411150	9150	9150	9150	9150	0
227	20250324	164100	3148411150	9150	9150	9150	9150	0
228	20250324	164000	3148411150	9150	9150	9150	9150	0
229	20250324	163900	3148411150	9150	9150	9150	9150	0
230	20250324	163800	3148411150	9150	9150	9150	9150	0
231	20250324	163700	3148411150	9150	9150	9150	9150	0
232	20250324	163600	3148411150	9150	9150	9150	9150	0
233	20250324	163500	3148411150	9150	9150	9150	9150	0
234	20250324	163400	3148411150	9150	9150	9150	9150	0
235	20250324	163300	3148411150	9150	9150	9150	9150	0
236	20250324	163200	3148411150	9150	9150	9150	9150	0
237	20250324	163100	3148411150	9150	9150	9150	9150	0
238	20250324	163000	3148411150	9150	9150	9150	9150	0
239	20250324	162900	3148411150	9150	9150	9150	9150	0
240	20250324	162800	3148411150	9150	9150	9150	9150	0
241	20250324	162700	3148411150	9150	9150	9150	9150	0
242	20250324	162600	3148411150	9150	9150	9150	9150	44845
243	20250324	162500	3148411150	9150	9150	9150	9150	0
244	20250324	162400	3148411150	9150	9150	9150	9150	0
245	20250324	162300	3148411150	9150	9150	9150	9150	0
246	20250324	162200	3148411150	9150	9150	9150	9150	0
247	20250324	162100	3148411150	9150	9150	9150	9150	0
248	20250324	162000	3148411150	9150	9150	9150	9150	0
249	20250324	161900	3148411150	9150	9150	9150	9150	0
250	20250324	161800	3148411150	9150	9150	9150	9150	0
251	20250324	161700	3148411150	9150	9150	9150	9150	0
252	20250324	161600	3148411150	9150	9150	9150	9150	0
253	20250324	161500	3148411150	9150	9150	9150	9150	0
254	20250324	161400	3148411150	9150	9150	9150	9150	0
255	20250324	161300	3148411150	9150	9150	9150	9150	0
256	20250324	161200	3148411150	9150	9150	9150	9150	0
257	20250324	161100	3148411150	9150	9150	9150	9150	0
258	20250324	161000	3148411150	9150	9150	9150	9150	0
259	20250324	160900	3148411150	9150	9150	9150	9150	0
260	20250324	160800	3148411150	9150	9150	9150	9150	0
261	20250324	160700	3148411150	9150	9150	9150	9150	0
262	20250324	160600	3148411150	9150	9150	9150	9150	0
263	20250324	160500	3148411150	9150	9150	9150	9150	0
264	20250324	160400	3148411150	9150	9150	9150	9150	0
265	20250324	160300	3148411150	9150	9150	9150	9150	0
266	20250324	160200	3148411150	9150	9150	9150	9150	0
267	20250324	160100	3148411150	9150	9150	9150	9150	0
268	20250324	160000	3148411150	9150	9150	9150	9150	0
269	20250324	155900	3148411150	9150	9150	9150	9150	0
270	20250324	155800	3148411150	9150	9150	9150	9150	0
271	20250324	155700	3148411150	9150	9150	9150	9150	0
272	20250324	155600	3148411150	9150	9150	9150	9150	44845
273	20250324	155500	3148411150	9150	9150	9150	9150	0
274	20250324	155400	3148411150	9150	9150	9150	9150	0
275	20250324	155300	3148411150	9150	9150	9150	9150	0
276	20250324	155200	3148411150	9150	9150	9150	9150	0
277	20250324	155100	3148411150	9150	9150	9150	9150	0
278	20250324	155000	3148411150	9150	9150	9150	9150	0
279	20250324	154900	3148411150	9150	9150	9150	9150	0
280	20250324	154800	3148411150	9150	9150	9150	9150	0
281	20250324	154700	3148411150	9150	9150	9150	9150	0
282	20250324	154600	3148411150	9150	9150	9150	9150	0
283	20250324	154500	3148411150	9150	9150	9150	9150	0
284	20250324	154400	3148411150	9150	9150	9150	9150	0
285	20250324	154300	3148411150	9150	9150	9150	9150	0
