KissMeData/126730/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202200	417387550	13220	13220	13220	13220	814
3	20250324	202100	417387550	13220	13220	13220	13220	0
4	20250324	202000	417387550	13220	13220	13220	13220	0
5	20250324	201900	417387550	13220	13220	13220	13220	0
6	20250324	201800	417387550	13220	13220	13220	13220	0
7	20250324	201700	417387550	13220	13220	13220	13220	0
8	20250324	201600	417387550	13220	13220	13220	13220	0
9	20250324	201500	417387550	13220	13220	13220	13220	0
10	20250324	201400	417387550	13220	13220	13220	13220	0
11	20250324	201300	417387550	13220	13220	13220	13220	0
12	20250324	201200	417387550	13220	13220	13220	13220	0
13	20250324	201100	417387550	13220	13220	13220	13220	0
14	20250324	201000	417387550	13220	13220	13220	13220	0
15	20250324	200900	417387550	13220	13220	13220	13220	0
16	20250324	200800	417387550	13220	13220	13220	13220	0
17	20250324	200700	417387550	13220	13220	13220	13220	0
18	20250324	200600	417387550	13220	13220	13220	13220	0
19	20250324	200500	417387550	13220	13220	13220	13220	0
20	20250324	200400	417387550	13220	13220	13220	13220	0
21	20250324	200300	417387550	13220	13220	13220	13220	0
22	20250324	200200	417387550	13220	13220	13220	13220	0
23	20250324	200100	417387550	13220	13220	13220	13220	0
24	20250324	200000	417387550	13220	13220	13220	13220	0
25	20250324	195900	417387550	13220	13220	13220	13220	0
26	20250324	195800	417387550	13220	13220	13220	13220	0
27	20250324	195700	417387550	13220	13220	13220	13220	0
28	20250324	195600	417387550	13220	13220	13220	13220	0
29	20250324	195500	417387550	13220	13220	13220	13220	0
30	20250324	195400	417387550	13220	13220	13220	13220	0
31	20250324	195300	417387550	13220	13220	13220	13220	0
32	20250324	195200	417387550	13220	13220	13220	13220	814
33	20250324	195100	417387550	13220	13220	13220	13220	0
34	20250324	195000	417387550	13220	13220	13220	13220	0
35	20250324	194900	417387550	13220	13220	13220	13220	0
36	20250324	194800	417387550	13220	13220	13220	13220	0
37	20250324	194700	417387550	13220	13220	13220	13220	0
38	20250324	194600	417387550	13220	13220	13220	13220	0
39	20250324	194500	417387550	13220	13220	13220	13220	0
40	20250324	194400	417387550	13220	13220	13220	13220	0
41	20250324	194300	417387550	13220	13220	13220	13220	0
42	20250324	194200	417387550	13220	13220	13220	13220	0
43	20250324	194100	417387550	13220	13220	13220	13220	0
44	20250324	194000	417387550	13220	13220	13220	13220	0
45	20250324	193900	417387550	13220	13220	13220	13220	0
46	20250324	193800	417387550	13220	13220	13220	13220	0
47	20250324	193700	417387550	13220	13220	13220	13220	0
48	20250324	193600	417387550	13220	13220	13220	13220	0
49	20250324	193500	417387550	13220	13220	13220	13220	0
50	20250324	193400	417387550	13220	13220	13220	13220	0
51	20250324	193300	417387550	13220	13220	13220	13220	0
52	20250324	193200	417387550	13220	13220	13220	13220	0
53	20250324	193100	417387550	13220	13220	13220	13220	0
54	20250324	193000	417387550	13220	13220	13220	13220	0
55	20250324	192900	417387550	13220	13220	13220	13220	0
56	20250324	192800	417387550	13220	13220	13220	13220	0
57	20250324	192700	417387550	13220	13220	13220	13220	0
58	20250324	192600	417387550	13220	13220	13220	13220	0
59	20250324	192500	417387550	13220	13220	13220	13220	0
60	20250324	192400	417387550	13220	13220	13220	13220	0
61	20250324	192300	417387550	13220	13220	13220	13220	0
62	20250324	192200	417387550	13220	13220	13220	13220	814
63	20250324	192100	417387550	13220	13220	13220	13220	0
64	20250324	192000	417387550	13220	13220	13220	13220	0
65	20250324	191900	417387550	13220	13220	13220	13220	0
66	20250324	191800	417387550	13220	13220	13220	13220	0
67	20250324	191700	417387550	13220	13220	13220	13220	0
68	20250324	191600	417387550	13220	13220	13220	13220	0
69	20250324	191500	417387550	13220	13220	13220	13220	0
70	20250324	191400	417387550	13220	13220	13220	13220	0
71	20250324	191300	417387550	13220	13220	13220	13220	0
72	20250324	191200	417387550	13220	13220	13220	13220	0
73	20250324	191100	417387550	13220	13220	13220	13220	0
74	20250324	191000	417387550	13220	13220	13220	13220	0
75	20250324	190900	417387550	13220	13220	13220	13220	0
76	20250324	190800	417387550	13220	13220	13220	13220	0
77	20250324	190700	417387550	13220	13220	13220	13220	0
78	20250324	190600	417387550	13220	13220	13220	13220	0
79	20250324	190500	417387550	13220	13220	13220	13220	0
80	20250324	190400	417387550	13220	13220	13220	13220	0
81	20250324	190300	417387550	13220	13220	13220	13220	0
82	20250324	190200	417387550	13220	13220	13220	13220	0
83	20250324	190100	417387550	13220	13220	13220	13220	0
84	20250324	190000	417387550	13220	13220	13220	13220	0
85	20250324	185900	417387550	13220	13220	13220	13220	0
86	20250324	185800	417387550	13220	13220	13220	13220	0
87	20250324	185700	417387550	13220	13220	13220	13220	0
