KissMeData/036890/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192200	1525191030	9740	9740	9740	9740	3742
3	20250324	192100	1525191030	9740	9740	9740	9740	0
4	20250324	192000	1525191030	9740	9740	9740	9740	0
5	20250324	191900	1525191030	9740	9740	9740	9740	0
6	20250324	191800	1525191030	9740	9740	9740	9740	0
7	20250324	191700	1525191030	9740	9740	9740	9740	0
8	20250324	191600	1525191030	9740	9740	9740	9740	0
9	20250324	191500	1525191030	9740	9740	9740	9740	0
10	20250324	191400	1525191030	9740	9740	9740	9740	0
11	20250324	191300	1525191030	9740	9740	9740	9740	0
12	20250324	191200	1525191030	9740	9740	9740	9740	0
13	20250324	191100	1525191030	9740	9740	9740	9740	0
14	20250324	191000	1525191030	9740	9740	9740	9740	0
15	20250324	190900	1525191030	9740	9740	9740	9740	0
16	20250324	190800	1525191030	9740	9740	9740	9740	0
17	20250324	190700	1525191030	9740	9740	9740	9740	0
18	20250324	190600	1525191030	9740	9740	9740	9740	0
19	20250324	190500	1525191030	9740	9740	9740	9740	0
20	20250324	190400	1525191030	9740	9740	9740	9740	0
21	20250324	190300	1525191030	9740	9740	9740	9740	0
22	20250324	190200	1525191030	9740	9740	9740	9740	0
23	20250324	190100	1525191030	9740	9740	9740	9740	0
24	20250324	190000	1525191030	9740	9740	9740	9740	0
25	20250324	185900	1525191030	9740	9740	9740	9740	0
26	20250324	185800	1525191030	9740	9740	9740	9740	0
27	20250324	185700	1525191030	9740	9740	9740	9740	0
28	20250324	185600	1525191030	9740	9740	9740	9740	0
29	20250324	185500	1525191030	9740	9740	9740	9740	0
30	20250324	185400	1525191030	9740	9740	9740	9740	0
31	20250324	185300	1525191030	9740	9740	9740	9740	0
32	20250324	185200	1525191030	9740	9740	9740	9740	3742
33	20250324	185100	1525191030	9740	9740	9740	9740	0
34	20250324	185000	1525191030	9740	9740	9740	9740	0
35	20250324	184900	1525191030	9740	9740	9740	9740	0
36	20250324	184800	1525191030	9740	9740	9740	9740	0
37	20250324	184700	1525191030	9740	9740	9740	9740	0
38	20250324	184600	1525191030	9740	9740	9740	9740	0
39	20250324	184500	1525191030	9740	9740	9740	9740	0
40	20250324	184400	1525191030	9740	9740	9740	9740	0
41	20250324	184300	1525191030	9740	9740	9740	9740	0
42	20250324	184200	1525191030	9740	9740	9740	9740	0
43	20250324	184100	1525191030	9740	9740	9740	9740	0
44	20250324	184000	1525191030	9740	9740	9740	9740	0
45	20250324	183900	1525191030	9740	9740	9740	9740	0
46	20250324	183800	1525191030	9740	9740	9740	9740	0
47	20250324	183700	1525191030	9740	9740	9740	9740	0
48	20250324	183600	1525191030	9740	9740	9740	9740	0
49	20250324	183500	1525191030	9740	9740	9740	9740	0
50	20250324	183400	1525191030	9740	9740	9740	9740	0
51	20250324	183300	1525191030	9740	9740	9740	9740	0
52	20250324	183200	1525191030	9740	9740	9740	9740	0
53	20250324	183100	1525191030	9740	9740	9740	9740	0
54	20250324	183000	1525191030	9740	9740	9740	9740	0
55	20250324	182900	1525191030	9740	9740	9740	9740	0
56	20250324	182800	1525191030	9740	9740	9740	9740	0
57	20250324	182700	1525191030	9740	9740	9740	9740	0
58	20250324	182600	1525191030	9740	9740	9740	9740	0
59	20250324	182500	1525191030	9740	9740	9740	9740	0
60	20250324	182400	1525191030	9740	9740	9740	9740	0
61	20250324	182300	1525191030	9740	9740	9740	9740	0
62	20250324	182200	1525191030	9740	9740	9740	9740	3742
63	20250324	182100	1525191030	9740	9740	9740	9740	0
64	20250324	182000	1525191030	9740	9740	9740	9740	0
65	20250324	181900	1525191030	9740	9740	9740	9740	0
66	20250324	181800	1525191030	9740	9740	9740	9740	0
67	20250324	181700	1525191030	9740	9740	9740	9740	0
68	20250324	181600	1525191030	9740	9740	9740	9740	0
69	20250324	181500	1525191030	9740	9740	9740	9740	0
70	20250324	181400	1525191030	9740	9740	9740	9740	0
71	20250324	181300	1525191030	9740	9740	9740	9740	0
72	20250324	181200	1525191030	9740	9740	9740	9740	0
73	20250324	181100	1525191030	9740	9740	9740	9740	0
74	20250324	181000	1525191030	9740	9740	9740	9740	0
75	20250324	180900	1525191030	9740	9740	9740	9740	0
76	20250324	180800	1525191030	9740	9740	9740	9740	0
77	20250324	180700	1525191030	9740	9740	9740	9740	0
78	20250324	180600	1525191030	9740	9740	9740	9740	0
79	20250324	180500	1525191030	9740	9740	9740	9740	0
80	20250324	180400	1525191030	9740	9740	9740	9740	0
