KissMeData/137310/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202500	939858055	9600	9600	9600	9600	5839
3	20250324	202400	939858055	9600	9600	9600	9600	0
4	20250324	202300	939858055	9600	9600	9600	9600	0
5	20250324	202200	939858055	9600	9600	9600	9600	0
6	20250324	202100	939858055	9600	9600	9600	9600	0
7	20250324	202000	939858055	9600	9600	9600	9600	0
8	20250324	201900	939858055	9600	9600	9600	9600	0
9	20250324	201800	939858055	9600	9600	9600	9600	0
10	20250324	201700	939858055	9600	9600	9600	9600	0
11	20250324	201600	939858055	9600	9600	9600	9600	0
12	20250324	201500	939858055	9600	9600	9600	9600	0
13	20250324	201400	939858055	9600	9600	9600	9600	0
14	20250324	201300	939858055	9600	9600	9600	9600	0
15	20250324	201200	939858055	9600	9600	9600	9600	0
16	20250324	201100	939858055	9600	9600	9600	9600	0
17	20250324	201000	939858055	9600	9600	9600	9600	0
18	20250324	200900	939858055	9600	9600	9600	9600	0
19	20250324	200800	939858055	9600	9600	9600	9600	0
20	20250324	200700	939858055	9600	9600	9600	9600	0
21	20250324	200600	939858055	9600	9600	9600	9600	0
22	20250324	200500	939858055	9600	9600	9600	9600	0
23	20250324	200400	939858055	9600	9600	9600	9600	0
24	20250324	200300	939858055	9600	9600	9600	9600	0
25	20250324	200200	939858055	9600	9600	9600	9600	0
26	20250324	200100	939858055	9600	9600	9600	9600	0
27	20250324	200000	939858055	9600	9600	9600	9600	0
28	20250324	195900	939858055	9600	9600	9600	9600	0
29	20250324	195800	939858055	9600	9600	9600	9600	0
30	20250324	195700	939858055	9600	9600	9600	9600	0
31	20250324	195600	939858055	9600	9600	9600	9600	0
32	20250324	195500	939858055	9600	9600	9600	9600	5839
33	20250324	195400	939858055	9600	9600	9600	9600	0
34	20250324	195300	939858055	9600	9600	9600	9600	0
35	20250324	195200	939858055	9600	9600	9600	9600	0
36	20250324	195100	939858055	9600	9600	9600	9600	0
37	20250324	195000	939858055	9600	9600	9600	9600	0
38	20250324	194900	939858055	9600	9600	9600	9600	0
39	20250324	194800	939858055	9600	9600	9600	9600	0
40	20250324	194700	939858055	9600	9600	9600	9600	0
41	20250324	194600	939858055	9600	9600	9600	9600	0
42	20250324	194500	939858055	9600	9600	9600	9600	0
43	20250324	194400	939858055	9600	9600	9600	9600	0
44	20250324	194300	939858055	9600	9600	9600	9600	0
45	20250324	194200	939858055	9600	9600	9600	9600	0
46	20250324	194100	939858055	9600	9600	9600	9600	0
47	20250324	194000	939858055	9600	9600	9600	9600	0
48	20250324	193900	939858055	9600	9600	9600	9600	0
49	20250324	193800	939858055	9600	9600	9600	9600	0
50	20250324	193700	939858055	9600	9600	9600	9600	0
51	20250324	193600	939858055	9600	9600	9600	9600	0
52	20250324	193500	939858055	9600	9600	9600	9600	0
53	20250324	193400	939858055	9600	9600	9600	9600	0
54	20250324	193300	939858055	9600	9600	9600	9600	0
55	20250324	193200	939858055	9600	9600	9600	9600	0
56	20250324	193100	939858055	9600	9600	9600	9600	0
57	20250324	193000	939858055	9600	9600	9600	9600	0
58	20250324	192900	939858055	9600	9600	9600	9600	0
59	20250324	192800	939858055	9600	9600	9600	9600	0
60	20250324	192700	939858055	9600	9600	9600	9600	0
61	20250324	192600	939858055	9600	9600	9600	9600	0
62	20250324	192500	939858055	9600	9600	9600	9600	5839
63	20250324	192400	939858055	9600	9600	9600	9600	0
64	20250324	192300	939858055	9600	9600	9600	9600	0
65	20250324	192200	939858055	9600	9600	9600	9600	0
66	20250324	192100	939858055	9600	9600	9600	9600	0
67	20250324	192000	939858055	9600	9600	9600	9600	0
68	20250324	191900	939858055	9600	9600	9600	9600	0
69	20250324	191800	939858055	9600	9600	9600	9600	0
70	20250324	191700	939858055	9600	9600	9600	9600	0
71	20250324	191600	939858055	9600	9600	9600	9600	0
72	20250324	191500	939858055	9600	9600	9600	9600	0
