KissMeData/000080/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183000	3233535915	19770	19770	19770	19770	6093
3	20250324	182900	3233535915	19770	19770	19770	19770	0
4	20250324	182800	3233535915	19770	19770	19770	19770	0
5	20250324	182700	3233535915	19770	19770	19770	19770	0
6	20250324	182600	3233535915	19770	19770	19770	19770	0
7	20250324	182500	3233535915	19770	19770	19770	19770	0
8	20250324	182400	3233535915	19770	19770	19770	19770	0
9	20250324	182300	3233535915	19770	19770	19770	19770	0
10	20250324	182200	3233535915	19770	19770	19770	19770	0
11	20250324	182100	3233535915	19770	19770	19770	19770	0
12	20250324	182000	3233535915	19770	19770	19770	19770	0
13	20250324	181900	3233535915	19770	19770	19770	19770	0
14	20250324	181800	3233535915	19770	19770	19770	19770	0
15	20250324	181700	3233535915	19770	19770	19770	19770	0
16	20250324	181600	3233535915	19770	19770	19770	19770	0
17	20250324	181500	3233535915	19770	19770	19770	19770	0
18	20250324	181400	3233535915	19770	19770	19770	19770	0
19	20250324	181300	3233535915	19770	19770	19770	19770	0
20	20250324	181200	3233535915	19770	19770	19770	19770	0
21	20250324	181100	3233535915	19770	19770	19770	19770	0
22	20250324	181000	3233535915	19770	19770	19770	19770	0
23	20250324	180900	3233535915	19770	19770	19770	19770	0
24	20250324	180800	3233535915	19770	19770	19770	19770	0
25	20250324	180700	3233535915	19770	19770	19770	19770	0
26	20250324	180600	3233535915	19770	19770	19770	19770	0
27	20250324	180500	3233535915	19770	19770	19770	19770	0
28	20250324	180400	3233535915	19770	19770	19770	19770	0
29	20250324	180300	3233535915	19770	19770	19770	19770	0
30	20250324	180200	3233535915	19770	19770	19770	19770	0
31	20250324	180100	3233535915	19770	19770	19770	19770	0
32	20250324	180000	3233535915	19770	19770	19770	19770	6093
33	20250324	175900	3233535915	19770	19770	19770	19770	0
34	20250324	175800	3233535915	19770	19770	19770	19770	0
35	20250324	175700	3233535915	19770	19770	19770	19770	0
36	20250324	175600	3233535915	19770	19770	19770	19770	0
37	20250324	175500	3233535915	19770	19770	19770	19770	0
38	20250324	175400	3233535915	19770	19770	19770	19770	0
39	20250324	175300	3233535915	19770	19770	19770	19770	0
40	20250324	175200	3233535915	19770	19770	19770	19770	0
41	20250324	175100	3233535915	19770	19770	19770	19770	0
42	20250324	175000	3233535915	19770	19770	19770	19770	0
43	20250324	174900	3233535915	19770	19770	19770	19770	0
44	20250324	174800	3233535915	19770	19770	19770	19770	0
45	20250324	174700	3233535915	19770	19770	19770	19770	0
46	20250324	174600	3233535915	19770	19770	19770	19770	0
47	20250324	174500	3233535915	19770	19770	19770	19770	0
48	20250324	174400	3233535915	19770	19770	19770	19770	0
49	20250324	174300	3233535915	19770	19770	19770	19770	0
50	20250324	174200	3233535915	19770	19770	19770	19770	0
51	20250324	174100	3233535915	19770	19770	19770	19770	0
52	20250324	174000	3233535915	19770	19770	19770	19770	0
53	20250324	173900	3233535915	19770	19770	19770	19770	0
54	20250324	173800	3233535915	19770	19770	19770	19770	0
55	20250324	173700	3233535915	19770	19770	19770	19770	0
56	20250324	173600	3233535915	19770	19770	19770	19770	0
57	20250324	173500	3233535915	19770	19770	19770	19770	0
58	20250324	173400	3233535915	19770	19770	19770	19770	0
59	20250324	173300	3233535915	19770	19770	19770	19770	0
60	20250324	173200	3233535915	19770	19770	19770	19770	0
61	20250324	173100	3233535915	19770	19770	19770	19770	0
62	20250324	173000	3233535915	19770	19770	19770	19770	6093
63	20250324	172900	3233535915	19770	19770	19770	19770	0
64	20250324	172800	3233535915	19770	19770	19770	19770	0
65	20250324	172700	3233535915	19770	19770	19770	19770	0
66	20250324	172600	3233535915	19770	19770	19770	19770	0
67	20250324	172500	3233535915	19770	19770	19770	19770	0
68	20250324	172400	3233535915	19770	19770	19770	19770	0
69	20250324	172300	3233535915	19770	19770	19770	19770	0
70	20250324	172200	3233535915	19770	19770	19770	19770	0
71	20250324	172100	3233535915	19770	19770	19770	19770	0
72	20250324	172000	3233535915	19770	19770	19770	19770	0
73	20250324	171900	3233535915	19770	19770	19770	19770	0
74	20250324	171800	3233535915	19770	19770	19770	19770	0