81	20250324	180300	1525191030	9740	9740	9740	9740	0
82	20250324	180200	1525191030	9740	9740	9740	9740	0
83	20250324	180100	1525191030	9740	9740	9740	9740	0
84	20250324	180000	1525191030	9740	9740	9740	9740	0
85	20250324	175900	1525191030	9740	9740	9740	9740	0
86	20250324	175800	1525191030	9740	9740	9740	9740	0
87	20250324	175700	1525191030	9740	9740	9740	9740	0
88	20250324	175600	1525191030	9740	9740	9740	9740	0
89	20250324	175500	1525191030	9740	9740	9740	9740	0
90	20250324	175400	1525191030	9740	9740	9740	9740	0
91	20250324	175300	1525191030	9740	9740	9740	9740	0
92	20250324	175200	1525191030	9740	9740	9740	9740	3742
93	20250324	175100	1525191030	9740	9740	9740	9740	0
94	20250324	175000	1525191030	9740	9740	9740	9740	0
95	20250324	174900	1525191030	9740	9740	9740	9740	0
96	20250324	174800	1525191030	9740	9740	9740	9740	0
97	20250324	174700	1525191030	9740	9740	9740	9740	0
98	20250324	174600	1525191030	9740	9740	9740	9740	0
99	20250324	174500	1525191030	9740	9740	9740	9740	0
100	20250324	174400	1525191030	9740	9740	9740	9740	0
101	20250324	174300	1525191030	9740	9740	9740	9740	0
102	20250324	174200	1525191030	9740	9740	9740	9740	0
103	20250324	174100	1525191030	9740	9740	9740	9740	0
104	20250324	174000	1525191030	9740	9740	9740	9740	0
105	20250324	173900	1525191030	9740	9740	9740	9740	0
106	20250324	173800	1525191030	9740	9740	9740	9740	0
107	20250324	173700	1525191030	9740	9740	9740	9740	0
108	20250324	173600	1525191030	9740	9740	9740	9740	0
109	20250324	173500	1525191030	9740	9740	9740	9740	0
110	20250324	173400	1525191030	9740	9740	9740	9740	0
111	20250324	173300	1525191030	9740	9740	9740	9740	0
112	20250324	173200	1525191030	9740	9740	9740	9740	0
113	20250324	173100	1525191030	9740	9740	9740	9740	0
114	20250324	173000	1525191030	9740	9740	9740	9740	0
115	20250324	172900	1525191030	9740	9740	9740	9740	0
116	20250324	172800	1525191030	9740	9740	9740	9740	0
117	20250324	172700	1525191030	9740	9740	9740	9740	0
118	20250324	172600	1525191030	9740	9740	9740	9740	0
119	20250324	172500	1525191030	9740	9740	9740	9740	0
120	20250324	172400	1525191030	9740	9740	9740	9740	0
121	20250324	172300	1525191030	9740	9740	9740	9740	0
122	20250324	172200	1525191030	9740	9740	9740	9740	3742
123	20250324	172100	1525191030	9740	9740	9740	9740	0
124	20250324	172000	1525191030	9740	9740	9740	9740	0
125	20250324	171900	1525191030	9740	9740	9740	9740	0
126	20250324	171800	1525191030	9740	9740	9740	9740	0
127	20250324	171700	1525191030	9740	9740	9740	9740	0
128	20250324	171600	1525191030	9740	9740	9740	9740	0
129	20250324	171500	1525191030	9740	9740	9740	9740	0
130	20250324	171400	1525191030	9740	9740	9740	9740	0
131	20250324	171300	1525191030	9740	9740	9740	9740	0
132	20250324	171200	1525191030	9740	9740	9740	9740	0
133	20250324	171100	1525191030	9740	9740	9740	9740	0
134	20250324	171000	1525191030	9740	9740	9740	9740	0
135	20250324	170900	1525191030	9740	9740	9740	9740	0
136	20250324	170800	1525191030	9740	9740	9740	9740	0
137	20250324	170700	1525191030	9740	9740	9740	9740	0
138	20250324	170600	1525191030	9740	9740	9740	9740	0
139	20250324	170500	1525191030	9740	9740	9740	9740	0
140	20250324	170400	1525191030	9740	9740	9740	9740	0
141	20250324	170300	1525191030	9740	9740	9740	9740	0
142	20250324	170200	1525191030	9740	9740	9740	9740	0
143	20250324	170100	1525191030	9740	9740	9740	9740	0
144	20250324	170000	1525191030	9740	9740	9740	9740	0
145	20250324	165900	1525191030	9740	9740	9740	9740	0
146	20250324	165800	1525191030	9740	9740	9740	9740	0
147	20250324	165700	1525191030	9740	9740	9740	9740	0
148	20250324	165600	1525191030	9740	9740	9740	9740	0
149	20250324	165500	1525191030	9740	9740	9740	9740	0
150	20250324	165400	1525191030	9740	9740	9740	9740	0
151	20250324	165300	1525191030	9740	9740	9740	9740	0
152	20250324	165200	1525191030	9740	9740	9740	9740	3742
153	20250324	165100	1525191030	9740	9740	9740	9740	0
154	20250324	165000	1525191030	9740	9740	9740	9740	0
155	20250324	164900	1525191030	9740	9740	9740	9740	0
156	20250324	164800	1525191030	9740	9740	9740	9740	0
157	20250324	164700	1525191030	9740	9740	9740	9740	0
158	20250324	164600	1525191030	9740	9740	9740	9740	0
159	20250324	164500	1525191030	9740	9740	9740	9740	0