88	20250324	185600	417387550	13220	13220	13220	13220	0
89	20250324	185500	417387550	13220	13220	13220	13220	0
90	20250324	185400	417387550	13220	13220	13220	13220	0
91	20250324	185300	417387550	13220	13220	13220	13220	0
92	20250324	185200	417387550	13220	13220	13220	13220	814
93	20250324	185100	417387550	13220	13220	13220	13220	0
94	20250324	185000	417387550	13220	13220	13220	13220	0
95	20250324	184900	417387550	13220	13220	13220	13220	0
96	20250324	184800	417387550	13220	13220	13220	13220	0
97	20250324	184700	417387550	13220	13220	13220	13220	0
98	20250324	184600	417387550	13220	13220	13220	13220	0
99	20250324	184500	417387550	13220	13220	13220	13220	0
100	20250324	184400	417387550	13220	13220	13220	13220	0
101	20250324	184300	417387550	13220	13220	13220	13220	0
102	20250324	184200	417387550	13220	13220	13220	13220	0
103	20250324	184100	417387550	13220	13220	13220	13220	0
104	20250324	184000	417387550	13220	13220	13220	13220	0
105	20250324	183900	417387550	13220	13220	13220	13220	0
106	20250324	183800	417387550	13220	13220	13220	13220	0
107	20250324	183700	417387550	13220	13220	13220	13220	0
108	20250324	183600	417387550	13220	13220	13220	13220	0
109	20250324	183500	417387550	13220	13220	13220	13220	0
110	20250324	183400	417387550	13220	13220	13220	13220	0
111	20250324	183300	417387550	13220	13220	13220	13220	0
112	20250324	183200	417387550	13220	13220	13220	13220	0
113	20250324	183100	417387550	13220	13220	13220	13220	0
114	20250324	183000	417387550	13220	13220	13220	13220	0
115	20250324	182900	417387550	13220	13220	13220	13220	0
116	20250324	182800	417387550	13220	13220	13220	13220	0
117	20250324	182700	417387550	13220	13220	13220	13220	0
118	20250324	182600	417387550	13220	13220	13220	13220	0
119	20250324	182500	417387550	13220	13220	13220	13220	0
120	20250324	182400	417387550	13220	13220	13220	13220	0
121	20250324	182300	417387550	13220	13220	13220	13220	0
122	20250324	182200	417387550	13220	13220	13220	13220	814
123	20250324	182100	417387550	13220	13220	13220	13220	0
124	20250324	182000	417387550	13220	13220	13220	13220	0
125	20250324	181900	417387550	13220	13220	13220	13220	0
126	20250324	181800	417387550	13220	13220	13220	13220	0
127	20250324	181700	417387550	13220	13220	13220	13220	0
128	20250324	181600	417387550	13220	13220	13220	13220	0
129	20250324	181500	417387550	13220	13220	13220	13220	0
130	20250324	181400	417387550	13220	13220	13220	13220	0
131	20250324	181300	417387550	13220	13220	13220	13220	0
132	20250324	181200	417387550	13220	13220	13220	13220	0
133	20250324	181100	417387550	13220	13220	13220	13220	0
134	20250324	181000	417387550	13220	13220	13220	13220	0
135	20250324	180900	417387550	13220	13220	13220	13220	0
136	20250324	180800	417387550	13220	13220	13220	13220	0
137	20250324	180700	417387550	13220	13220	13220	13220	0
138	20250324	180600	417387550	13220	13220	13220	13220	0
139	20250324	180500	417387550	13220	13220	13220	13220	0
140	20250324	180400	417387550	13220	13220	13220	13220	0
141	20250324	180300	417387550	13220	13220	13220	13220	0
142	20250324	180200	417387550	13220	13220	13220	13220	0
143	20250324	180100	417387550	13220	13220	13220	13220	0
144	20250324	180000	417387550	13220	13220	13220	13220	0
145	20250324	175900	417387550	13220	13220	13220	13220	0
146	20250324	175800	417387550	13220	13220	13220	13220	0
147	20250324	175700	417387550	13220	13220	13220	13220	0
148	20250324	175600	417387550	13220	13220	13220	13220	0
149	20250324	175500	417387550	13220	13220	13220	13220	0
150	20250324	175400	417387550	13220	13220	13220	13220	0
151	20250324	175300	417387550	13220	13220	13220	13220	0
152	20250324	175200	417387550	13220	13220	13220	13220	814
153	20250324	175100	417387550	13220	13220	13220	13220	0
154	20250324	175000	417387550	13220	13220	13220	13220	0
155	20250324	174900	417387550	13220	13220	13220	13220	0
156	20250324	174800	417387550	13220	13220	13220	13220	0
157	20250324	174700	417387550	13220	13220	13220	13220	0
158	20250324	174600	417387550	13220	13220	13220	13220	0
159	20250324	174500	417387550	13220	13220	13220	13220	0
160	20250324	174400	417387550	13220	13220	13220	13220	0
161	20250324	174300	417387550	13220	13220	13220	13220	0
162	20250324	174200	417387550	13220	13220	13220	13220	0
163	20250324	174100	417387550	13220	13220	13220	13220	0
164	20250324	174000	417387550	13220	13220	13220	13220	0
165	20250324	173900	417387550	13220	13220	13220	13220	0
166	20250324	173800	417387550	13220	13220	13220	13220	0
167	20250324	173700	417387550	13220	13220	13220	13220	0
168	20250324	173600	417387550	13220	13220	13220	13220	0
169	20250324	173500	417387550	13220	13220	13220	13220	0
170	20250324	173400	417387550	13220	13220	13220	13220	0
171	20250324	173300	417387550	13220	13220	13220	13220	0
172	20250324	173200	417387550	13220	13220	13220	13220	0
173	20250324	173100	417387550	13220	13220	13220	13220	0