75	20250324	171700	3233535915	19770	19770	19770	19770	0
76	20250324	171600	3233535915	19770	19770	19770	19770	0
77	20250324	171500	3233535915	19770	19770	19770	19770	0
78	20250324	171400	3233535915	19770	19770	19770	19770	0
79	20250324	171300	3233535915	19770	19770	19770	19770	0
80	20250324	171200	3233535915	19770	19770	19770	19770	0
81	20250324	171100	3233535915	19770	19770	19770	19770	0
82	20250324	171000	3233535915	19770	19770	19770	19770	0
83	20250324	170900	3233535915	19770	19770	19770	19770	0
84	20250324	170800	3233535915	19770	19770	19770	19770	0
85	20250324	170700	3233535915	19770	19770	19770	19770	0
86	20250324	170600	3233535915	19770	19770	19770	19770	0
87	20250324	170500	3233535915	19770	19770	19770	19770	0
88	20250324	170400	3233535915	19770	19770	19770	19770	0
89	20250324	170300	3233535915	19770	19770	19770	19770	0
90	20250324	170200	3233535915	19770	19770	19770	19770	0
91	20250324	170100	3233535915	19770	19770	19770	19770	0
92	20250324	170000	3233535915	19770	19770	19770	19770	6093
93	20250324	165900	3233535915	19770	19770	19770	19770	0
94	20250324	165800	3233535915	19770	19770	19770	19770	0
95	20250324	165700	3233535915	19770	19770	19770	19770	0
96	20250324	165600	3233535915	19770	19770	19770	19770	0
97	20250324	165500	3233535915	19770	19770	19770	19770	0
98	20250324	165400	3233535915	19770	19770	19770	19770	0
99	20250324	165300	3233535915	19770	19770	19770	19770	0
100	20250324	165200	3233535915	19770	19770	19770	19770	0
101	20250324	165100	3233535915	19770	19770	19770	19770	0
102	20250324	165000	3233535915	19770	19770	19770	19770	0
103	20250324	164900	3233535915	19770	19770	19770	19770	0
104	20250324	164800	3233535915	19770	19770	19770	19770	0
105	20250324	164700	3233535915	19770	19770	19770	19770	0
106	20250324	164600	3233535915	19770	19770	19770	19770	0
107	20250324	164500	3233535915	19770	19770	19770	19770	0
108	20250324	164400	3233535915	19770	19770	19770	19770	0
109	20250324	164300	3233535915	19770	19770	19770	19770	0
110	20250324	164200	3233535915	19770	19770	19770	19770	0
111	20250324	164100	3233535915	19770	19770	19770	19770	0
112	20250324	164000	3233535915	19770	19770	19770	19770	0
113	20250324	163900	3233535915	19770	19770	19770	19770	0
114	20250324	163800	3233535915	19770	19770	19770	19770	0
115	20250324	163700	3233535915	19770	19770	19770	19770	0
116	20250324	163600	3233535915	19770	19770	19770	19770	0
117	20250324	163500	3233535915	19770	19770	19770	19770	0
118	20250324	163400	3233535915	19770	19770	19770	19770	0
119	20250324	163300	3233535915	19770	19770	19770	19770	0
120	20250324	163200	3233535915	19770	19770	19770	19770	0
121	20250324	163100	3233535915	19770	19770	19770	19770	0
122	20250324	163000	3233535915	19770	19770	19770	19770	6093
123	20250324	162900	3233535915	19770	19770	19770	19770	0
124	20250324	162800	3233535915	19770	19770	19770	19770	0
125	20250324	162700	3233535915	19770	19770	19770	19770	0
126	20250324	162600	3233535915	19770	19770	19770	19770	0
127	20250324	162500	3233535915	19770	19770	19770	19770	0
128	20250324	162400	3233535915	19770	19770	19770	19770	0
129	20250324	162300	3233535915	19770	19770	19770	19770	0
130	20250324	162200	3233535915	19770	19770	19770	19770	0
131	20250324	162100	3233535915	19770	19770	19770	19770	0
132	20250324	162000	3233535915	19770	19770	19770	19770	0
133	20250324	161900	3233535915	19770	19770	19770	19770	0
134	20250324	161800	3233535915	19770	19770	19770	19770	0
135	20250324	161700	3233535915	19770	19770	19770	19770	0
136	20250324	161600	3233535915	19770	19770	19770	19770	0
137	20250324	161500	3233535915	19770	19770	19770	19770	0
138	20250324	161400	3233535915	19770	19770	19770	19770	0
139	20250324	161300	3233535915	19770	19770	19770	19770	0
140	20250324	161200	3233535915	19770	19770	19770	19770	0
141	20250324	161100	3233535915	19770	19770	19770	19770	0
142	20250324	161000	3233535915	19770	19770	19770	19770	0
143	20250324	160900	3233535915	19770	19770	19770	19770	0
144	20250324	160800	3233535915	19770	19770	19770	19770	0
145	20250324	160700	3233535915	19770	19770	19770	19770	0
146	20250324	160600	3233535915	19770	19770	19770	19770	0
147	20250324	160500	3233535915	19770	19770	19770	19770	0