160	20250324	164400	1525191030	9740	9740	9740	9740	0
161	20250324	164300	1525191030	9740	9740	9740	9740	0
162	20250324	164200	1525191030	9740	9740	9740	9740	0
163	20250324	164100	1525191030	9740	9740	9740	9740	0
164	20250324	164000	1525191030	9740	9740	9740	9740	0
165	20250324	163900	1525191030	9740	9740	9740	9740	0
166	20250324	163800	1525191030	9740	9740	9740	9740	0
167	20250324	163700	1525191030	9740	9740	9740	9740	0
168	20250324	163600	1525191030	9740	9740	9740	9740	0
169	20250324	163500	1525191030	9740	9740	9740	9740	0
170	20250324	163400	1525191030	9740	9740	9740	9740	0
171	20250324	163300	1525191030	9740	9740	9740	9740	0
172	20250324	163200	1525191030	9740	9740	9740	9740	0
173	20250324	163100	1525191030	9740	9740	9740	9740	0
174	20250324	163000	1525191030	9740	9740	9740	9740	0
175	20250324	162900	1525191030	9740	9740	9740	9740	0
176	20250324	162800	1525191030	9740	9740	9740	9740	0
177	20250324	162700	1525191030	9740	9740	9740	9740	0
178	20250324	162600	1525191030	9740	9740	9740	9740	0
179	20250324	162500	1525191030	9740	9740	9740	9740	0
180	20250324	162400	1525191030	9740	9740	9740	9740	0
181	20250324	162300	1525191030	9740	9740	9740	9740	0
182	20250324	162200	1525191030	9740	9740	9740	9740	3742
183	20250324	162100	1525191030	9740	9740	9740	9740	0
184	20250324	162000	1525191030	9740	9740	9740	9740	0
185	20250324	161900	1525191030	9740	9740	9740	9740	0
186	20250324	161800	1525191030	9740	9740	9740	9740	0
187	20250324	161700	1525191030	9740	9740	9740	9740	0
188	20250324	161600	1525191030	9740	9740	9740	9740	0
189	20250324	161500	1525191030	9740	9740	9740	9740	0
190	20250324	161400	1525191030	9740	9740	9740	9740	0
191	20250324	161300	1525191030	9740	9740	9740	9740	0
192	20250324	161200	1525191030	9740	9740	9740	9740	0
193	20250324	161100	1525191030	9740	9740	9740	9740	0
194	20250324	161000	1525191030	9740	9740	9740	9740	0
195	20250324	160900	1525191030	9740	9740	9740	9740	0
196	20250324	160800	1525191030	9740	9740	9740	9740	0
197	20250324	160700	1525191030	9740	9740	9740	9740	0
198	20250324	160600	1525191030	9740	9740	9740	9740	0
199	20250324	160500	1525191030	9740	9740	9740	9740	0
200	20250324	160400	1525191030	9740	9740	9740	9740	0
201	20250324	160300	1525191030	9740	9740	9740	9740	0
202	20250324	160200	1525191030	9740	9740	9740	9740	0
203	20250324	160100	1525191030	9740	9740	9740	9740	0
204	20250324	160000	1525191030	9740	9740	9740	9740	0
205	20250324	155900	1525191030	9740	9740	9740	9740	0
206	20250324	155800	1525191030	9740	9740	9740	9740	0
207	20250324	155700	1525191030	9740	9740	9740	9740	0
208	20250324	155600	1525191030	9740	9740	9740	9740	0
209	20250324	155500	1525191030	9740	9740	9740	9740	0
210	20250324	155400	1525191030	9740	9740	9740	9740	0
211	20250324	155300	1525191030	9740	9740	9740	9740	0
212	20250324	155200	1525191030	9740	9740	9740	9740	3742
213	20250324	155100	1525191030	9740	9740	9740	9740	0
214	20250324	155000	1525191030	9740	9740	9740	9740	0
215	20250324	154900	1525191030	9740	9740	9740	9740	0
216	20250324	154800	1525191030	9740	9740	9740	9740	0
217	20250324	154700	1525191030	9740	9740	9740	9740	0
218	20250324	154600	1525191030	9740	9740	9740	9740	0
219	20250324	154500	1525191030	9740	9740	9740	9740	0
220	20250324	154400	1525191030	9740	9740	9740	9740	0
221	20250324	154300	1525191030	9740	9740	9740	9740	0
222	20250324	154200	1525191030	9740	9740	9740	9740	0
223	20250324	154100	1525191030	9740	9740	9740	9740	0
224	20250324	154000	1525191030	9740	9740	9740	9740	0
225	20250324	153900	1525191030	9740	9740	9740	9740	0
226	20250324	153800	1525191030	9740	9740	9740	9740	0
227	20250324	153700	1525191030	9740	9740	9740	9740	0
228	20250324	153600	1525191030	9740	9740	9740	9740	0
229	20250324	153500	1525191030	9740	9740	9740	9740	0
230	20250324	153400	1525191030	9740	9740	9740	9740	0
231	20250324	153300	1525191030	9740	9740	9740	9740	0
232	20250324	153200	1525191030	9740	9740	9740	9740	0
233	20250324	153100	1525191030	9740	9740	9740	9740	0
234	20250324	153000	1525191030	9740	9740	9740	9740	3742
235	20250324	152900	1488743950	9740	9740	9740	9740	0
236	20250324	152800	1488743950	9740	9740	9740	9740	0
237	20250324	152700	1488743950	9740	9740	9740	9740	0