174	20250324	173000	417387550	13220	13220	13220	13220	0
175	20250324	172900	417387550	13220	13220	13220	13220	0
176	20250324	172800	417387550	13220	13220	13220	13220	0
177	20250324	172700	417387550	13220	13220	13220	13220	0
178	20250324	172600	417387550	13220	13220	13220	13220	0
179	20250324	172500	417387550	13220	13220	13220	13220	0
180	20250324	172400	417387550	13220	13220	13220	13220	0
181	20250324	172300	417387550	13220	13220	13220	13220	0
182	20250324	172200	417387550	13220	13220	13220	13220	814
183	20250324	172100	417387550	13220	13220	13220	13220	0
184	20250324	172000	417387550	13220	13220	13220	13220	0
185	20250324	171900	417387550	13220	13220	13220	13220	0
186	20250324	171800	417387550	13220	13220	13220	13220	0
187	20250324	171700	417387550	13220	13220	13220	13220	0
188	20250324	171600	417387550	13220	13220	13220	13220	0
189	20250324	171500	417387550	13220	13220	13220	13220	0
190	20250324	171400	417387550	13220	13220	13220	13220	0
191	20250324	171300	417387550	13220	13220	13220	13220	0
192	20250324	171200	417387550	13220	13220	13220	13220	0
193	20250324	171100	417387550	13220	13220	13220	13220	0
194	20250324	171000	417387550	13220	13220	13220	13220	0
195	20250324	170900	417387550	13220	13220	13220	13220	0
196	20250324	170800	417387550	13220	13220	13220	13220	0
197	20250324	170700	417387550	13220	13220	13220	13220	0
198	20250324	170600	417387550	13220	13220	13220	13220	0
199	20250324	170500	417387550	13220	13220	13220	13220	0
200	20250324	170400	417387550	13220	13220	13220	13220	0
201	20250324	170300	417387550	13220	13220	13220	13220	0
202	20250324	170200	417387550	13220	13220	13220	13220	0
203	20250324	170100	417387550	13220	13220	13220	13220	0
204	20250324	170000	417387550	13220	13220	13220	13220	0
205	20250324	165900	417387550	13220	13220	13220	13220	0
206	20250324	165800	417387550	13220	13220	13220	13220	0
207	20250324	165700	417387550	13220	13220	13220	13220	0
208	20250324	165600	417387550	13220	13220	13220	13220	0
209	20250324	165500	417387550	13220	13220	13220	13220	0
210	20250324	165400	417387550	13220	13220	13220	13220	0
211	20250324	165300	417387550	13220	13220	13220	13220	0
212	20250324	165200	417387550	13220	13220	13220	13220	814
213	20250324	165100	417387550	13220	13220	13220	13220	0
214	20250324	165000	417387550	13220	13220	13220	13220	0
215	20250324	164900	417387550	13220	13220	13220	13220	0
216	20250324	164800	417387550	13220	13220	13220	13220	0
217	20250324	164700	417387550	13220	13220	13220	13220	0
218	20250324	164600	417387550	13220	13220	13220	13220	0
219	20250324	164500	417387550	13220	13220	13220	13220	0
220	20250324	164400	417387550	13220	13220	13220	13220	0
221	20250324	164300	417387550	13220	13220	13220	13220	0
222	20250324	164200	417387550	13220	13220	13220	13220	0
223	20250324	164100	417387550	13220	13220	13220	13220	0
224	20250324	164000	417387550	13220	13220	13220	13220	0
225	20250324	163900	417387550	13220	13220	13220	13220	0
226	20250324	163800	417387550	13220	13220	13220	13220	0
227	20250324	163700	417387550	13220	13220	13220	13220	0
228	20250324	163600	417387550	13220	13220	13220	13220	0
229	20250324	163500	417387550	13220	13220	13220	13220	0
230	20250324	163400	417387550	13220	13220	13220	13220	0
231	20250324	163300	417387550	13220	13220	13220	13220	0
232	20250324	163200	417387550	13220	13220	13220	13220	0
233	20250324	163100	417387550	13220	13220	13220	13220	0
234	20250324	163000	417387550	13220	13220	13220	13220	0
235	20250324	162900	417387550	13220	13220	13220	13220	0
236	20250324	162800	417387550	13220	13220	13220	13220	0
237	20250324	162700	417387550	13220	13220	13220	13220	0
238	20250324	162600	417387550	13220	13220	13220	13220	0
239	20250324	162500	417387550	13220	13220	13220	13220	0
240	20250324	162400	417387550	13220	13220	13220	13220	0
241	20250324	162300	417387550	13220	13220	13220	13220	0
242	20250324	162200	417387550	13220	13220	13220	13220	814
243	20250324	162100	417387550	13220	13220	13220	13220	0
244	20250324	162000	417387550	13220	13220	13220	13220	0
245	20250324	161900	417387550	13220	13220	13220	13220	0
246	20250324	161800	417387550	13220	13220	13220	13220	0
247	20250324	161700	417387550	13220	13220	13220	13220	0
248	20250324	161600	417387550	13220	13220	13220	13220	0
249	20250324	161500	417387550	13220	13220	13220	13220	0
250	20250324	161400	417387550	13220	13220	13220	13220	0
251	20250324	161300	417387550	13220	13220	13220	13220	0
252	20250324	161200	417387550	13220	13220	13220	13220	0
253	20250324	161100	417387550	13220	13220	13220	13220	0
254	20250324	161000	417387550	13220	13220	13220	13220	0
255	20250324	160900	417387550	13220	13220	13220	13220	0
256	20250324	160800	417387550	13220	13220	13220	13220	0
257	20250324	160700	417387550	13220	13220	13220	13220	0
258	20250324	160600	417387550	13220	13220	13220	13220	0
259	20250324	160500	417387550	13220	13220	13220	13220	0