148	20250324	160400	3233535915	19770	19770	19770	19770	0
149	20250324	160300	3233535915	19770	19770	19770	19770	0
150	20250324	160200	3233535915	19770	19770	19770	19770	0
151	20250324	160100	3233535915	19770	19770	19770	19770	0
152	20250324	160000	3233535915	19770	19770	19770	19770	6093
153	20250324	155900	3233535915	19770	19770	19770	19770	0
154	20250324	155800	3233535915	19770	19770	19770	19770	0
155	20250324	155700	3233535915	19770	19770	19770	19770	0
156	20250324	155600	3233535915	19770	19770	19770	19770	0
157	20250324	155500	3233535915	19770	19770	19770	19770	0
158	20250324	155400	3233535915	19770	19770	19770	19770	0
159	20250324	155300	3233535915	19770	19770	19770	19770	0
160	20250324	155200	3233535915	19770	19770	19770	19770	0
161	20250324	155100	3233535915	19770	19770	19770	19770	0
162	20250324	155000	3233535915	19770	19770	19770	19770	0
163	20250324	154900	3233535915	19770	19770	19770	19770	0
164	20250324	154800	3233535915	19770	19770	19770	19770	0
165	20250324	154700	3233535915	19770	19770	19770	19770	0
166	20250324	154600	3233535915	19770	19770	19770	19770	0
167	20250324	154500	3233535915	19770	19770	19770	19770	0
168	20250324	154400	3233535915	19770	19770	19770	19770	0
169	20250324	154300	3233535915	19770	19770	19770	19770	0
170	20250324	154200	3233535915	19770	19770	19770	19770	0
171	20250324	154100	3233535915	19770	19770	19770	19770	0
172	20250324	154000	3233535915	19770	19770	19770	19770	0
173	20250324	153900	3233535915	19770	19770	19770	19770	0
174	20250324	153800	3233535915	19770	19770	19770	19770	0
175	20250324	153700	3233535915	19770	19770	19770	19770	0
176	20250324	153600	3233535915	19770	19770	19770	19770	0
177	20250324	153500	3233535915	19770	19770	19770	19770	0
178	20250324	153400	3233535915	19770	19770	19770	19770	0
179	20250324	153300	3233535915	19770	19770	19770	19770	0
180	20250324	153200	3233535915	19770	19770	19770	19770	0
181	20250324	153100	3233535915	19770	19770	19770	19770	0
182	20250324	153000	3233535915	19770	19770	19770	19770	12186
183	20250324	152900	3113077305	19770	19770	19770	19770	0
184	20250324	152800	3113077305	19770	19770	19770	19770	0
185	20250324	152700	3113077305	19770	19770	19770	19770	0
186	20250324	152600	3113077305	19770	19770	19770	19770	0
187	20250324	152500	3113077305	19770	19770	19770	19770	0
188	20250324	152400	3113077305	19770	19770	19770	19770	0
189	20250324	152300	3113077305	19770	19770	19770	19770	0
190	20250324	152200	3113077305	19770	19770	19770	19770	0
191	20250324	152100	3113077305	19770	19770	19770	19770	0
192	20250324	152000	3113077305	19770	19770	19770	19770	0
193	20250324	151900	3113077305	19770	19760	19770	19760	279
194	20250324	151800	3107562195	19760	19760	19770	19760	469
195	20250324	151700	3098292595	19760	19750	19760	19750	413
196	20250324	151600	3090132085	19760	19760	19760	19760	1195
197	20250324	151500	3066518885	19760	19760	19770	19760	8
198	20250324	151400	3066360795	19760	19770	19770	19760	430
199	20250324	151300	3057863755	19770	19760	19770	19760	16
200	20250324	151200	3057547585	19770	19770	19770	19760	60
201	20250324	151100	3056361675	19770	19770	19770	19770	57
202	20250324	151000	3055234785	19760	19750	19770	19750	5
203	20250324	150900	3055136005	19760	19770	19770	19760	248
204	20250324	150800	3050233775	19770	19770	19770	19770	11
205	20250324	150700	3050016305	19760	19770	19770	19760	69
206	20250324	150600	3048652855	19770	19760	19770	19750	481
207	20250324	150500	3039145895	19760	19760	19760	19760	6
208	20250324	150400	3039027335	19760	19750	19760	19750	1031
209	20250324	150300	3018664775	19760	19760	19760	19760	75
210	20250324	150200	3017182775	19760	19750	19760	19750	10
211	20250324	150100	3016985235	19750	19750	19760	19750	27
212	20250324	150000	3016451975	19760	19750	19760	19750	82
213	20250324	145900	3014832435	19750	19755	19760	19750	9
214	20250324	145800	3014654615	19760	19760	19760	19760	15
215	20250324	145700	3014358215	19760	19750	19760	19750	15
216	20250324	145600	3014061885	19760	19760	19760	19760	105
217	20250324	145500	3011987085	19760	19740	19760	19740	463
218	20250324	145400	3002842835	19750	19760	19760	19750	560