73	20250324	191400	939858055	9600	9600	9600	9600	0
74	20250324	191300	939858055	9600	9600	9600	9600	0
75	20250324	191200	939858055	9600	9600	9600	9600	0
76	20250324	191100	939858055	9600	9600	9600	9600	0
77	20250324	191000	939858055	9600	9600	9600	9600	0
78	20250324	190900	939858055	9600	9600	9600	9600	0
79	20250324	190800	939858055	9600	9600	9600	9600	0
80	20250324	190700	939858055	9600	9600	9600	9600	0
81	20250324	190600	939858055	9600	9600	9600	9600	0
82	20250324	190500	939858055	9600	9600	9600	9600	0
83	20250324	190400	939858055	9600	9600	9600	9600	0
84	20250324	190300	939858055	9600	9600	9600	9600	0
85	20250324	190200	939858055	9600	9600	9600	9600	0
86	20250324	190100	939858055	9600	9600	9600	9600	0
87	20250324	190000	939858055	9600	9600	9600	9600	0
88	20250324	185900	939858055	9600	9600	9600	9600	0
89	20250324	185800	939858055	9600	9600	9600	9600	0
90	20250324	185700	939858055	9600	9600	9600	9600	0
91	20250324	185600	939858055	9600	9600	9600	9600	0
92	20250324	185500	939858055	9600	9600	9600	9600	5839
93	20250324	185400	939858055	9600	9600	9600	9600	0
94	20250324	185300	939858055	9600	9600	9600	9600	0
95	20250324	185200	939858055	9600	9600	9600	9600	0
96	20250324	185100	939858055	9600	9600	9600	9600	0
97	20250324	185000	939858055	9600	9600	9600	9600	0
98	20250324	184900	939858055	9600	9600	9600	9600	0
99	20250324	184800	939858055	9600	9600	9600	9600	0
100	20250324	184700	939858055	9600	9600	9600	9600	0
101	20250324	184600	939858055	9600	9600	9600	9600	0
102	20250324	184500	939858055	9600	9600	9600	9600	0
103	20250324	184400	939858055	9600	9600	9600	9600	0
104	20250324	184300	939858055	9600	9600	9600	9600	0
105	20250324	184200	939858055	9600	9600	9600	9600	0
106	20250324	184100	939858055	9600	9600	9600	9600	0
107	20250324	184000	939858055	9600	9600	9600	9600	0
108	20250324	183900	939858055	9600	9600	9600	9600	0
109	20250324	183800	939858055	9600	9600	9600	9600	0
110	20250324	183700	939858055	9600	9600	9600	9600	0
111	20250324	183600	939858055	9600	9600	9600	9600	0
112	20250324	183500	939858055	9600	9600	9600	9600	0
113	20250324	183400	939858055	9600	9600	9600	9600	0
114	20250324	183300	939858055	9600	9600	9600	9600	0
115	20250324	183200	939858055	9600	9600	9600	9600	0
116	20250324	183100	939858055	9600	9600	9600	9600	0
117	20250324	183000	939858055	9600	9600	9600	9600	0
118	20250324	182900	939858055	9600	9600	9600	9600	0
119	20250324	182800	939858055	9600	9600	9600	9600	0
120	20250324	182700	939858055	9600	9600	9600	9600	0
121	20250324	182600	939858055	9600	9600	9600	9600	0
122	20250324	182500	939858055	9600	9600	9600	9600	5839
123	20250324	182400	939858055	9600	9600	9600	9600	0
124	20250324	182300	939858055	9600	9600	9600	9600	0
125	20250324	182200	939858055	9600	9600	9600	9600	0
126	20250324	182100	939858055	9600	9600	9600	9600	0
127	20250324	182000	939858055	9600	9600	9600	9600	0
128	20250324	181900	939858055	9600	9600	9600	9600	0
129	20250324	181800	939858055	9600	9600	9600	9600	0
130	20250324	181700	939858055	9600	9600	9600	9600	0
131	20250324	181600	939858055	9600	9600	9600	9600	0
132	20250324	181500	939858055	9600	9600	9600	9600	0
133	20250324	181400	939858055	9600	9600	9600	9600	0
134	20250324	181300	939858055	9600	9600	9600	9600	0
135	20250324	181200	939858055	9600	9600	9600	9600	0
136	20250324	181100	939858055	9600	9600	9600	9600	0
137	20250324	181000	939858055	9600	9600	9600	9600	0
138	20250324	180900	939858055	9600	9600	9600	9600	0
139	20250324	180800	939858055	9600	9600	9600	9600	0
140	20250324	180700	939858055	9600	9600	9600	9600	0
141	20250324	180600	939858055	9600	9600	9600	9600	0
142	20250324	180500	939858055	9600	9600	9600	9600	0
143	20250324	180400	939858055	9600	9600	9600	9600	0