286	20250324	154200	3148411150	9150	9150	9150	9150	0
287	20250324	154100	3148411150	9150	9150	9150	9150	0
288	20250324	154000	3148411150	9150	9150	9150	9150	0
289	20250324	153900	3148411150	9150	9150	9150	9150	0
290	20250324	153800	3148411150	9150	9150	9150	9150	0
291	20250324	153700	3148411150	9150	9150	9150	9150	0
292	20250324	153600	3148411150	9150	9150	9150	9150	0
293	20250324	153500	3148411150	9150	9150	9150	9150	0
294	20250324	153400	3148411150	9150	9150	9150	9150	0
295	20250324	153300	3148411150	9150	9150	9150	9150	0
296	20250324	153200	3148411150	9150	9150	9150	9150	0
297	20250324	153100	3148411150	9150	9150	9150	9150	0
298	20250324	153000	3148411150	9150	9150	9150	9150	44845
299	20250324	152900	2738079400	9140	9140	9140	9140	0
300	20250324	152800	2738079400	9140	9140	9140	9140	0
301	20250324	152700	2738079400	9140	9140	9140	9140	0
302	20250324	152600	2738079400	9140	9140	9140	9140	0
303	20250324	152500	2738079400	9140	9140	9140	9140	0
304	20250324	152400	2738079400	9140	9140	9140	9140	0
305	20250324	152300	2738079400	9140	9140	9140	9140	0
306	20250324	152200	2738079400	9140	9140	9140	9140	0
307	20250324	152100	2738079400	9140	9140	9140	9140	0
308	20250324	152000	2738079400	9140	9140	9140	9140	0
309	20250324	151900	2738079400	9140	9130	9140	9100	618
310	20250324	151800	2732434640	9100	9120	9130	9100	1827
311	20250324	151700	2715786530	9120	9120	9130	9120	1806
312	20250324	151600	2699312770	9120	9110	9130	9100	1876
313	20250324	151500	2682221960	9110	9100	9120	9100	2302
314	20250324	151400	2661249880	9100	9100	9110	9100	1720
315	20250324	151300	2645591730	9100	9120	9120	9100	1459
316	20250324	151200	2632298160	9120	9110	9130	9090	3073
317	20250324	151100	2604295480	9100	9120	9130	9100	6089
318	20250324	151000	2548767150	9120	9120	9120	9120	2562
319	20250324	150900	2525401710	9120	9130	9140	9120	1853
320	20250324	150800	2508488150	9140	9150	9150	9140	2975
321	20250324	150700	2481294680	9140	9140	9140	9130	1429
322	20250324	150600	2468234660	9130	9130	9140	9130	115
323	20250324	150500	2467184700	9130	9150	9150	9130	1533
324	20250324	150400	2453171860	9150	9130	9150	9130	2102
325	20250324	150300	2433958110	9140	9130	9140	9130	454
326	20250324	150200	2429811370	9140	9140	9140	9130	253
327	20250324	150100	2427499450	9130	9140	9140	9130	240
328	20250324	150000	2425307010	9140	9140	9140	9130	421
329	20250324	145900	2421460230	9140	9130	9140	9130	431
330	20250324	145800	2417522350	9140	9130	9140	9130	300
331	20250324	145700	2414781710	9140	9130	9140	9130	384
332	20250324	145600	2411274410	9130	9140	9140	9130	240
333	20250324	145500	2409082020	9140	9140	9140	9130	289
334	20250324	145400	2406441770	9140	9130	9140	9130	405
335	20250324	145300	2402742520	9130	9130	9140	9130	237
336	20250324	145200	2400577650	9140	9130	9140	9130	325
337	20250324	145100	2397607690	9130	9130	9140	9130	340
338	20250324	145000	2394501300	9130	9140	9140	9130	294
339	20250324	144900	2391815310	9140	9130	9140	9130	331
340	20250324	144800	2388791190	9140	9130	9140	9130	281
341	20250324	144700	2386224060	9140	9140	9140	9130	314
342	20250324	144600	2383354730	9130	9140	9140	9130	233
343	20250324	144500	2381226430	9130	9140	9140	9130	199