219	20250324	145300	2991782715	19750	19760	19760	19750	59
220	20250324	145200	2990617375	19750	19760	19760	19750	280
221	20250324	145100	2985087285	19760	19760	19760	19750	29
222	20250324	145000	2984514325	19760	19750	19760	19750	134
223	20250324	144900	2981867795	19750	19760	19760	19750	422
224	20250324	144800	2973532865	19760	19770	19770	19760	17
225	20250324	144700	2973196835	19760	19770	19770	19760	150
226	20250324	144600	2970232735	19770	19770	19770	19770	8
227	20250324	144500	2970074575	19760	19770	19770	19760	19
228	20250324	144400	2969699015	19780	19780	19780	19780	7
229	20250324	144300	2969560555	19780	19770	19780	19770	162
230	20250324	144200	2966357725	19780	19780	19780	19770	59
231	20250324	144100	2965191195	19780	19780	19780	19780	13
232	20250324	144000	2964934055	19780	19780	19780	19770	16
233	20250324	143900	2964617645	19770	19770	19770	19770	123
234	20250324	143800	2962185935	19780	19780	19780	19770	146
235	20250324	143700	2959299435	19770	19780	19780	19765	342
236	20250324	143600	2952538005	19780	19780	19780	19780	14
237	20250324	143500	2952261085	19780	19780	19780	19780	15
238	20250324	143400	2951964385	19790	19780	19800	19780	64
239	20250324	143300	2950697435	19780	19800	19800	19770	59
240	20250324	143200	2949530345	19790	19780	19790	19780	13
241	20250324	143100	2949273135	19780	19790	19790	19780	15
242	20250324	143000	2948976295	19790	19770	19790	19760	368
243	20250324	142900	2941700935	19790	19790	19790	19790	16
244	20250324	142800	2941384295	19800	19800	19800	19800	9
245	20250324	142700	2941206095	19790	19800	19800	19790	12
246	20250324	142600	2940968505	19790	19790	19790	19790	6
247	20250324	142500	2940849765	19790	19790	19790	19790	8
248	20250324	142400	2940691445	19770	19790	19790	19770	12
249	20250324	142300	2940453985	19800	19780	19800	19780	159
250	20250324	142200	2937306175	19800	19750	19800	19750	8
251	20250324	142100	2937147825	19740	19770	19800	19740	1342
252	20250324	142000	2910622335	19760	19770	19770	19760	318
253	20250324	141900	2904338515	19770	19780	19780	19770	15
254	20250324	141800	2904041875	19780	19780	19780	19780	13
255	20250324	141700	2903784735	19780	19790	19790	19780	13
256	20250324	141600	2903527505	19780	19780	19780	19780	98
257	20250324	141500	2901589065	19750	19770	19770	19750	11
258	20250324	141400	2901371615	19770	19770	19770	19750	27
259	20250324	141300	2900837845	19770	19760	19770	19760	40
260	20250324	141200	2900047385	19760	19760	19760	19760	20
261	20250324	141100	2899652185	19750	19750	19760	19750	22
262	20250324	141000	2899217555	19750	19760	19760	19750	46
263	20250324	140900	2898308605	19760	19760	19760	19750	577
264	20250324	140800	2886907155	19750	19760	19760	19750	76
265	20250324	140700	2885405415	19760	19750	19760	19750	108
266	20250324	140600	2883272215	19750	19760	19760	19750	563
267	20250324	140500	2872152625	19760	19760	19760	19760	9
268	20250324	140400	2871974785	19760	19760	19760	19760	10
269	20250324	140300	2871777185	19750	19760	19760	19750	20
270	20250324	140200	2871382095	19760	19760	19760	19760	15
271	20250324	140100	2871085695	19760	19750	19760	19750	62
272	20250324	140000	2869861095	19760	19760	19760	19750	19
273	20250324	135900	2869485725	19760	19760	19760	19760	10
274	20250324	135800	2869288125	19750	19750	19760	19750	14
275	20250324	135700	2869011555	19750	19760	19760	19740	140
276	20250324	135600	2866246455	19760	19760	19760	19760	10
277	20250324	135500	2866048855	19750	19740	19750	19740	267
278	20250324	135400	2860775615	19740	19760	19760	19740	153
279	20250324	135300	2857753695	19760	19750	19760	19750	9
280	20250324	135200	2857575865	19750	19750	19760	19750	19
281	20250324	135100	2857200535	19760	19760	19760	19750	262
282	20250324	135000	2852025925	19750	19760	19760	19750	38
283	20250324	134900	2851275055	19760	19760	19760	19750	51
284	20250324	134800	2850267405	19760	19760	19760	19760	10
285	20250324	134700	2850069805	19750	19760	19760	19750	10
286	20250324	134600	2849872215	19760	19760	19760	19750	135
287	20250324	134500	2847204685	19760	19760	19760	19750	10
288	20250324	134400	2847007095	19760	19760	19760	19760	8
289	20250324	134300	2846849015	19760	19770	19770	19760	116