260	20250324	160400	417387550	13220	13220	13220	13220	0
261	20250324	160300	417387550	13220	13220	13220	13220	0
262	20250324	160200	417387550	13220	13220	13220	13220	0
263	20250324	160100	417387550	13220	13220	13220	13220	0
264	20250324	160000	417387550	13220	13220	13220	13220	0
265	20250324	155900	417387550	13220	13220	13220	13220	0
266	20250324	155800	417387550	13220	13220	13220	13220	0
267	20250324	155700	417387550	13220	13220	13220	13220	0
268	20250324	155600	417387550	13220	13220	13220	13220	0
269	20250324	155500	417387550	13220	13220	13220	13220	0
270	20250324	155400	417387550	13220	13220	13220	13220	0
271	20250324	155300	417387550	13220	13220	13220	13220	0
272	20250324	155200	417387550	13220	13220	13220	13220	814
273	20250324	155100	417387550	13220	13220	13220	13220	0
274	20250324	155000	417387550	13220	13220	13220	13220	0
275	20250324	154900	417387550	13220	13220	13220	13220	0
276	20250324	154800	417387550	13220	13220	13220	13220	0
277	20250324	154700	417387550	13220	13220	13220	13220	0
278	20250324	154600	417387550	13220	13220	13220	13220	0
279	20250324	154500	417387550	13220	13220	13220	13220	0
280	20250324	154400	417387550	13220	13220	13220	13220	0
281	20250324	154300	417387550	13220	13220	13220	13220	0
282	20250324	154200	417387550	13220	13220	13220	13220	0
283	20250324	154100	417387550	13220	13220	13220	13220	0
284	20250324	154000	417387550	13220	13220	13220	13220	0
285	20250324	153900	417387550	13220	13220	13220	13220	0
286	20250324	153800	417387550	13220	13220	13220	13220	0
287	20250324	153700	417387550	13220	13220	13220	13220	0
288	20250324	153600	417387550	13220	13220	13220	13220	0
289	20250324	153500	417387550	13220	13220	13220	13220	0
290	20250324	153400	417387550	13220	13220	13220	13220	0
291	20250324	153300	417387550	13220	13220	13220	13220	0
292	20250324	153200	417387550	13220	13220	13220	13220	0
293	20250324	153100	417387550	13220	13220	13220	13220	0
294	20250324	153000	417387550	13220	13220	13220	13220	814
295	20250324	152900	406626470	13220	13220	13220	13220	0
296	20250324	152800	406626470	13220	13220	13220	13220	0
297	20250324	152700	406626470	13220	13220	13220	13220	0
298	20250324	152600	406626470	13220	13220	13220	13220	0
299	20250324	152500	406626470	13220	13220	13220	13220	0
300	20250324	152400	406626470	13220	13220	13220	13220	0
301	20250324	152300	406626470	13220	13220	13220	13220	0
302	20250324	152200	406626470	13220	13220	13220	13220	0
303	20250324	152100	406626470	13220	13220	13220	13220	0
304	20250324	152000	406626470	13220	13220	13220	13220	0
305	20250324	151900	406626470	13220	13220	13230	13220	47
306	20250324	151800	406005110	13230	13260	13260	13230	94
307	20250324	151700	404761460	13260	13220	13260	13210	358
308	20250324	151600	400024530	13220	13210	13220	13210	191
309	20250324	151500	397499910	13210	13180	13210	13160	365
310	20250324	151400	392679790	13150	13180	13180	13150	72
311	20250324	151300	391730860	13180	13180	13180	13180	0
312	20250324	151200	391730860	13180	13190	13190	13150	91
313	20250324	151100	390531010	13200	13200	13200	13200	1
314	20250324	151000	390517810	13190	13190	13190	13190	151
315	20250324	150900	388526120	13190	13190	13190	13190	3
316	20250324	150800	388486550	13160	13170	13170	13160	3
317	20250324	150700	388447060	13150	13150	13150	13150	350
318	20250324	150600	383844560	13160	13180	13180	13160	27
319	20250324	150500	383489080	13190	13190	13190	13190	200
320	20250324	150400	380851080	13210	13210	13210	13210	0
321	20250324	150300	380851080	13210	13210	13210	13210	1
322	20250324	150200	380837870	13180	13180	13180	13180	0
323	20250324	150100	380837870	13180	13180	13180	13180	28
324	20250324	150000	380468830	13170	13170	13170	13170	0
325	20250324	145900	380468830	13170	13170	13170	13170	0
326	20250324	145800	380468830	13170	13230	13230	13170	240
327	20250324	145700	377294120	13230	13230	13230	13230	50
328	20250324	145600	376632620	13230	13220	13230	13220	176
329	20250324	145500	374305810	13220	13220	13220	13220	0
330	20250324	145400	374305810	13220	13220	13220	13220	4
331	20250324	145300	374252930	13210	13180	13210	13150	779
332	20250324	145200	363983820	13150	13150	13150	13150	1001
333	20250324	145100	350820670	13180	13180	13180	13165	30
334	20250324	145000	350425345	13180	13180	13180	13180	0
335	20250324	144900	350425345	13180	13150	13180	13100	30
336	20250324	144800	350031225	13100	13100	13100	13100	3
337	20250324	144700	349991925	13150	13150	13150	13150	0
338	20250324	144600	349991925	13150	13100	13150	13100	30
339	20250324	144500	349598425	13100	13100	13100	13100	0
340	20250324	144400	349598425	13100	13130	13130	13100	31
341	20250324	144300	349192255	13100	13100	13100	13100	0
342	20250324	144200	349192255	13100	13100	13100	13100	191
343	20250324	144100	346690155	13100	13100	13100	13100	11
344	20250324	144000	346546055	13100	13110	13110	13100	182