344	20250324	144400	2379408670	9130	9140	9140	9130	295
345	20250324	144300	2376713630	9140	9130	9140	9130	240
346	20250324	144200	2374521250	9130	9140	9140	9130	292
347	20250324	144100	2371852910	9130	9130	9140	9130	228
348	20250324	144000	2369770210	9130	9130	9130	9120	476
349	20250324	143900	2365424910	9130	9120	9130	9120	564
350	20250324	143800	2360276800	9130	9140	9140	9110	4710
351	20250324	143700	2317273810	9140	9140	9140	9140	586
352	20250324	143600	2311917770	9140	9150	9150	9140	379
353	20250324	143500	2308452120	9140	9140	9140	9140	118
354	20250324	143400	2307373600	9140	9140	9150	9140	184
355	20250324	143300	2305691220	9140	9140	9140	9140	120
356	20250324	143200	2304594420	9140	9140	9140	9140	57
357	20250324	143100	2304073440	9140	9130	9145	9130	3829
358	20250324	143000	2269076460	9130	9130	9130	9130	187
359	20250324	142900	2267369150	9130	9130	9140	9130	2010
360	20250324	142800	2248998950	9130	9130	9130	9130	226
361	20250324	142700	2246935570	9130	9130	9140	9130	124
362	20250324	142600	2245802960	9130	9130	9140	9130	179
363	20250324	142500	2244168070	9130	9130	9130	9130	120
364	20250324	142400	2243072470	9130	9140	9140	9130	190
365	20250324	142300	2241337150	9130	9130	9140	9130	271
366	20250324	142200	2238862425	9130	9140	9140	9130	142
367	20250324	142100	2237565505	9130	9130	9140	9130	987
368	20250324	142000	2228545565	9130	9130	9130	9130	121
369	20250324	141900	2227440835	9130	9130	9130	9130	122
370	20250324	141800	2226326975	9130	9130	9140	9130	1402
371	20250324	141700	2213513895	9130	9130	9130	9130	72
372	20250324	141600	2212856535	9130	9140	9140	9130	842
373	20250324	141500	2205162525	9130	9130	9140	9130	145
374	20250324	141400	2203838495	9130	9130	9130	9130	115
375	20250324	141300	2202788545	9140	9130	9140	9130	297
376	20250324	141200	2200076315	9130	9130	9130	9130	52
377	20250324	141100	2199601555	9130	9130	9140	9130	762
378	20250324	141000	2192639065	9130	9130	9130	9130	121
379	20250324	140900	2191534335	9130	9130	9130	9130	125
380	20250324	140800	2190393085	9140	9130	9140	9130	435
381	20250324	140700	2186418465	9130	9140	9140	9130	1370
382	20250324	140600	2173896675	9140	9150	9150	9140	394
383	20250324	140500	2170294895	9140	9140	9140	9140	1651
384	20250324	140400	2155204755	9130	9130	9140	9130	4648
385	20250324	140300	2112725955	9130	9130	9140	9130	1048
386	20250324	140200	2103149695	9130	9130	9130	9130	58
387	20250324	140100	2102620155	9130	9130	9130	9130	175
388	20250324	140000	2101022405	9130	9120	9130	9120	248
389	20250324	135900	2098759385	9120	9120	9130	9120	122
390	20250324	135800	2097646725	9130	9130	9140	9130	440
391	20250324	135700	2093628375	9130	9130	9140	9130	7690
392	20250324	135600	2023365995	9120	9130	9130	9100	1293
393	20250324	135500	2011570425	9130	9130	9140	9130	748
394	20250324	135400	2004740565	9130	9130	9130	9130	120
395	20250324	135300	2003644965	9130	9130	9140	9130	542
396	20250324	135200	1998692575	9130	9130	9130	9130	123
397	20250324	135100	1997569585	9130	9140	9140	9130	1043
398	20250324	135000	1988038375	9140	9140	9150	9140	339
399	20250324	134900	1984939290	9140	9140	9140	9140	123
400	20250324	134800	1983815070	9140	9140	9150	9140	852