290	20250324	134200	2844556765	19750	19770	19770	19750	11
291	20250324	134100	2844339315	19750	19770	19770	19750	613
292	20250324	134000	2832226655	19760	19770	19770	19760	115
293	20250324	133900	2829954175	19760	19770	19770	19760	25
294	20250324	133800	2829460005	19770	19770	19770	19770	288
295	20250324	133700	2823766245	19760	19760	19770	19760	17
296	20250324	133600	2823430235	19770	19790	19790	19770	42
297	20250324	133500	2822599855	19790	19780	19790	19780	8
298	20250324	133400	2822441605	19770	19780	19790	19770	25
299	20250324	133300	2821947055	19780	19780	19780	19780	11
300	20250324	133200	2821729475	19770	19760	19770	19760	8
301	20250324	133100	2821571325	19770	19770	19780	19770	61
302	20250324	133000	2820365265	19780	19780	19780	19780	9
303	20250324	132900	2820187245	19770	19760	19770	19760	8
304	20250324	132800	2820029095	19770	19770	19770	19770	472
305	20250324	132700	2810697655	19770	19770	19770	19770	113
306	20250324	132600	2808463645	19760	19760	19770	19760	24
307	20250324	132500	2807989335	19760	19760	19760	19760	8
308	20250324	132400	2807831255	19760	19760	19760	19750	12
309	20250324	132300	2807594145	19760	19760	19765	19760	161
310	20250324	132200	2804412780	19770	19750	19770	19750	279
311	20250324	132100	2798902390	19750	19750	19750	19740	63
312	20250324	132000	2797658150	19740	19750	19750	19740	14
313	20250324	131900	2797381720	19740	19750	19750	19730	12
314	20250324	131800	2797144750	19730	19730	19730	19720	151
315	20250324	131700	2794165600	19730	19730	19730	19730	32
316	20250324	131600	2793534240	19730	19720	19730	19720	21
317	20250324	131500	2793119920	19730	19750	19750	19720	239
318	20250324	131400	2788404480	19720	19750	19750	19720	407
319	20250324	131300	2780375970	19740	19740	19750	19730	534
320	20250324	131200	2769839040	19750	19750	19750	19740	436
321	20250324	131100	2761231280	19750	19770	19770	19750	821
322	20250324	131000	2745011120	19770	19760	19770	19760	72
323	20250324	130900	2743587690	19770	19770	19770	19760	17
324	20250324	130800	2743251680	19770	19760	19770	19760	9
325	20250324	130700	2743073760	19770	19760	19770	19760	10
326	20250324	130600	2742876070	19760	19765	19770	19760	16
327	20250324	130500	2742559850	19760	19760	19770	19760	161
328	20250324	130400	2739378410	19760	19750	19760	19750	18
329	20250324	130300	2739022800	19760	19760	19760	19750	16
330	20250324	130200	2738706660	19760	19760	19760	19760	472
331	20250324	130100	2729379940	19760	19750	19760	19750	307
332	20250324	130000	2723313760	19760	19750	19770	19750	21
333	20250324	125900	2722898810	19760	19760	19760	19760	465
334	20250324	125800	2713710410	19760	19750	19760	19750	507
335	20250324	125700	2703692160	19760	19760	19760	19760	1223
336	20250324	125600	2679525680	19760	19750	19760	19750	334
337	20250324	125500	2672929100	19750	19750	19750	19740	11803
338	20250324	125400	2439819930	19750	19750	19750	19750	319
339	20250324	125300	2433519680	19750	19750	19750	19740	289
340	20250324	125200	2427812140	19750	19740	19750	19740	86
341	20250324	125100	2426114420	19750	19750	19750	19740	160
342	20250324	125000	2422954920	19750	19740	19750	19740	9
343	20250324	124900	2422777190	19740	19750	19750	19740	30
344	20250324	124800	2422184770	19750	19750	19750	19750	10
345	20250324	124700	2421987270	19750	19740	19750	19740	16
346	20250324	124600	2421671350	19750	19750	19750	19740	67
347	20250324	124500	2420348160	19750	19750	19750	19740	442
348	20250324	124400	2411622670	19740	19740	19750	19740	14
349	20250324	124300	2411346230	19740	19740	19750	19740	15
350	20250324	124200	2411050040	19750	19750	19750	19740	82
351	20250324	124100	2409430560	19750	19740	19750	19740	14
352	20250324	124000	2409154110	19750	19740	19750	19740	8
353	20250324	123900	2408996120	19750	19750	19750	19740	24
354	20250324	123800	2408522160	19740	19750	19750	19740	21
355	20250324	123700	2408107510	19750	19750	19750	19740	488
356	20250324	123600	2398469520	19750	19750	19750	19740	13
357	20250324	123500	2398212780	19750	19740	19750	19730	309
358	20250324	123400	2392113130	19750	19740	19750	19740	18
359	20250324	123300	2391757640	19750	19750	19750	19740	80
360	20250324	123200	2390177650	19750	19750	19750	19750	900