345	20250324	143900	344160105	13130	13130	13130	13130	2
346	20250324	143800	344133845	13140	13150	13150	13130	5
347	20250324	143700	344068165	13140	13090	13140	13080	306
348	20250324	143600	340060045	13080	13080	13080	13080	0
349	20250324	143500	340060045	13080	13080	13080	13080	4
350	20250324	143400	340007725	13080	13080	13080	13080	0
351	20250324	143300	340007725	13080	13100	13100	13080	219
352	20250324	143200	337143015	13090	13090	13090	13090	0
353	20250324	143100	337143015	13090	13090	13090	13090	0
354	20250324	143000	337143015	13090	13090	13090	13090	0
355	20250324	142900	337143015	13090	13090	13090	13090	0
356	20250324	142800	337143015	13090	13090	13090	13090	51
357	20250324	142700	336475425	13100	13110	13110	13100	194
358	20250324	142600	333934015	13120	13120	13120	13120	0
359	20250324	142500	333934015	13120	13120	13120	13120	0
360	20250324	142400	333934015	13120	13120	13120	13120	0
361	20250324	142300	333934015	13120	13120	13120	13120	0
362	20250324	142200	333934015	13120	13120	13120	13120	0
363	20250324	142100	333934015	13120	13120	13120	13120	0
364	20250324	142000	333934015	13120	13120	13120	13120	0
365	20250324	141900	333934015	13120	13120	13120	13120	0
366	20250324	141800	333934015	13120	13120	13120	13120	69
367	20250324	141700	333028735	13090	13090	13090	13090	0
368	20250324	141600	333028735	13090	13090	13090	13090	0
369	20250324	141500	333028735	13090	13090	13090	13090	0
370	20250324	141400	333028735	13090	13140	13140	13090	210
371	20250324	141300	330277245	13150	13150	13150	13150	1
372	20250324	141200	330264095	13140	13140	13140	13140	1
373	20250324	141100	330250955	13110	13110	13110	13110	0
374	20250324	141000	330250955	13110	13150	13170	13110	18
375	20250324	140900	330014665	13140	13140	13140	13140	3
376	20250324	140800	329975245	13140	13140	13140	13140	0
377	20250324	140700	329975245	13140	13140	13140	13140	20
378	20250324	140600	329712445	13140	13140	13140	13140	58
379	20250324	140500	328950325	13140	13140	13140	13140	0
380	20250324	140400	328950325	13140	13140	13140	13140	0
381	20250324	140300	328950325	13140	13140	13140	13140	0
382	20250324	140200	328950325	13140	13140	13140	13140	0
383	20250324	140100	328950325	13140	13140	13140	13140	0
384	20250324	140000	328950325	13140	13150	13150	13140	3
385	20250324	135900	328910895	13140	13140	13140	13140	0
386	20250324	135800	328910895	13140	13140	13140	13140	0
387	20250324	135700	328910895	13140	13150	13150	13140	5
388	20250324	135600	328845175	13160	13160	13160	13160	0
389	20250324	135500	328845175	13160	13160	13160	13160	0
390	20250324	135400	328845175	13160	13160	13160	13140	7
391	20250324	135300	328753135	13200	13200	13200	13200	0
392	20250324	135200	328753135	13200	13200	13200	13200	0
393	20250324	135100	328753135	13200	13200	13200	13200	0
394	20250324	135000	328753135	13200	13190	13200	13190	3
395	20250324	134900	328713555	13170	13170	13170	13170	0
396	20250324	134800	328713555	13170	13170	13170	13170	0
397	20250324	134700	328713555	13170	13170	13170	13170	8
398	20250324	134600	328608195	13200	13200	13200	13200	0
399	20250324	134500	328608195	13200	13200	13200	13200	0
400	20250324	134400	328608195	13200	13200	13200	13200	0
401	20250324	134300	328608195	13200	13190	13200	13190	14
402	20250324	134200	328423425	13200	13200	13200	13200	0
403	20250324	134100	328423425	13200	13200	13200	13200	0
404	20250324	134000	328423425	13200	13200	13200	13200	0
405	20250324	133900	328423425	13200	13170	13200	13170	156
406	20250324	133800	326366255	13170	13170	13170	13170	9
407	20250324	133700	326247725	13160	13140	13160	13140	123
408	20250324	133600	324630295	13080	13090	13090	13080	64
409	20250324	133500	323792965	13130	13100	13130	13100	721
410	20250324	133400	314343345	13070	13070	13070	13070	0
411	20250324	133300	314343345	13070	13070	13070	13070	0
412	20250324	133200	314343345	13070	13070	13070	13070	0
413	20250324	133100	314343345	13070	13070	13070	13070	0
414	20250324	133000	314343345	13070	13070	13070	13070	0
415	20250324	132900	314343345	13070	13070	13070	13070	0
416	20250324	132800	314343345	13070	13070	13070	13070	0
417	20250324	132700	314343345	13070	13070	13070	13070	0
418	20250324	132600	314343345	13070	13070	13070	13070	0
419	20250324	132500	314343345	13070	13080	13080	13070	8
420	20250324	132400	314238755	13100	13100	13100	13100	0
421	20250324	132300	314238755	13100	13100	13100	13100	0
422	20250324	132200	314238755	13100	13100	13100	13100	0
423	20250324	132100	314238755	13100	13090	13100	13090	300
424	20250324	132000	310309275	13090	13090	13090	13090	0
425	20250324	131900	310309275	13090	13090	13090	13090	0
426	20250324	131800	310309275	13090	13090	13090	13090	0
427	20250324	131700	310309275	13090	13060	13090	13060	26
428	20250324	131600	309969685	13060	13060	13060	13060	0
429	20250324	131500	309969685	13060	13060	13060	13060	0