144	20250324	180300	939858055	9600	9600	9600	9600	0
145	20250324	180200	939858055	9600	9600	9600	9600	0
146	20250324	180100	939858055	9600	9600	9600	9600	0
147	20250324	180000	939858055	9600	9600	9600	9600	0
148	20250324	175900	939858055	9600	9600	9600	9600	0
149	20250324	175800	939858055	9600	9600	9600	9600	0
150	20250324	175700	939858055	9600	9600	9600	9600	0
151	20250324	175600	939858055	9600	9600	9600	9600	0
152	20250324	175500	939858055	9600	9600	9600	9600	5839
153	20250324	175400	939858055	9600	9600	9600	9600	0
154	20250324	175300	939858055	9600	9600	9600	9600	0
155	20250324	175200	939858055	9600	9600	9600	9600	0
156	20250324	175100	939858055	9600	9600	9600	9600	0
157	20250324	175000	939858055	9600	9600	9600	9600	0
158	20250324	174900	939858055	9600	9600	9600	9600	0
159	20250324	174800	939858055	9600	9600	9600	9600	0
160	20250324	174700	939858055	9600	9600	9600	9600	0
161	20250324	174600	939858055	9600	9600	9600	9600	0
162	20250324	174500	939858055	9600	9600	9600	9600	0
163	20250324	174400	939858055	9600	9600	9600	9600	0
164	20250324	174300	939858055	9600	9600	9600	9600	0
165	20250324	174200	939858055	9600	9600	9600	9600	0
166	20250324	174100	939858055	9600	9600	9600	9600	0
167	20250324	174000	939858055	9600	9600	9600	9600	0
168	20250324	173900	939858055	9600	9600	9600	9600	0
169	20250324	173800	939858055	9600	9600	9600	9600	0
170	20250324	173700	939858055	9600	9600	9600	9600	0
171	20250324	173600	939858055	9600	9600	9600	9600	0
172	20250324	173500	939858055	9600	9600	9600	9600	0
173	20250324	173400	939858055	9600	9600	9600	9600	0
174	20250324	173300	939858055	9600	9600	9600	9600	0
175	20250324	173200	939858055	9600	9600	9600	9600	0
176	20250324	173100	939858055	9600	9600	9600	9600	0
177	20250324	173000	939858055	9600	9600	9600	9600	0
178	20250324	172900	939858055	9600	9600	9600	9600	0
179	20250324	172800	939858055	9600	9600	9600	9600	0
180	20250324	172700	939858055	9600	9600	9600	9600	0
181	20250324	172600	939858055	9600	9600	9600	9600	0
182	20250324	172500	939858055	9600	9600	9600	9600	5839
183	20250324	172400	939858055	9600	9600	9600	9600	0
184	20250324	172300	939858055	9600	9600	9600	9600	0
185	20250324	172200	939858055	9600	9600	9600	9600	0
186	20250324	172100	939858055	9600	9600	9600	9600	0
187	20250324	172000	939858055	9600	9600	9600	9600	0
188	20250324	171900	939858055	9600	9600	9600	9600	0
189	20250324	171800	939858055	9600	9600	9600	9600	0
190	20250324	171700	939858055	9600	9600	9600	9600	0
191	20250324	171600	939858055	9600	9600	9600	9600	0
192	20250324	171500	939858055	9600	9600	9600	9600	0
193	20250324	171400	939858055	9600	9600	9600	9600	0
194	20250324	171300	939858055	9600	9600	9600	9600	0
195	20250324	171200	939858055	9600	9600	9600	9600	0
196	20250324	171100	939858055	9600	9600	9600	9600	0
197	20250324	171000	939858055	9600	9600	9600	9600	0
198	20250324	170900	939858055	9600	9600	9600	9600	0
199	20250324	170800	939858055	9600	9600	9600	9600	0
200	20250324	170700	939858055	9600	9600	9600	9600	0
201	20250324	170600	939858055	9600	9600	9600	9600	0
202	20250324	170500	939858055	9600	9600	9600	9600	0
203	20250324	170400	939858055	9600	9600	9600	9600	0
204	20250324	170300	939858055	9600	9600	9600	9600	0
205	20250324	170200	939858055	9600	9600	9600	9600	0
206	20250324	170100	939858055	9600	9600	9600	9600	0
207	20250324	170000	939858055	9600	9600	9600	9600	0
208	20250324	165900	939858055	9600	9600	9600	9600	0
209	20250324	165800	939858055	9600	9600	9600	9600	0
210	20250324	165700	939858055	9600	9600	9600	9600	0
211	20250324	165600	939858055	9600	9600	9600	9600	0
212	20250324	165500	939858055	9600	9600	9600	9600	5839
213	20250324	165400	939858055	9600	9600	9600	9600	0