238	20250324	152600	1488743950	9740	9740	9740	9740	0
239	20250324	152500	1488743950	9740	9740	9740	9740	0
240	20250324	152400	1488743950	9740	9740	9740	9740	0
241	20250324	152300	1488743950	9740	9740	9740	9740	0
242	20250324	152200	1488743950	9740	9740	9740	9740	0
243	20250324	152100	1488743950	9740	9740	9740	9740	0
244	20250324	152000	1488743950	9740	9740	9740	9740	0
245	20250324	151900	1488743950	9740	9730	9740	9730	58
246	20250324	151800	1488179290	9740	9730	9740	9730	483
247	20250324	151700	1483479470	9730	9730	9730	9730	1
248	20250324	151600	1483469740	9740	9740	9740	9730	211
249	20250324	151500	1481414610	9740	9740	9740	9740	3
250	20250324	151400	1481385390	9740	9740	9740	9740	2
251	20250324	151300	1481365910	9740	9740	9740	9740	0
252	20250324	151200	1481365910	9740	9730	9740	9730	520
253	20250324	151100	1476306110	9740	9740	9740	9740	17
254	20250324	151000	1476140530	9740	9740	9740	9740	0
255	20250324	150900	1476140530	9740	9730	9740	9730	534
256	20250324	150800	1470944540	9730	9730	9730	9730	15
257	20250324	150700	1470798590	9730	9730	9730	9730	80
258	20250324	150600	1470020190	9730	9720	9730	9720	551
259	20250324	150500	1464664140	9730	9730	9730	9730	32
260	20250324	150400	1464352780	9730	9730	9730	9730	0
261	20250324	150300	1464352780	9730	9720	9730	9720	531
262	20250324	150200	1459191350	9730	9730	9730	9730	13
263	20250324	150100	1459064860	9730	9730	9730	9730	33
264	20250324	150000	1458743770	9720	9720	9720	9720	520
265	20250324	145900	1453689370	9730	9720	9730	9720	440
266	20250324	145800	1449412560	9720	9720	9720	9720	61
267	20250324	145700	1448819640	9720	9710	9720	9700	543
268	20250324	145600	1443549050	9730	9730	9730	9730	0
269	20250324	145500	1443549050	9730	9730	9730	9730	813
270	20250324	145400	1435638560	9740	9740	9740	9730	962
271	20250324	145300	1426278240	9730	9730	9730	9730	51
272	20250324	145200	1425782010	9740	9740	9740	9740	1
273	20250324	145100	1425772270	9730	9730	9730	9710	1126
274	20250324	145000	1414827740	9730	9730	9730	9730	0
275	20250324	144900	1414827740	9730	9730	9730	9730	1
276	20250324	144800	1414818010	9720	9730	9730	9720	1765
277	20250324	144700	1397644610	9740	9740	9740	9740	0
278	20250324	144600	1397644610	9740	9740	9740	9740	1
279	20250324	144500	1397634870	9730	9730	9740	9730	534
280	20250324	144400	1392439030	9730	9730	9730	9730	0
281	20250324	144300	1392439030	9730	9730	9730	9730	383
282	20250324	144200	1388712440	9720	9700	9720	9700	532
283	20250324	144100	1383551840	9700	9700	9700	9700	0
284	20250324	144000	1383551840	9700	9705	9705	9700	223
285	20250324	143900	1381388725	9710	9730	9730	9710	309
286	20250324	143800	1378386555	9730	9730	9730	9730	12
287	20250324	143700	1378269795	9740	9740	9740	9740	10
288	20250324	143600	1378172395	9740	9740	9740	9720	540
289	20250324	143500	1372923255	9750	9750	9750	9750	0
290	20250324	143400	1372923255	9750	9730	9750	9730	873
291	20250324	143300	1364428755	9730	9730	9750	9730	525
292	20250324	143200	1359320485	9750	9740	9750	9740	3
293	20250324	143100	1359291255	9740	9740	9740	9740	1
294	20250324	143000	1359281515	9730	9750	9760	9720	777
295	20250324	142900	1351721245	9750	9720	9750	9720	1489
296	20250324	142800	1337205625	9720	9720	9720	9720	10
297	20250324	142700	1337108425	9720	9720	9720	9720	1
298	20250324	142600	1337098705	9710	9710	9710	9710	182
299	20250324	142500	1335331485	9710	9730	9750	9710	1343
300	20250324	142400	1322256925	9730	9710	9730	9710	3284
301	20250324	142300	1290325895	9710	9710	9710	9710	0
302	20250324	142200	1290325895	9710	9710	9710	9710	20
303	20250324	142100	1290131695	9710	9710	9710	9710	12
304	20250324	142000	1290015175	9710	9710	9710	9710	9
305	20250324	141900	1289927785	9710	9710	9710	9710	5
306	20250324	141800	1289879235	9710	9710	9710	9710	16
307	20250324	141700	1289723875	9710	9720	9720	9710	15
308	20250324	141600	1289578215	9720	9710	9720	9710	60
309	20250324	141500	1288995515	9720	9730	9730	9720	105
310	20250324	141400	1287974355	9730	9730	9730	9730	85
311	20250324	141300	1287147305	9730	9720	9730	9710	18
312	20250324	141200	1286972285	9720	9720	9720	9720	36
313	20250324	141100	1286622365	9720	9720	9720	9720	19
314	20250324	141000	1286437685	9720	9720	9720	9720	27