430	20250324	131400	309969685	13060	13060	13060	13060	0
431	20250324	131300	309969685	13060	13050	13060	13050	10
432	20250324	131200	309839175	13050	13040	13050	13040	20
433	20250324	131100	309578275	13050	13040	13050	13030	30
434	20250324	131000	309187115	13050	13050	13050	13050	0
435	20250324	130900	309187115	13050	13050	13050	13050	0
436	20250324	130800	309187115	13050	13050	13050	13050	0
437	20250324	130700	309187115	13050	13050	13050	13050	0
438	20250324	130600	309187115	13050	13040	13050	13040	11
439	20250324	130500	309043655	13040	13040	13040	13040	2
440	20250324	130400	309017575	13030	13050	13050	13030	245
441	20250324	130300	305825165	13040	13040	13040	13040	5
442	20250324	130200	305759965	13030	13030	13030	13030	0
443	20250324	130100	305759965	13030	13030	13030	13030	0
444	20250324	130000	305759965	13030	13030	13030	13030	0
445	20250324	125900	305759965	13030	13030	13030	13030	0
446	20250324	125800	305759965	13030	13030	13030	13030	0
447	20250324	125700	305759965	13030	13030	13030	13030	0
448	20250324	125600	305759965	13030	13030	13030	13030	0
449	20250324	125500	305759965	13030	13030	13030	13030	0
450	20250324	125400	305759965	13030	13030	13030	13030	0
451	20250324	125300	305759965	13030	13030	13030	13030	0
452	20250324	125200	305759965	13030	13030	13030	13030	0
453	20250324	125100	305759965	13030	13030	13030	13030	0
454	20250324	125000	305759965	13030	13030	13030	13030	0
455	20250324	124900	305759965	13030	13030	13030	13030	0
456	20250324	124800	305759965	13030	13030	13030	13030	1
457	20250324	124700	305746935	13030	13030	13030	13030	0
458	20250324	124600	305746935	13030	13030	13030	13030	0
459	20250324	124500	305746935	13030	13030	13030	13030	0
460	20250324	124400	305746935	13030	13030	13030	13030	0
461	20250324	124300	305746935	13030	13030	13030	13030	6
462	20250324	124200	305668755	13010	13010	13010	13010	0
463	20250324	124100	305668755	13010	13010	13010	13010	0
464	20250324	124000	305668755	13010	13010	13010	13010	0
465	20250324	123900	305668755	13010	13030	13030	13010	58
466	20250324	123800	304913765	13030	13030	13030	13030	0
467	20250324	123700	304913765	13030	13030	13030	13030	1
468	20250324	123600	304900735	13020	13020	13020	13020	0
469	20250324	123500	304900735	13020	13040	13040	13020	33
470	20250324	123400	304470925	13040	13040	13040	13040	0
471	20250324	123300	304470925	13040	13040	13040	13040	0
472	20250324	123200	304470925	13040	13040	13040	13040	0
473	20250324	123100	304470925	13040	13040	13040	13040	1
474	20250324	123000	304457885	13010	13010	13010	13010	0
475	20250324	122900	304457885	13010	13010	13010	13010	0
476	20250324	122800	304457885	13010	13010	13010	13010	0
477	20250324	122700	304457885	13010	13010	13010	13010	0
478	20250324	122600	304457885	13010	13020	13020	13010	35
479	20250324	122500	304002385	13010	13010	13010	13010	0
480	20250324	122400	304002385	13010	13010	13010	13010	0
481	20250324	122300	304002385	13010	13010	13010	13010	0
482	20250324	122200	304002385	13010	13010	13010	13010	22
483	20250324	122100	303716165	13010	13040	13040	13010	722
484	20250324	122000	294316965	13030	13080	13080	13010	2523
485	20250324	121900	261440935	13080	13080	13080	13080	0
486	20250324	121800	261440935	13080	13080	13080	13080	100
487	20250324	121700	260132935	13100	13100	13100	13100	0
488	20250324	121600	260132935	13100	13100	13100	13100	0
489	20250324	121500	260132935	13100	13100	13100	13100	0
490	20250324	121400	260132935	13100	13100	13100	13100	0
491	20250324	121300	260132935	13100	13100	13100	13100	0
492	20250324	121200	260132935	13100	13100	13100	13100	0
493	20250324	121100	260132935	13100	13100	13100	13100	0
494	20250324	121000	260132935	13100	13100	13100	13100	0
495	20250324	120900	260132935	13100	13100	13100	13100	0
496	20250324	120800	260132935	13100	13100	13100	13090	222
497	20250324	120700	257225735	13100	13100	13100	13100	2
498	20250324	120600	257199535	13110	13110	13110	13110	10
499	20250324	120500	257068435	13110	13110	13110	13110	0
500	20250324	120400	257068435	13110	13110	13110	13110	71
501	20250324	120300	256137625	13110	13110	13110	13110	0
502	20250324	120200	256137625	13110	13110	13110	13110	0
503	20250324	120100	256137625	13110	13110	13110	13110	0
504	20250324	120000	256137625	13110	13110	13110	13110	0
505	20250324	115900	256137625	13110	13110	13110	13110	0
506	20250324	115800	256137625	13110	13110	13110	13110	3
507	20250324	115700	256098295	13110	13110	13110	13110	26
508	20250324	115600	255757435	13120	13120	13120	13120	0
509	20250324	115500	255757435	13120	13120	13120	13120	39
510	20250324	115400	255245755	13130	13130	13130	13130	3
511	20250324	115300	255206365	13140	13140	13140	13140	2
512	20250324	115200	255180085	13140	13140	13140	13140	1
513	20250324	115100	255166945	13120	13120	13120	13120	0
514	20250324	115000	255166945	13120	13170	13170	13120	164