401	20250324	134700	1976020510	9140	9140	9140	9140	272
402	20250324	134600	1973534430	9140	9140	9140	9140	128
403	20250324	134500	1972364510	9140	9130	9140	9130	1577
404	20250324	134400	1957951420	9130	9130	9130	9130	168
405	20250324	134300	1956417580	9130	9150	9150	9130	639
406	20250324	134200	1950575140	9140	9140	9140	9140	305
407	20250324	134100	1947787440	9140	9140	9150	9140	1064
408	20250324	134000	1938053520	9140	9150	9150	9140	1870
409	20250324	133900	1920960530	9140	9140	9140	9140	275
410	20250324	133800	1918447030	9140	9130	9140	9130	3265
411	20250324	133700	1888606170	9140	9130	9140	9130	331
412	20250324	133600	1885582050	9130	9130	9130	9130	77
413	20250324	133500	1884879040	9140	9130	9140	9130	382
414	20250324	133400	1881390310	9130	9130	9130	9130	126
415	20250324	133300	1880239930	9130	9140	9140	9130	136
416	20250324	133200	1878998120	9130	9130	9140	9130	180
417	20250324	133100	1877354100	9130	9130	9130	9130	246
418	20250324	133000	1875108120	9130	9130	9140	9130	235
419	20250324	132900	1872961940	9130	9150	9150	9130	1661
420	20250324	132800	1857782900	9140	9130	9140	9130	3515
421	20250324	132700	1825658540	9130	9120	9130	9120	1260
422	20250324	132600	1814155900	9120	9120	9120	9120	454
423	20250324	132500	1810015420	9120	9130	9130	9120	188
424	20250324	132400	1808300240	9120	9120	9120	9120	281
425	20250324	132300	1805737520	9120	9120	9130	9120	1368
426	20250324	132200	1793251080	9120	9120	9130	9120	270
427	20250324	132100	1790787220	9120	9120	9120	9120	61
428	20250324	132000	1790230900	9120	9120	9120	9120	314
429	20250324	131900	1787367220	9120	9130	9130	9110	299
430	20250324	131800	1784638840	9130	9130	9140	9130	1149
431	20250324	131700	1774148040	9130	9130	9140	9130	259
432	20250324	131600	1771782750	9130	9120	9130	9120	2284
433	20250324	131500	1750930550	9120	9120	9120	9120	121
434	20250324	131400	1749827030	9120	9120	9130	9120	176
435	20250324	131300	1748221290	9120	9120	9120	9120	127
436	20250324	131200	1747063050	9120	9120	9130	9120	505
437	20250324	131100	1742453630	9130	9120	9130	9120	1547
438	20250324	131000	1728330130	9120	9120	9130	9120	172
439	20250324	130900	1726760990	9120	9120	9130	9120	187
440	20250324	130800	1725054920	9120	9120	9130	9120	123
441	20250324	130700	1723933140	9120	9120	9130	9120	183
442	20250324	130600	1722263560	9120	9120	9120	9120	69
443	20250324	130500	1721634280	9120	9120	9120	9120	122
444	20250324	130400	1720521640	9120	9120	9130	9120	397
445	20250324	130300	1716898300	9120	9120	9120	9120	584
446	20250324	130200	1711572220	9120	9120	9120	9120	115
447	20250324	130100	1710523420	9130	9120	9130	9120	128
448	20250324	130000	1709355395	9120	9130	9130	9120	1121
449	20250324	125900	1699121315	9130	9120	9130	9120	987
450	20250324	125800	1690110525	9120	9120	9120	9120	117
451	20250324	125700	1689043485	9120	9120	9120	9120	120
452	20250324	125600	1687949085	9130	9120	9130	9120	123
453	20250324	125500	1686826705	9120	9120	9120	9120	120
454	20250324	125400	1685732305	9120	9130	9130	9120	180
455	20250324	125300	1684090085	9130	9120	9130	9120	200
456	20250324	125200	1682265645	9120	9130	9130	9120	1873
457	20250324	125100	1665168615	9130	9120	9130	9120	317