315	20250324	140900	1286175245	9720	9720	9720	9720	20
316	20250324	140800	1285980845	9720	9710	9720	9710	11
317	20250324	140700	1285874025	9710	9710	9710	9710	0
318	20250324	140600	1285874025	9710	9710	9710	9710	800
319	20250324	140500	1278106025	9700	9700	9700	9700	237
320	20250324	140400	1275807125	9700	9700	9700	9700	5
321	20250324	140300	1275758625	9700	9700	9700	9700	30
322	20250324	140200	1275467625	9700	9700	9700	9700	83
323	20250324	140100	1274662525	9700	9700	9700	9700	23
324	20250324	140000	1274439425	9700	9700	9700	9700	2
325	20250324	135900	1274420025	9690	9690	9690	9690	15
326	20250324	135800	1274274675	9690	9690	9690	9680	40
327	20250324	135700	1273887245	9690	9690	9690	9690	19
328	20250324	135600	1273703135	9690	9690	9690	9690	23
329	20250324	135500	1273480265	9700	9690	9700	9690	22
330	20250324	135400	1273267065	9690	9690	9690	9690	0
331	20250324	135300	1273267065	9690	9700	9700	9690	133
332	20250324	135200	1271978225	9690	9690	9690	9690	50
333	20250324	135100	1271493725	9690	9690	9690	9690	26
334	20250324	135000	1271241785	9690	9690	9690	9690	0
335	20250324	134900	1271241785	9690	9680	9690	9680	159
336	20250324	134800	1269702455	9680	9680	9680	9680	40
337	20250324	134700	1269315255	9670	9670	9670	9670	102
338	20250324	134600	1268328915	9670	9670	9670	9670	61
339	20250324	134500	1267739045	9670	9670	9670	9670	77
340	20250324	134400	1266994455	9670	9670	9670	9670	47
341	20250324	134300	1266539965	9670	9670	9670	9670	1
342	20250324	134200	1266530295	9670	9670	9670	9670	0
343	20250324	134100	1266530295	9670	9670	9670	9670	17
344	20250324	134000	1266365905	9660	9660	9660	9660	0
345	20250324	133900	1266365905	9660	9660	9660	9660	80
346	20250324	133800	1265593105	9670	9670	9670	9670	17
347	20250324	133700	1265428715	9660	9660	9660	9660	13
348	20250324	133600	1265303135	9650	9650	9650	9650	350
349	20250324	133500	1261925635	9650	9650	9650	9650	0
350	20250324	133400	1261925635	9650	9650	9650	9650	0
351	20250324	133300	1261925635	9650	9660	9660	9650	18
352	20250324	133200	1261751765	9660	9660	9660	9660	0
353	20250324	133100	1261751765	9660	9660	9660	9660	185
354	20250324	133000	1259964665	9660	9660	9660	9660	0
355	20250324	132900	1259964665	9660	9660	9660	9660	291
356	20250324	132800	1257153605	9660	9660	9660	9660	111
357	20250324	132700	1256081345	9660	9660	9660	9660	0
358	20250324	132600	1256081345	9660	9660	9660	9660	0
359	20250324	132500	1256081345	9660	9660	9660	9660	100
360	20250324	132400	1255115345	9660	9670	9670	9660	100
361	20250324	132300	1254149265	9680	9680	9680	9680	501
362	20250324	132200	1249299585	9680	9670	9680	9670	363
363	20250324	132100	1245789365	9680	9680	9680	9680	85
364	20250324	132000	1244966565	9680	9680	9680	9680	0
365	20250324	131900	1244966565	9680	9680	9680	9680	0
366	20250324	131800	1244966565	9680	9680	9680	9680	14
367	20250324	131700	1244831045	9690	9680	9690	9680	618
368	20250324	131600	1238848795	9700	9650	9700	9650	2733
369	20250324	131500	1212402675	9670	9670	9670	9670	4
370	20250324	131400	1212363995	9670	9670	9670	9670	2
371	20250324	131300	1212344655	9650	9650	9650	9650	1
372	20250324	131200	1212335005	9660	9660	9660	9660	10
373	20250324	131100	1212238405	9660	9660	9660	9660	27
374	20250324	131000	1211977585	9650	9650	9650	9650	187
375	20250324	130900	1210173035	9650	9650	9650	9650	0
376	20250324	130800	1210173035	9650	9650	9650	9650	3
377	20250324	130700	1210144085	9660	9650	9660	9650	1223
378	20250324	130600	1198341965	9650	9650	9650	9650	0
379	20250324	130500	1198341965	9650	9650	9650	9650	0
380	20250324	130400	1198341965	9650	9650	9650	9650	269
381	20250324	130300	1195746115	9660	9660	9660	9660	0
382	20250324	130200	1195746115	9660	9660	9660	9660	0
383	20250324	130100	1195746115	9660	9660	9660	9660	16
384	20250324	130000	1195591555	9660	9660	9660	9660	20
385	20250324	125900	1195398355	9660	9660	9660	9660	20
386	20250324	125800	1195205155	9670	9670	9670	9670	17
387	20250324	125700	1195040765	9670	9670	9670	9670	10
388	20250324	125600	1194944065	9670	9670	9670	9670	2
389	20250324	125500	1194924725	9670	9670	9670	9670	17
390	20250324	125400	1194760335	9660	9660	9660	9660	5
391	20250324	125300	1194712035	9650	9650	9650	9650	0