361	20250324	123100	2372402650	19750	19750	19750	19740	111
362	20250324	123000	2370210420	19750	19750	19750	19740	949
363	20250324	122900	2351467680	19750	19750	19750	19740	3828
364	20250324	122800	2275865795	19740	19750	19750	19740	10
365	20250324	122700	2275668305	19750	19750	19750	19750	11
366	20250324	122600	2275451055	19730	19750	19750	19730	61
367	20250324	122500	2274247215	19750	19750	19750	19750	9
368	20250324	122400	2274069465	19740	19740	19750	19740	283
369	20250324	122300	2268482415	19740	19750	19750	19740	194
370	20250324	122200	2264652785	19740	19750	19750	19740	1139
371	20250324	122100	2242167045	19750	19760	19760	19750	704
372	20250324	122000	2228262885	19750	19760	19760	19750	109
373	20250324	121900	2226110045	19750	19760	19760	19750	39
374	20250324	121800	2225339705	19750	19760	19760	19750	13
375	20250324	121700	2225082845	19760	19770	19770	19750	284
376	20250324	121600	2219470985	19760	19760	19770	19760	36
377	20250324	121500	2218759545	19760	19760	19760	19760	41
378	20250324	121400	2217949385	19760	19760	19760	19760	19
379	20250324	121300	2217573945	19750	19750	19750	19750	746
380	20250324	121200	2202840445	19740	19750	19750	19740	28
381	20250324	121100	2202287465	19750	19750	19750	19750	24
382	20250324	121000	2201813465	19750	19750	19750	19740	21
383	20250324	120900	2201398725	19750	19750	19750	19740	35
384	20250324	120800	2200707675	19740	19750	19760	19740	1306
385	20250324	120700	2174908365	19750	19760	19770	19750	985
386	20250324	120600	2155439995	19760	19750	19760	19750	21
387	20250324	120500	2155025135	19760	19750	19760	19750	41
388	20250324	120400	2154215285	19760	19760	19760	19760	19
389	20250324	120300	2153839845	19760	19780	19780	19750	1778
390	20250324	120200	2118703425	19770	19780	19780	19770	11
391	20250324	120100	2118485865	19780	19780	19780	19780	113
392	20250324	120000	2116250725	19780	19780	19780	19770	18
393	20250324	115900	2115894695	19780	19780	19780	19780	8
394	20250324	115800	2115736455	19780	19770	19780	19770	63
395	20250324	115700	2114490865	19770	19780	19780	19770	212
396	20250324	115600	2110299525	19770	19780	19780	19770	118
397	20250324	115500	2107965535	19780	19780	19780	19770	67
398	20250324	115400	2106640845	19770	19780	19790	19770	1125
399	20250324	115300	2084391715	19790	19790	19790	19790	7
400	20250324	115200	2084253185	19780	19790	19790	19780	10
401	20250324	115100	2084055295	19780	19790	19790	19780	15
402	20250324	115000	2083758495	19780	19790	19800	19780	493
403	20250324	114900	2074002995	19780	19790	19790	19780	164
404	20250324	114800	2070757445	19780	19790	19790	19780	40
405	20250324	114700	2069966140	19780	19790	19790	19780	8
406	20250324	114600	2069807830	19780	19790	19790	19780	9
407	20250324	114500	2069629730	19780	19790	19790	19780	115
408	20250324	114400	2067353930	19790	19790	19790	19780	32
409	20250324	114300	2066720660	19790	19780	19790	19780	13
410	20250324	114200	2066463450	19790	19790	19790	19780	12
411	20250324	114100	2066225980	19790	19790	19790	19780	76
412	20250324	114000	2064722380	19790	19790	19790	19780	92
413	20250324	113900	2062901750	19790	19790	19800	19790	17
414	20250324	113800	2062565250	19790	19790	19790	19790	64
415	20250324	113700	2061298690	19790	19790	19790	19780	515
416	20250324	113600	2051106890	19790	19790	19790	19780	13
417	20250324	113500	2050849640	19790	19790	19790	19790	7
418	20250324	113400	2050711110	19780	19790	19800	19780	407
419	20250324	113300	2042656570	19800	19800	19800	19800	12
420	20250324	113200	2042418970	19790	19790	19790	19790	5
421	20250324	113100	2042320020	19800	19810	19810	19790	1185
422	20250324	113000	2018864910	19805	19810	19810	19805	10
423	20250324	112900	2018666815	19800	19790	19800	19790	7
424	20250324	112800	2018528225	19790	19810	19810	19790	311
425	20250324	112700	2012370775	19810	19810	19810	19810	13
426	20250324	112600	2012113245	19790	19800	19800	19790	50
427	20250324	112500	2011123315	19790	19790	19800	19790	94
428	20250324	112400	2009262985	19790	19800	19800	19790	81
429	20250324	112300	2007659895	19790	19790	19800	19790	39
430	20250324	112200	2006888005	19790	19790	19790	19790	49
431	20250324	112100	2005918295	19780	19780	19790	19780	137