458	20250324	125000	1662276955	9110	9110	9110	9110	119
459	20250324	124900	1661192865	9110	9110	9130	9110	514
460	20250324	124800	1656505905	9100	9120	9120	9100	227
461	20250324	124700	1654436245	9120	9120	9120	9120	357
462	20250324	124600	1651180405	9120	9130	9130	9120	905
463	20250324	124500	1642919835	9130	9120	9130	9120	231
464	20250324	124400	1640812635	9110	9110	9110	9110	272
465	20250324	124300	1638334715	9110	9120	9120	9110	365
466	20250324	124200	1635006355	9120	9100	9120	9100	1929
467	20250324	124100	1617421795	9100	9110	9110	9100	111
468	20250324	124000	1616411075	9100	9100	9110	9100	256
469	20250324	123900	1614080125	9100	9100	9100	9100	116
470	20250324	123800	1613024525	9110	9100	9110	9100	186
471	20250324	123700	1611331275	9100	9100	9100	9100	0
472	20250324	123600	1611331275	9100	9120	9130	9100	2181
473	20250324	123500	1591458635	9120	9120	9120	9120	67
474	20250324	123400	1590847595	9120	9120	9120	9120	125
475	20250324	123300	1589707595	9120	9120	9130	9120	1183
476	20250324	123200	1578918015	9100	9120	9120	9100	2534
477	20250324	123100	1555816555	9130	9110	9130	9110	1559
478	20250324	123000	1541589755	9110	9110	9110	9110	59
479	20250324	122900	1541052265	9110	9110	9110	9110	337
480	20250324	122800	1537982195	9110	9110	9120	9110	183
481	20250324	122700	1536314435	9110	9110	9110	9110	117
482	20250324	122600	1535248565	9120	9110	9120	9110	1258
483	20250324	122500	1523776805	9110	9110	9110	9110	65
484	20250324	122400	1523184655	9110	9110	9110	9110	118
485	20250324	122300	1522109675	9110	9110	9120	9110	711
486	20250324	122200	1515626505	9110	9110	9110	9110	121
487	20250324	122100	1514524195	9110	9110	9110	9110	118
488	20250324	122000	1513449215	9120	9120	9120	9110	894
489	20250324	121900	1505296475	9120	9110	9120	9110	601
490	20250324	121800	1499815835	9110	9110	9120	9110	181
491	20250324	121700	1498166275	9110	9090	9110	9090	2837
492	20250324	121600	1472327105	9090	9100	9100	9090	224
493	20250324	121500	1470289345	9110	9120	9120	9090	2294
494	20250324	121400	1449386605	9120	9110	9120	9110	553
495	20250324	121300	1444343975	9110	9120	9120	9110	179
496	20250324	121200	1442712655	9110	9110	9110	9110	116
497	20250324	121100	1441655895	9110	9110	9120	9110	225
498	20250324	121000	1439605145	9120	9110	9120	9110	126
499	20250324	120900	1438456555	9110	9110	9110	9110	120
500	20250324	120800	1437363355	9110	9120	9120	9110	340
501	20250324	120700	1434263725	9110	9110	9110	9110	120
502	20250324	120600	1433170525	9110	9120	9120	9100	739
503	20250324	120500	1426435165	9130	9120	9130	9120	831
504	20250324	120400	1418848825	9120	9120	9120	9110	877
505	20250324	120300	1410851225	9110	9110	9110	9110	124
506	20250324	120200	1409721585	9120	9120	9120	9110	680
507	20250324	120100	1403521055	9110	9110	9110	9110	125
508	20250324	120000	1402382305	9110	9120	9120	9110	116
509	20250324	115900	1401324925	9110	9110	9110	9110	120
510	20250324	115800	1400231725	9110	9110	9110	9110	117
511	20250324	115700	1399165855	9110	9120	9120	9100	1350
512	20250324	115600	1386858055	9120	9130	9130	9120	146
513	20250324	115500	1385526245	9130	9120	9130	9120	1346
514	20250324	115400	1373237955	9120	9120	9120	9120	113