392	20250324	125200	1194712035	9650	9660	9660	9650	91
393	20250324	125100	1193832985	9660	9660	9660	9660	47
394	20250324	125000	1193378965	9650	9660	9660	9650	2029
395	20250324	124900	1173798815	9660	9660	9660	9660	0
396	20250324	124800	1173798815	9660	9660	9660	9660	17
397	20250324	124700	1173634595	9650	9655	9655	9650	999
398	20250324	124600	1163993745	9660	9660	9670	9650	954
399	20250324	124500	1154783805	9670	9670	9670	9670	0
400	20250324	124400	1154783805	9670	9670	9670	9670	0
401	20250324	124300	1154783805	9670	9660	9670	9660	168
402	20250324	124200	1153159755	9680	9680	9680	9680	0
403	20250324	124100	1153159755	9680	9680	9680	9680	0
404	20250324	124000	1153159755	9680	9670	9680	9670	52
405	20250324	123900	1152656895	9660	9660	9660	9660	0
406	20250324	123800	1152656895	9660	9660	9660	9660	0
407	20250324	123700	1152656895	9660	9660	9660	9660	0
408	20250324	123600	1152656895	9660	9670	9670	9660	175
409	20250324	123500	1150966225	9650	9650	9650	9650	0
410	20250324	123400	1150966225	9650	9650	9650	9650	0
411	20250324	123300	1150966225	9650	9650	9650	9650	0
412	20250324	123200	1150966225	9650	9650	9650	9650	1
413	20250324	123100	1150956575	9670	9660	9670	9660	14
414	20250324	123000	1150821225	9660	9660	9660	9660	0
415	20250324	122900	1150821225	9660	9660	9660	9660	0
416	20250324	122800	1150821225	9660	9660	9660	9660	91
417	20250324	122700	1149942165	9660	9670	9670	9660	62
418	20250324	122600	1149342845	9650	9650	9650	9650	34
419	20250324	122500	1149014745	9680	9680	9680	9680	1
420	20250324	122400	1149005065	9650	9690	9690	9650	574
421	20250324	122300	1143460775	9690	9680	9690	9680	1000
422	20250324	122200	1133777095	9660	9660	9660	9660	0
423	20250324	122100	1133777095	9660	9660	9660	9660	0
424	20250324	122000	1133777095	9660	9660	9660	9660	0
425	20250324	121900	1133777095	9660	9660	9660	9660	0
426	20250324	121800	1133777095	9660	9640	9660	9640	9077
427	20250324	121700	1046186055	9640	9640	9640	9640	17
428	20250324	121600	1046022175	9630	9630	9630	9630	0
429	20250324	121500	1046022175	9630	9630	9630	9630	0
430	20250324	121400	1046022175	9630	9630	9630	9630	0
431	20250324	121300	1046022175	9630	9640	9640	9630	19
432	20250324	121200	1045839025	9630	9630	9630	9630	101
433	20250324	121100	1044866395	9640	9640	9640	9640	10
434	20250324	121000	1044769995	9640	9640	9640	9640	18
435	20250324	120900	1044596475	9640	9640	9640	9640	0
436	20250324	120800	1044596475	9640	9640	9640	9640	22
437	20250324	120700	1044384395	9650	9650	9650	9650	1
438	20250324	120600	1044374745	9650	9650	9650	9650	1200
439	20250324	120500	1032794745	9650	9650	9650	9650	0
440	20250324	120400	1032794745	9650	9650	9650	9650	0
441	20250324	120300	1032794745	9650	9650	9650	9650	17
442	20250324	120200	1032630695	9630	9640	9640	9630	19
443	20250324	120100	1032447615	9650	9650	9650	9650	522
444	20250324	120000	1027410315	9650	9650	9650	9650	21
445	20250324	115900	1027207665	9650	9650	9650	9650	0
446	20250324	115800	1027207665	9650	9650	9650	9650	0
447	20250324	115700	1027207665	9650	9650	9650	9650	18
448	20250324	115600	1027033965	9650	9650	9650	9650	1
449	20250324	115500	1027024315	9640	9640	9640	9640	100
450	20250324	115400	1026060315	9640	9640	9640	9640	1
451	20250324	115300	1026050675	9640	9630	9640	9630	505
452	20250324	115200	1021187325	9630	9630	9630	9630	1
453	20250324	115100	1021177695	9640	9650	9650	9640	141
454	20250324	115000	1019818285	9650	9650	9650	9650	0
455	20250324	114900	1019818285	9650	9650	9650	9650	0
456	20250324	114800	1019818285	9650	9650	9650	9650	0
457	20250324	114700	1019818285	9650	9650	9650	9650	17
458	20250324	114600	1019654235	9650	9650	9650	9650	1
459	20250324	114500	1019644585	9650	9650	9650	9650	104
460	20250324	114400	1018640985	9650	9650	9650	9650	0
461	20250324	114300	1018640985	9650	9650	9650	9650	17
462	20250324	114200	1018476935	9650	9650	9650	9650	1
463	20250324	114100	1018467285	9640	9640	9640	9640	0
464	20250324	114000	1018467285	9640	9640	9640	9640	0
465	20250324	113900	1018467285	9640	9650	9650	9640	18
466	20250324	113800	1018293595	9640	9640	9640	9640	0
467	20250324	113700	1018293595	9640	9640	9640	9640	0
468	20250324	113600	1018293595	9640	9640	9640	9640	7
469	20250324	113500	1018226115	9640	9650	9650	9640	424