432	20250324	112000	2003207285	19780	19790	19790	19780	152
433	20250324	111900	2000199285	19780	19790	19790	19780	13
434	20250324	111800	1999942055	19780	19790	19790	19770	107
435	20250324	111700	1997825595	19780	19780	19790	19770	451
436	20250324	111600	1988908655	19790	19800	19800	19790	13
437	20250324	111500	1988651285	19770	19810	19810	19770	563
438	20250324	111400	1977511885	19790	19800	19810	19780	1314
439	20250324	111300	1951506625	19810	19800	19810	19800	79
440	20250324	111200	1949942355	19800	19810	19810	19800	409
441	20250324	111100	1941843915	19800	19810	19810	19790	1942
442	20250324	111000	1903390175	19810	19830	19840	19810	3107
443	20250324	110900	1841811695	19830	19850	19850	19830	797
444	20250324	110800	1825999315	19860	19850	19860	19840	70
445	20250324	110700	1824610305	19860	19840	19860	19840	105
446	20250324	110600	1822526045	19850	19850	19850	19850	10
447	20250324	110500	1822327545	19840	19850	19850	19840	122
448	20250324	110400	1819906195	19850	19850	19850	19840	411
449	20250324	110300	1811747965	19860	19860	19860	19860	10
450	20250324	110200	1811549365	19860	19850	19860	19850	10
451	20250324	110100	1811350775	19860	19860	19860	19860	288
452	20250324	110000	1805631095	19870	19860	19870	19860	111
453	20250324	105900	1803426545	19860	19860	19860	19860	11
454	20250324	105800	1803208085	19860	19860	19860	19850	16
455	20250324	105700	1802890335	19860	19870	19870	19860	14
456	20250324	105600	1802612245	19850	19840	19850	19840	124
457	20250324	105500	1800150905	19850	19840	19850	19840	109
458	20250324	105400	1797987265	19840	19870	19870	19840	86
459	20250324	105300	1796280245	19860	19870	19870	19860	93
460	20250324	105200	1794432475	19880	19860	19880	19850	843
461	20250324	105100	1777695345	19860	19880	19880	19860	170
462	20250324	105000	1774319015	19880	19880	19880	19880	561
463	20250324	104900	1763166335	19880	19870	19880	19870	138
464	20250324	104800	1760424195	19880	19880	19880	19870	16
465	20250324	104700	1760106165	19870	19870	19870	19860	52
466	20250324	104600	1759072985	19870	19870	19870	19870	12
467	20250324	104500	1758834545	19870	19870	19870	19850	251
468	20250324	104400	1753850905	19860	19870	19870	19860	410
469	20250324	104300	1745706695	19870	19870	19880	19870	20
470	20250324	104200	1745309225	19870	19880	19880	19870	154
471	20250324	104100	1742248895	19880	19880	19880	19870	95
472	20250324	104000	1740360995	19880	19870	19880	19870	312
473	20250324	103900	1734160745	19880	19880	19880	19870	20
474	20250324	103800	1733763215	19880	19880	19880	19880	8
475	20250324	103700	1733604175	19880	19880	19880	19880	194
476	20250324	103600	1729747455	19880	19880	19880	19870	83
477	20250324	103500	1728098145	19880	19880	19880	19880	8
478	20250324	103400	1727939105	19880	19880	19880	19880	72
479	20250324	103300	1726507745	19880	19880	19890	19870	547
480	20250324	103200	1715637195	19890	19870	19890	19870	504
481	20250324	103100	1705622535	19890	19880	19890	19880	559
482	20250324	103000	1694509545	19900	19900	19900	19890	220
483	20250324	102900	1690132965	19900	19890	19900	19890	463
484	20250324	102800	1680923825	19890	19890	19890	19880	64
485	20250324	102700	1679651315	19890	19890	19890	19880	190
486	20250324	102600	1675873865	19890	19900	19900	19880	415
487	20250324	102500	1667619165	19900	19890	19900	19890	291
488	20250324	102400	1661830855	19890	19900	19900	19880	62
489	20250324	102300	1660597955	19890	19890	19900	19890	16
490	20250324	102200	1660279625	19900	19910	19910	19880	563
491	20250324	102100	1649081045	19910	19910	19910	19900	290
492	20250324	102000	1643309905	19900	19910	19910	19900	68
493	20250324	101900	1641956610	19900	19910	19920	19900	135
494	20250324	101800	1639269950	19920	19920	19920	19900	63
495	20250324	101700	1638015550	19920	19920	19920	19910	9
496	20250324	101600	1637836280	19920	19920	19920	19900	365
497	20250324	101500	1630569420	19920	19920	19920	19910	71
498	20250324	101400	1629155610	19920	19910	19920	19910	1007
499	20250324	101300	1609096300	19920	19920	19920	19910	13
500	20250324	101200	1608837370	19920	19900	19920	19900	102
501	20250324	101100	1606806490	19910	19900	19910	19900	14
502	20250324	101000	1606527800	19910	19910	19910	19900	46