515	20250324	114900	253014215	13140	13140	13140	13140	100
516	20250324	114800	251700215	13100	13100	13100	13100	0
517	20250324	114700	251700215	13100	13100	13100	13100	0
518	20250324	114600	251700215	13100	13100	13100	13100	0
519	20250324	114500	251700215	13100	13090	13100	13080	205
520	20250324	114400	249015815	13090	13090	13090	13090	0
521	20250324	114300	249015815	13090	13090	13090	13090	0
522	20250324	114200	249015815	13090	13090	13090	13090	13
523	20250324	114100	248845645	13090	13080	13090	13080	4
524	20250324	114000	248793315	13090	13090	13090	13090	0
525	20250324	113900	248793315	13090	13090	13090	13090	0
526	20250324	113800	248793315	13090	13090	13090	13090	0
527	20250324	113700	248793315	13090	13090	13090	13090	0
528	20250324	113600	248793315	13090	13090	13090	13090	0
529	20250324	113500	248793315	13090	13090	13090	13090	1
530	20250324	113400	248780225	13060	13060	13060	13060	0
531	20250324	113300	248780225	13060	13060	13060	13060	0
532	20250324	113200	248780225	13060	13060	13060	13060	0
533	20250324	113100	248780225	13060	13090	13090	13060	31
534	20250324	113000	248375245	13080	13080	13090	13080	4
535	20250324	112900	248322905	13090	13090	13090	13090	3
536	20250324	112800	248283635	13070	13070	13070	13070	0
537	20250324	112700	248283635	13070	13070	13070	13070	0
538	20250324	112600	248283635	13070	13080	13080	13070	55
539	20250324	112500	247564765	13090	13080	13090	13080	2
540	20250324	112400	247538595	13090	13090	13090	13090	1
541	20250324	112300	247525505	13080	13080	13090	13080	5
542	20250324	112200	247460085	13080	13080	13080	13080	0
543	20250324	112100	247460085	13080	13080	13080	13080	0
544	20250324	112000	247460085	13080	13080	13080	13080	0
545	20250324	111900	247460085	13080	13080	13080	13080	0
546	20250324	111800	247460085	13080	13080	13080	13080	0
547	20250324	111700	247460085	13080	13080	13080	13080	0
548	20250324	111600	247460085	13080	13080	13080	13080	0
549	20250324	111500	247460085	13080	13080	13080	13080	0
550	20250324	111400	247460085	13080	13080	13080	13080	0
551	20250324	111300	247460085	13080	13080	13080	13080	0
552	20250324	111200	247460085	13080	13085	13085	13080	7
553	20250324	111100	247368520	13080	13080	13080	13080	4
554	20250324	111000	247316200	13080	13070	13080	13070	94
555	20250324	110900	246086710	13080	13080	13080	13080	0
556	20250324	110800	246086710	13080	13080	13080	13080	1
557	20250324	110700	246073630	13090	13090	13090	13090	0
558	20250324	110600	246073630	13090	13090	13090	13090	2
559	20250324	110500	246047450	13110	13110	13110	13110	2
560	20250324	110400	246021230	13110	13110	13110	13110	0
561	20250324	110300	246021230	13110	13110	13110	13110	0
562	20250324	110200	246021230	13110	13110	13110	13110	0
563	20250324	110100	246021230	13110	13100	13110	13090	23
564	20250324	110000	245720020	13110	13110	13110	13100	47
565	20250324	105900	245103940	13200	13200	13200	13200	0
566	20250324	105800	245103940	13200	13200	13200	13200	0
567	20250324	105700	245103940	13200	13200	13200	13200	207
568	20250324	105600	242371540	13200	13200	13200	13200	0
569	20250324	105500	242371540	13200	13200	13200	13200	0
570	20250324	105400	242371540	13200	13200	13200	13200	0
571	20250324	105300	242371540	13200	13200	13200	13200	0
572	20250324	105200	242371540	13200	13200	13200	13200	0
573	20250324	105100	242371540	13200	13200	13200	13200	0
574	20250324	105000	242371540	13200	13200	13200	13200	0
575	20250324	104900	242371540	13200	13200	13200	13200	0
576	20250324	104800	242371540	13200	13200	13200	13200	0
577	20250324	104700	242371540	13200	13200	13200	13200	0
578	20250324	104600	242371540	13200	13200	13200	13200	0
579	20250324	104500	242371540	13200	13190	13200	13190	83
580	20250324	104400	241276060	13190	13190	13190	13190	384
581	20250324	104300	236211100	13190	13190	13190	13190	1
582	20250324	104200	236197910	13190	13190	13190	13190	0
583	20250324	104100	236197910	13190	13190	13190	13190	0
584	20250324	104000	236197910	13190	13190	13190	13190	1
585	20250324	103900	236184720	13120	13120	13120	13120	1
586	20250324	103800	236171600	13190	13190	13190	13190	0
587	20250324	103700	236171600	13190	13120	13190	13120	39
588	20250324	103600	235657260	13110	13110	13110	13110	1
589	20250324	103500	235644150	13200	13200	13200	13200	0
590	20250324	103400	235644150	13200	13200	13200	13200	0
591	20250324	103300	235644150	13200	13200	13200	13200	0
592	20250324	103200	235644150	13200	13200	13200	13200	0
593	20250324	103100	235644150	13200	13200	13200	13200	0
594	20250324	103000	235644150	13200	13080	13200	13080	41
595	20250324	102900	235107750	13200	13110	13200	13110	231
596	20250324	102800	232062080	13110	13070	13110	13070	290
597	20250324	102700	228264310	13080	13080	13080	13080	1
598	20250324	102600	228251230	13060	13060	13060	13060	51
599	20250324	102500	227585170	13060	13060	13060	13060	9
600	20250324	102400	227467630	13030	13030	13030	13030	0