470	20250324	113400	1014138445	9650	9650	9650	9650	117
471	20250324	113300	1013009395	9640	9640	9640	9640	50
472	20250324	113200	1012527395	9640	9640	9640	9640	201
473	20250324	113100	1010589755	9650	9650	9650	9650	297
474	20250324	113000	1007723705	9650	9650	9650	9650	10
475	20250324	112900	1007627205	9650	9650	9650	9650	0
476	20250324	112800	1007627205	9650	9650	9650	9650	0
477	20250324	112700	1007627205	9650	9650	9650	9650	10
478	20250324	112600	1007530705	9650	9640	9650	9640	37
479	20250324	112500	1007173795	9640	9650	9650	9640	267
480	20250324	112400	1004599745	9650	9650	9650	9650	50
481	20250324	112300	1004117245	9650	9650	9650	9650	67
482	20250324	112200	1003470695	9640	9650	9650	9640	41
483	20250324	112100	1003075435	9650	9650	9650	9650	2
484	20250324	112000	1003056135	9650	9650	9650	9650	167
485	20250324	111900	1001444585	9650	9650	9650	9650	0
486	20250324	111800	1001444585	9650	9650	9650	9650	18
487	20250324	111700	1001270885	9650	9650	9650	9650	79
488	20250324	111600	1000508535	9650	9650	9650	9650	2411
489	20250324	111500	977242385	9650	9660	9660	9650	1216
490	20250324	111400	965498395	9670	9650	9670	9650	21728
491	20250324	111300	755719855	9650	9650	9650	9650	1
492	20250324	111200	755710205	9640	9630	9640	9630	2
493	20250324	111100	755690935	9630	9630	9630	9630	0
494	20250324	111000	755690935	9630	9630	9630	9630	1000
495	20250324	110900	746060935	9650	9640	9650	9640	920
496	20250324	110800	737183445	9640	9640	9640	9640	17
497	20250324	110700	737019565	9640	9640	9640	9640	3
498	20250324	110600	736990645	9640	9640	9640	9630	27
499	20250324	110500	736730375	9640	9630	9640	9630	192
500	20250324	110400	734880875	9630	9630	9630	9630	20
501	20250324	110300	734688275	9630	9630	9630	9630	0
502	20250324	110200	734688275	9630	9630	9630	9630	750
503	20250324	110100	727465775	9650	9650	9650	9650	1
504	20250324	110000	727456125	9650	9650	9650	9650	0
505	20250324	105900	727456125	9650	9645	9650	9630	1817
506	20250324	105800	709956205	9650	9650	9650	9650	57
507	20250324	105700	709406155	9650	9650	9650	9650	60
508	20250324	105600	708827155	9650	9650	9650	9650	0
509	20250324	105500	708827155	9650	9650	9650	9650	3
510	20250324	105400	708798205	9650	9650	9650	9650	17
511	20250324	105300	708634155	9650	9640	9650	9640	287
512	20250324	105200	705867365	9650	9650	9650	9650	18
513	20250324	105100	705693665	9640	9640	9640	9640	1
514	20250324	105000	705684025	9650	9650	9650	9650	48
515	20250324	104900	705220825	9650	9640	9650	9640	2
516	20250324	104800	705201535	9650	9650	9650	9650	351
517	20250324	104700	701814385	9650	9650	9650	9650	0
518	20250324	104600	701814385	9650	9640	9650	9640	619
519	20250324	104500	695842495	9650	9650	9650	9650	0
520	20250324	104400	695842495	9650	9640	9650	9640	1058
521	20250324	104300	685634615	9640	9640	9640	9640	18
522	20250324	104200	685461095	9640	9640	9640	9630	574
523	20250324	104100	679928235	9630	9630	9630	9630	324
524	20250324	104000	676808115	9620	9630	9630	9620	1120
525	20250324	103900	666033515	9630	9640	9640	9630	731
526	20250324	103800	658993775	9640	9640	9640	9640	196
527	20250324	103700	657104335	9640	9640	9640	9640	0
528	20250324	103600	657104335	9640	9640	9640	9640	5
529	20250324	103500	657056135	9650	9650	9650	9650	446
530	20250324	103400	652752235	9660	9670	9670	9660	148
531	20250324	103300	651322425	9670	9670	9670	9670	30
532	20250324	103200	651032325	9690	9670	9690	9670	111
533	20250324	103100	649957035	9670	9650	9670	9650	204
534	20250324	103000	647988395	9640	9640	9640	9640	0
535	20250324	102900	647988395	9640	9630	9640	9630	816
536	20250324	102800	640124315	9630	9630	9630	9630	5
537	20250324	102700	640076165	9630	9630	9630	9630	1
538	20250324	102600	640066535	9620	9630	9630	9620	145
539	20250324	102500	638671615	9620	9640	9640	9620	1077
540	20250324	102400	628308565	9640	9640	9640	9640	1
541	20250324	102300	628298925	9630	9630	9630	9630	0
542	20250324	102200	628298925	9630	9630	9630	9630	0
543	20250324	102100	628298925	9630	9630	9630	9630	11
544	20250324	102000	628192995	9630	9640	9640	9630	211
545	20250324	101900	626160955	9630	9630	9630	9630	30
546	20250324	101800	625872055	9640	9630	9640	9630	71