503	20250324	100900	1605611950	19920	19920	19920	19910	119
504	20250324	100800	1603242560	19920	19920	19920	19890	417
505	20250324	100700	1594947080	19920	19915	19920	19900	1091
506	20250324	100600	1573234875	19915	19915	19915	19910	99
507	20250324	100500	1571263695	19915	19910	19915	19910	527
508	20250324	100400	1560771015	19915	19910	19920	19910	476
509	20250324	100300	1551292900	19920	19920	19920	19910	46
510	20250324	100200	1550376905	19920	19920	19920	19910	18
511	20250324	100100	1550018365	19910	19920	19920	19910	139
512	20250324	100000	1547250775	19920	19900	19920	19900	235
513	20250324	095900	1542573635	19910	19920	19920	19910	300
514	20250324	095800	1536600555	19910	19930	19930	19900	1990
515	20250324	095700	1496988755	19930	19930	19930	19920	166
516	20250324	095600	1493680885	19930	19940	19940	19930	105
517	20250324	095500	1491588165	19940	19940	19940	19930	214
518	20250324	095400	1487323015	19930	19940	19940	19930	120
519	20250324	095300	1484931315	19930	19940	19940	19930	31
520	20250324	095200	1484313395	19930	19940	19940	19930	616
521	20250324	095100	1472035705	19930	19910	19930	19910	2139
522	20250324	095000	1429424315	19910	19910	19910	19890	1033
523	20250324	094900	1408867335	19910	19910	19910	19910	24
524	20250324	094800	1408389495	19910	19910	19910	19910	550
525	20250324	094700	1397438995	19910	19920	19920	19910	148
526	20250324	094600	1394491035	19910	19920	19920	19900	210
527	20250324	094500	1390311445	19910	19910	19910	19910	564
528	20250324	094400	1379082205	19900	19910	19910	19900	58
529	20250324	094300	1377927525	19910	19920	19930	19900	1833
530	20250324	094200	1341425165	19930	19930	19930	19920	571
531	20250324	094100	1330045355	19920	19940	19940	19910	710
532	20250324	094000	1315900945	19930	19940	19940	19930	122
533	20250324	093900	1313469085	19940	19940	19940	19910	1356
534	20250324	093800	1286436965	19950	19960	19960	19940	659
535	20250324	093700	1273290495	19950	19960	19960	19950	159
536	20250324	093600	1270117855	19950	19970	19970	19950	72
537	20250324	093500	1268680715	19960	19980	19980	19950	1469
538	20250324	093400	1239346195	19980	19980	19990	19970	256
539	20250324	093300	1234231555	19980	19970	19990	19970	1256
540	20250324	093200	1209136595	19970	19990	20000	19970	3826
541	20250324	093100	1132641655	19970	19970	19990	19960	2600
542	20250324	093000	1080674775	19980	19910	19990	19900	11910
543	20250324	092900	843016085	19910	19910	19910	19910	143
544	20250324	092800	840168955	19910	19910	19910	19900	330
545	20250324	092700	833599565	19900	19910	19920	19900	628
546	20250324	092600	821096095	19910	19910	19920	19910	598
547	20250324	092500	809188445	19900	19900	19910	19900	348
548	20250324	092400	802261725	19910	19900	19910	19900	110
549	20250324	092300	800072645	19900	19910	19910	19900	272
550	20250324	092200	794659645	19900	19910	19910	19900	205
551	20250324	092100	790578805	19910	19900	19910	19890	491
552	20250324	092000	780804805	19900	19900	19910	19900	81
553	20250324	091900	779192835	19900	19900	19910	19900	266
554	20250324	091800	773897445	19890	19890	19920	19890	54
555	20250324	091700	772823065	19890	19940	19950	19890	4291
556	20250324	091600	687264305	19940	19900	19940	19890	3778
557	20250324	091500	611977105	19900	19930	19930	19900	70
558	20250324	091400	610583275	19930	19940	19940	19890	1404
559	20250324	091300	582608000	19940	19940	19960	19930	1469
560	20250324	091200	553311085	19940	19940	19950	19930	554
561	20250324	091100	542265275	19940	19960	19960	19930	998
562	20250324	091000	522363155	19940	19870	19960	19870	3761
563	20250324	090900	447433915	19870	19900	19950	19840	5492
564	20250324	090800	338107335	19900	19810	19900	19810	4656
565	20250324	090700	245497680	19830	19810	19840	19800	1272
566	20250324	090600	220284830	19820	19840	19840	19820	1186
567	20250324	090500	196768710	19830	19850	19850	19830	483
568	20250324	090400	187187270	19850	19860	19860	19830	348
569	20250324	090300	180283010	19850	19870	19890	19840	1160
570	20250324	090200	157228980	19860	19840	19900	19840	1076
571	20250324	090100	135841650	19860	19840	19870	19790	2036
572	20250324	090000	95445440	19840	19840	19850	19770	4813