515	20250324	115300	1372207395	9120	9120	9120	9120	114
516	20250324	115200	1371167715	9120	9120	9130	9120	284
517	20250324	115100	1368577015	9120	9120	9120	9120	144
518	20250324	115000	1367263735	9120	9130	9130	9120	115
519	20250324	114900	1366214315	9120	9120	9120	9120	117
520	20250324	114800	1365147275	9120	9120	9130	9120	3765
521	20250324	114700	1330778195	9120	9120	9120	9110	655
522	20250324	114600	1324805065	9120	9110	9120	9110	165
523	20250324	114500	1323301475	9120	9110	9120	9110	1571
524	20250324	114400	1308982750	9100	9110	9110	9100	173
525	20250324	114300	1307407950	9100	9100	9100	9100	109
526	20250324	114200	1306416050	9100	9100	9110	9100	236
527	20250324	114100	1304267830	9100	9100	9100	9100	111
528	20250324	114000	1303257730	9100	9100	9100	9100	108
529	20250324	113900	1302274930	9100	9100	9110	9100	179
530	20250324	113800	1300645410	9100	9100	9100	9100	163
531	20250324	113700	1299162110	9100	9110	9120	9100	784
532	20250324	113600	1292016050	9110	9100	9110	9100	688
533	20250324	113500	1285748840	9100	9110	9110	9100	229
534	20250324	113400	1283663340	9130	9120	9130	9120	1034
535	20250324	113300	1274232640	9120	9120	9120	9120	157
536	20250324	113200	1272800800	9120	9120	9130	9120	1175
537	20250324	113100	1262084180	9120	9120	9120	9120	159
538	20250324	113000	1260634100	9120	9120	9120	9120	61
539	20250324	112900	1260077780	9120	9120	9130	9120	757
540	20250324	112800	1253169920	9120	9120	9120	9120	378
541	20250324	112700	1249722560	9120	9130	9130	9120	179
542	20250324	112600	1248089450	9120	9110	9120	9110	394
543	20250324	112500	1244497390	9110	9120	9120	9110	2716
544	20250324	112400	1219744590	9130	9110	9130	9110	505
545	20250324	112300	1215139220	9110	9110	9110	9110	119
546	20250324	112200	1214055130	9110	9110	9110	9110	112
547	20250324	112100	1213034810	9110	9110	9120	9110	199
548	20250324	112000	1211221300	9110	9110	9110	9110	113
549	20250324	111900	1210191870	9110	9120	9120	9110	285
550	20250324	111800	1207593290	9110	9110	9130	9100	10353
551	20250324	111700	1113218830	9110	9120	9120	9110	2434
552	20250324	111600	1091023540	9120	9120	9120	9110	229
553	20250324	111500	1088936220	9110	9110	9120	9110	163
554	20250324	111400	1087450870	9120	9120	9120	9110	172
555	20250324	111300	1085882850	9110	9100	9110	9100	432
556	20250324	111200	1081947990	9100	9100	9100	9100	123
557	20250324	111100	1080828690	9100	9100	9110	9100	179
558	20250324	111000	1079199170	9100	9100	9110	9100	170
559	20250324	110900	1077651680	9100	9110	9110	9100	126
560	20250324	110800	1076504460	9100	9100	9110	9100	342
561	20250324	110700	1073390040	9100	9090	9100	9090	1785
562	20250324	110600	1057147130	9090	9090	9100	9090	183
563	20250324	110500	1055483030	9090	9090	9090	9090	126
564	20250324	110400	1054337690	9090	9090	9090	9090	65
565	20250324	110300	1053746840	9100	9100	9110	9100	2828
566	20250324	110200	1027991150	9100	9100	9100	9100	121
567	20250324	110100	1026890050	9100	9100	9110	9100	187
568	20250324	110000	1025187730	9100	9100	9100	9100	639
569	20250324	105900	1019372830	9100	9100	9110	9100	64
570	20250324	105800	1018790420	9100	9100	9110	9100	1382
571	20250324	105700	1006201600	9100	9100	9110	9100	129
572	20250324	105600	1005027630	9110	9100	9110	9100	1051