547	20250324	101700	625188315	9640	9640	9640	9640	31
548	20250324	101600	624889475	9640	9640	9640	9640	0
549	20250324	101500	624889475	9640	9640	9640	9640	11
550	20250324	101400	624783435	9640	9620	9640	9620	416
551	20250324	101300	620781495	9640	9640	9640	9640	0
552	20250324	101200	620781495	9640	9640	9640	9640	0
553	20250324	101100	620781495	9640	9640	9640	9640	44
554	20250324	101000	620357335	9640	9640	9640	9640	0
555	20250324	100900	620357335	9640	9640	9640	9640	3
556	20250324	100800	620328415	9640	9640	9640	9620	676
557	20250324	100700	613824775	9630	9630	9630	9630	300
558	20250324	100600	610935775	9630	9630	9630	9630	209
559	20250324	100500	608923105	9610	9620	9620	9610	1599
560	20250324	100400	593541655	9640	9640	9640	9630	178
561	20250324	100300	591827085	9630	9630	9630	9630	346
562	20250324	100200	588495105	9630	9630	9630	9630	23
563	20250324	100100	588273615	9640	9640	9640	9640	30
564	20250324	100000	587984415	9640	9640	9640	9640	2
565	20250324	095900	587965135	9640	9640	9640	9640	0
566	20250324	095800	587965135	9640	9640	9640	9630	134
567	20250324	095700	586674385	9640	9640	9640	9640	31
568	20250324	095600	586375545	9640	9640	9640	9640	43
569	20250324	095500	585961025	9640	9630	9640	9630	52
570	20250324	095400	585460245	9640	9640	9640	9620	2404
571	20250324	095300	562330365	9650	9650	9650	9650	2
572	20250324	095200	562311065	9640	9640	9640	9640	16
573	20250324	095100	562156825	9640	9650	9650	9640	3208
574	20250324	095000	531200875	9650	9650	9650	9650	2
575	20250324	094900	531181575	9650	9640	9650	9640	232
576	20250324	094800	528944625	9640	9630	9640	9630	200
577	20250324	094700	527017635	9640	9610	9640	9610	151
578	20250324	094600	525566495	9610	9610	9610	9610	500
579	20250324	094500	520761495	9640	9640	9640	9610	56
580	20250324	094400	520221715	9640	9650	9650	9630	94
581	20250324	094300	519316045	9610	9620	9650	9610	105
582	20250324	094200	518305095	9620	9620	9620	9620	182
583	20250324	094100	516554255	9630	9640	9650	9600	2474
584	20250324	094000	492764515	9620	9630	9640	9620	2031
585	20250324	093900	473225275	9630	9650	9650	9630	125
586	20250324	093800	472020885	9640	9650	9650	9640	15
587	20250324	093700	471876275	9650	9650	9650	9650	31
588	20250324	093600	471577125	9650	9640	9650	9610	2832
589	20250324	093500	444314725	9650	9650	9650	9650	139
590	20250324	093400	442973375	9650	9650	9650	9640	107
591	20250324	093300	441941825	9650	9630	9650	9630	2251
592	20250324	093200	420263675	9630	9630	9630	9620	101
593	20250324	093100	419291865	9610	9620	9620	9600	6403
594	20250324	093000	357818345	9620	9620	9630	9600	917
595	20250324	092900	349000765	9610	9600	9610	9600	85
596	20250324	092800	348184475	9600	9620	9620	9600	3388
597	20250324	092700	315628075	9610	9620	9620	9610	18
598	20250324	092600	315454925	9620	9620	9620	9590	399
599	20250324	092500	311618375	9610	9600	9610	9590	542
600	20250324	092400	306414985	9600	9605	9610	9600	53
601	20250324	092300	305905930	9610	9600	9630	9600	1424
602	20250324	092200	292212460	9540	9650	9650	9520	8807
603	20250324	092100	207722620	9660	9660	9660	9660	25
604	20250324	092000	207481120	9650	9660	9660	9650	421
605	20250324	091900	203418410	9660	9680	9680	9660	1282
606	20250324	091800	191026780	9670	9690	9690	9670	1324
607	20250324	091700	178210030	9700	9690	9700	9690	58
608	20250324	091600	177648000	9690	9690	9690	9690	591
609	20250324	091500	171921210	9690	9690	9690	9690	56
610	20250324	091400	171378570	9690	9680	9690	9680	6
611	20250324	091300	171320480	9690	9680	9690	9680	305
612	20250324	091200	168368050	9680	9680	9700	9680	1082
613	20250324	091100	157894010	9680	9690	9690	9670	2128
614	20250324	091000	137289690	9680	9700	9700	9680	1225
615	20250324	090900	125429430	9670	9690	9700	9670	4294
616	20250324	090800	83808800	9690	9700	9700	9690	235
617	20250324	090700	81531620	9690	9690	9690	9690	141
618	20250324	090600	80165330	9700	9700	9700	9700	21
619	20250324	090500	79961630	9700	9700	9700	9680	1350
620	20250324	090400	66890920	9700	9720	9730	9700	698
621	20250324	090300	60107340	9720	9730	9750	9720	684
622	20250324	090200	53450650	9750	9700	9750	9690	549
623	20250324	090100	48122450	9680	9680	9700	9680	1194
624	20250324	090000	36556350	9690	9760	9760	9690	3762