601	20250324	102300	227467630	13030	13030	13030	13030	0
602	20250324	102200	227467630	13030	13030	13030	13030	0
603	20250324	102100	227467630	13030	13030	13030	13030	0
604	20250324	102000	227467630	13030	13030	13030	13030	41
605	20250324	101900	226933400	13030	13030	13030	13030	0
606	20250324	101800	226933400	13030	13030	13030	13030	0
607	20250324	101700	226933400	13030	13030	13030	13030	1
608	20250324	101600	226920370	13030	13030	13030	13030	0
609	20250324	101500	226920370	13030	13080	13090	13030	172
610	20250324	101400	224670450	13080	13070	13080	13070	30
611	20250324	101300	224278070	13020	13020	13020	13000	843
612	20250324	101200	213317730	13020	13020	13020	13010	110
613	20250324	101100	211886440	13010	13010	13010	13010	0
614	20250324	101000	211886440	13010	13020	13020	13010	155
615	20250324	100900	209869140	13020	13020	13020	13020	291
616	20250324	100800	206080320	13090	13070	13090	13070	138
617	20250324	100700	204276600	13050	13050	13050	13050	143
618	20250324	100600	202410450	13000	13050	13050	13000	1830
619	20250324	100500	178599310	13060	13060	13060	13050	27
620	20250324	100400	178246710	13070	13070	13070	13070	0
621	20250324	100300	178246710	13070	13070	13070	13070	6
622	20250324	100200	178168290	13080	13080	13080	13080	0
623	20250324	100100	178168290	13080	13080	13080	13080	0
624	20250324	100000	178168290	13080	13080	13080	13080	53
625	20250324	095900	177475050	13070	13070	13070	13070	40
626	20250324	095800	176952250	13080	13070	13080	13070	12
627	20250324	095700	176795400	13080	13080	13080	13080	1
628	20250324	095600	176782320	13050	13050	13050	13050	0
629	20250324	095500	176782320	13050	13050	13050	13050	0
630	20250324	095400	176782320	13050	13050	13050	13050	0
631	20250324	095300	176782320	13050	13050	13050	13050	0
632	20250324	095200	176782320	13050	13070	13080	13050	13
633	20250324	095100	176612440	13030	13080	13080	13030	88
634	20250324	095000	175465200	13030	13030	13030	13030	73
635	20250324	094900	174514010	13030	13010	13030	13010	447
636	20250324	094800	168698520	13030	13010	13030	13010	67
637	20250324	094700	167825850	13030	13030	13030	13030	0
638	20250324	094600	167825850	13030	13020	13030	13000	510
639	20250324	094500	161192890	13030	13030	13030	13030	0
640	20250324	094400	161192890	13030	13030	13030	13020	13
641	20250324	094300	161023520	13030	13030	13030	13030	22
642	20250324	094200	160736860	13070	13070	13070	13070	0
643	20250324	094100	160736860	13070	13070	13070	13070	17
644	20250324	094000	160514670	13070	13070	13070	13070	0
645	20250324	093900	160514670	13070	13040	13070	13010	400
646	20250324	093800	155309250	13040	13040	13040	13040	10
647	20250324	093700	155178850	13070	13070	13070	13070	3
648	20250324	093600	155139640	13080	13040	13080	13040	236
649	20250324	093500	152058780	13040	13020	13040	13020	18
650	20250324	093400	151824220	13040	13040	13040	13040	2
651	20250324	093300	151798140	13050	13050	13050	13050	0
652	20250324	093200	151798140	13050	13020	13050	13020	30
653	20250324	093100	151407240	13020	13020	13020	13020	277
654	20250324	093000	147800700	13050	13050	13050	13050	10
655	20250324	092900	147670200	13010	13010	13010	13010	32
656	20250324	092800	147253880	13040	13040	13040	13040	51
657	20250324	092700	146588840	13040	13010	13040	13010	36
658	20250324	092600	146119890	13030	13030	13030	13030	8
659	20250324	092500	146015650	13010	13010	13010	13010	48
660	20250324	092400	145391170	13010	13050	13050	13010	917
661	20250324	092300	133457970	13070	13070	13070	13070	0
662	20250324	092200	133457970	13070	13070	13070	13070	0
663	20250324	092100	133457970	13070	13070	13070	13070	50
664	20250324	092000	132804470	13100	13100	13100	13100	130
665	20250324	091900	131101470	13100	13100	13100	13100	100
666	20250324	091800	129791470	13100	13080	13100	13080	173
667	20250324	091700	127526500	13080	13030	13080	13030	201
668	20250324	091600	124907420	13010	13020	13100	13010	1525
669	20250324	091500	105049860	13020	13010	13020	13010	11
670	20250324	091400	104906650	13020	13040	13040	13020	451
671	20250324	091300	99032970	13050	13060	13060	13050	560
672	20250324	091200	91723390	13100	13100	13100	13100	499
673	20250324	091100	85186490	13190	13190	13190	13190	0
674	20250324	091000	85186490	13190	13110	13200	13110	146
675	20250324	090900	83272260	13110	13110	13110	13110	10
676	20250324	090800	83141160	13050	13060	13070	13050	221
677	20250324	090700	80253810	13070	13070	13100	13070	26
678	20250324	090600	79913930	13060	13060	13060	13060	0
679	20250324	090500	79913930	13060	13060	13060	13050	21
680	20250324	090400	79639680	13060	13060	13060	13060	24
681	20250324	090300	79326240	13060	13050	13060	13050	51
682	20250324	090200	78660260	13090	13070	13090	13040	122
683	20250324	090100	77064180	13080	13200	13200	13080	1771
684	20250324	090000	53833860	13210	13400	13400	13210	4048