573	20250324	105500	995462800	9100	9100	9110	9100	175
574	20250324	105400	993869760	9100	9120	9130	9100	4742
575	20250324	105300	950626480	9120	9120	9130	9120	174
576	20250324	105200	949038980	9120	9110	9120	9110	484
577	20250324	105100	944626090	9110	9120	9120	9110	241
578	20250324	105000	942429350	9110	9110	9110	9110	125
579	20250324	104900	941290600	9110	9110	9120	9110	143
580	20250324	104800	939987000	9120	9110	9120	9110	593
581	20250324	104700	934579350	9110	9110	9110	9110	121
582	20250324	104600	933477040	9110	9110	9110	9100	924
583	20250324	104500	925060610	9100	9100	9100	9100	120
584	20250324	104400	923968610	9100	9100	9100	9100	419
585	20250324	104300	920155710	9110	9110	9110	9100	1256
586	20250324	104200	908714390	9120	9110	9120	9110	1682
587	20250324	104100	893391360	9110	9110	9110	9110	124
588	20250324	104000	892261720	9110	9110	9110	9110	154
589	20250324	103900	890858780	9120	9120	9120	9120	1210
590	20250324	103800	879823580	9120	9120	9120	9120	517
591	20250324	103700	875108540	9120	9120	9120	9120	116
592	20250324	103600	874050620	9120	9130	9130	9120	991
593	20250324	103500	865003950	9130	9120	9130	9120	120
594	20250324	103400	863909520	9120	9120	9120	9120	116
595	20250324	103300	862851600	9120	9120	9120	9120	787
596	20250324	103200	855674160	9120	9120	9120	9120	112
597	20250324	103100	854652720	9120	9120	9120	9120	1291
598	20250324	103000	842878800	9120	9120	9130	9120	290
599	20250324	102900	840233970	9120	9120	9120	9120	292
600	20250324	102800	837570930	9120	9120	9120	9120	116
601	20250324	102700	836513010	9120	9120	9120	9120	239
602	20250324	102600	834333330	9120	9120	9120	9110	281
603	20250324	102500	831771260	9130	9130	9140	9130	1294
604	20250324	102400	819956990	9130	9130	9130	9130	123
605	20250324	102300	818834000	9130	9130	9130	9120	361
606	20250324	102200	815538730	9120	9130	9130	9120	827
607	20250324	102100	807988720	9130	9130	9130	9120	707
608	20250324	102000	801534400	9120	9120	9120	9110	70
609	20250324	101900	800896120	9110	9130	9130	9110	1480
610	20250324	101800	787390690	9130	9110	9140	9110	4454
611	20250324	101700	746723620	9110	9110	9110	9110	117
612	20250324	101600	745657750	9110	9110	9120	9110	363
613	20250324	101500	742350720	9110	9120	9120	9100	1503
614	20250324	101400	728654810	9120	9110	9120	9110	455
615	20250324	101300	724509340	9100	9090	9110	9090	535
616	20250324	101200	719639470	9100	9100	9110	9090	545
617	20250324	101100	714678900	9090	9100	9100	9090	119
618	20250324	101000	713597170	9110	9100	9110	9100	654
619	20250324	100900	707643270	9110	9090	9110	9090	403
620	20250324	100800	703977140	9100	9100	9100	9100	262
621	20250324	100700	701592940	9100	9100	9100	9090	1128
622	20250324	100600	691328610	9100	9100	9100	9100	1335
623	20250324	100500	679180110	9100	9100	9100	9100	194
624	20250324	100400	677414710	9100	9100	9110	9100	186
625	20250324	100300	675722090	9100	9100	9100	9100	134
626	20250324	100200	674502690	9100	9100	9100	9100	110
627	20250324	100100	673501690	9100	9100	9100	9100	528
628	20250324	100000	668696890	9100	9100	9100	9090	292
629	20250324	095900	666040380	9090	9090	9090	9080	1664
630	20250324	095800	650915370	9090	9080	9090	9070	2564
631	20250324	095700	627623170	9070	9070	9070	9070	198
632	20250324	095600	625827310	9070	9070	9070	9070	192
633	20250324	095500	624085870	9070	9070	9070	9070	117
634	20250324	095400	623024680	9070	9070	9070	9070	116
635	20250324	095300	621972560	9070	9090	9090	9070	857
636	20250324	095200	614187580	9090	9090	9090	9090	120
637	20250324	095100	613096780	9090	9100	9100	9090	906
638	20250324	095000	604852670	9100	9090	9100	9090	693
639	20250324	094900	598547190	9090	9090	9090	9090	117
640	20250324	094800	597483660	9100	9090	9100	9090	606
641	20250324	094700	591969900	9090	9090	9090	9090	193
642	20250324	094600	590215530	9090	9100	9100	9090	569
643	20250324	094500	585040120	9100	9100	9100	9090	479
644	20250324	094400	580682390	9100	9090	9100	9090	285
645	20250324	094300	578090050	9090	9090	9090	9090	90
646	20250324	094200	577271950	9100	9090	9100	9090	2004
647	20250324	094100	559038230	9090	9100	9100	9090	555
648	20250324	094000	553991150	9100	9090	9100	9090	493
649	20250324	093900	549508010	9090	9090	9100	9070	1917
650	20250324	093800	532089820	9090	9100	9100	9090	250
651	20250324	093700	529815690	9100	9100	9100	9090	598
652	20250324	093600	524375050	9100	9100	9110	9100	763
653	20250324	093500	517431740	9100	9100	9100	9090	1665
654	20250324	093400	502282630	9100	9100	9120	9100	1231
655	20250324	093300	491071170	9100	9090	9110	9090	13528
656	20250324	093200	367986290	9080	9080	9090	9080	757
657	20250324	093100	361105260	9080	9080	9090	9080	90
658	20250324	093000	360287420	9090	9070	9090	9070	556
659	20250324	092900	355242740	9060	9060	9070	9060	210
660	20250324	092800	353339840	9060	9050	9060	9050	1149
661	20250324	092700	342932750	9050	9050	9060	9050	59
662	20250324	092600	342398750	9050	9060	9060	9050	442
663	20250324	092500	338398100	9060	9050	9060	9050	231
664	20250324	092400	336306440	9050	9050	9050	9050	340
665	20250324	092300	333229440	9050	9060	9060	9050	97
666	20250324	092200	332350630	9060	9050	9060	9050	2296
667	20250324	092100	311567860	9050	9050	9060	9050	151
668	20250324	092000	310200380	9050	9070	9080	9050	1489
669	20250324	091900	296717730	9080	9060	9080	9060	150
670	20250324	091800	295357990	9060	9050	9080	9050	1050
671	20250324	091700	285841090	9060	9070	9070	9060	687
672	20250324	091600	279616380	9080	9090	9090	9070	1146
673	20250324	091500	269211520	9090	9090	9100	9090	1649
674	20250324	091400	254218500	9090	9100	9100	9090	1327
675	20250324	091300	242142910	9110	9110	9120	9100	1588
676	20250324	091200	227685630	9120	9110	9120	9100	626
677	20250324	091100	221983330	9110	9120	9120	9110	659
678	20250324	091000	215975070	9130	9100	9140	9100	3571
679	20250324	090900	183402400	9090	9080	9100	9070	1271
680	20250324	090800	171858870	9080	9100	9100	9070	840
681	20250324	090700	164232860	9100	9100	9140	9090	2845
682	20250324	090600	138338410	9090	9080	9090	9080	516
683	20250324	090500	133650260	9080	9080	9090	9080	773
684	20250324	090400	126626280	9080	9040	9090	9040	943
685	20250324	090300	118077660	9040	9050	9070	9040	798
686	20250324	090200	110854360	9040	9000	9040	9000	1481
687	20250324	090100	97479930	9000	8990	9010	8970	4906
688	20250324	090000	53363330	9010	8970	9010	8970	5938