214	20250324	165300	939858055	9600	9600	9600	9600	0
215	20250324	165200	939858055	9600	9600	9600	9600	0
216	20250324	165100	939858055	9600	9600	9600	9600	0
217	20250324	165000	939858055	9600	9600	9600	9600	0
218	20250324	164900	939858055	9600	9600	9600	9600	0
219	20250324	164800	939858055	9600	9600	9600	9600	0
220	20250324	164700	939858055	9600	9600	9600	9600	0
221	20250324	164600	939858055	9600	9600	9600	9600	0
222	20250324	164500	939858055	9600	9600	9600	9600	0
223	20250324	164400	939858055	9600	9600	9600	9600	0
224	20250324	164300	939858055	9600	9600	9600	9600	0
225	20250324	164200	939858055	9600	9600	9600	9600	0
226	20250324	164100	939858055	9600	9600	9600	9600	0
227	20250324	164000	939858055	9600	9600	9600	9600	0
228	20250324	163900	939858055	9600	9600	9600	9600	0
229	20250324	163800	939858055	9600	9600	9600	9600	0
230	20250324	163700	939858055	9600	9600	9600	9600	0
231	20250324	163600	939858055	9600	9600	9600	9600	0
232	20250324	163500	939858055	9600	9600	9600	9600	0
233	20250324	163400	939858055	9600	9600	9600	9600	0
234	20250324	163300	939858055	9600	9600	9600	9600	0
235	20250324	163200	939858055	9600	9600	9600	9600	0
236	20250324	163100	939858055	9600	9600	9600	9600	0
237	20250324	163000	939858055	9600	9600	9600	9600	0
238	20250324	162900	939858055	9600	9600	9600	9600	0
239	20250324	162800	939858055	9600	9600	9600	9600	0
240	20250324	162700	939858055	9600	9600	9600	9600	0
241	20250324	162600	939858055	9600	9600	9600	9600	0
242	20250324	162500	939858055	9600	9600	9600	9600	5839
243	20250324	162400	939858055	9600	9600	9600	9600	0
244	20250324	162300	939858055	9600	9600	9600	9600	0
245	20250324	162200	939858055	9600	9600	9600	9600	0
246	20250324	162100	939858055	9600	9600	9600	9600	0
247	20250324	162000	939858055	9600	9600	9600	9600	0
248	20250324	161900	939858055	9600	9600	9600	9600	0
249	20250324	161800	939858055	9600	9600	9600	9600	0
250	20250324	161700	939858055	9600	9600	9600	9600	0
251	20250324	161600	939858055	9600	9600	9600	9600	0
252	20250324	161500	939858055	9600	9600	9600	9600	0
253	20250324	161400	939858055	9600	9600	9600	9600	0
254	20250324	161300	939858055	9600	9600	9600	9600	0
255	20250324	161200	939858055	9600	9600	9600	9600	0
256	20250324	161100	939858055	9600	9600	9600	9600	0
257	20250324	161000	939858055	9600	9600	9600	9600	0
258	20250324	160900	939858055	9600	9600	9600	9600	0
259	20250324	160800	939858055	9600	9600	9600	9600	0
260	20250324	160700	939858055	9600	9600	9600	9600	0
261	20250324	160600	939858055	9600	9600	9600	9600	0
262	20250324	160500	939858055	9600	9600	9600	9600	0
263	20250324	160400	939858055	9600	9600	9600	9600	0
264	20250324	160300	939858055	9600	9600	9600	9600	0
265	20250324	160200	939858055	9600	9600	9600	9600	0
266	20250324	160100	939858055	9600	9600	9600	9600	0
267	20250324	160000	939858055	9600	9600	9600	9600	0
268	20250324	155900	939858055	9600	9600	9600	9600	0
269	20250324	155800	939858055	9600	9600	9600	9600	0
270	20250324	155700	939858055	9600	9600	9600	9600	0
271	20250324	155600	939858055	9600	9600	9600	9600	0
272	20250324	155500	939858055	9600	9600	9600	9600	5839
273	20250324	155400	939858055	9600	9600	9600	9600	0
274	20250324	155300	939858055	9600	9600	9600	9600	0
275	20250324	155200	939858055	9600	9600	9600	9600	0
276	20250324	155100	939858055	9600	9600	9600	9600	0
277	20250324	155000	939858055	9600	9600	9600	9600	0
278	20250324	154900	939858055	9600	9600	9600	9600	0
279	20250324	154800	939858055	9600	9600	9600	9600	0
280	20250324	154700	939858055	9600	9600	9600	9600	0
281	20250324	154600	939858055	9600	9600	9600	9600	0
282	20250324	154500	939858055	9600	9600	9600	9600	0
283	20250324	154400	939858055	9600	9600	9600	9600	0
284	20250324	154300	939858055	9600	9600	9600	9600	0
285	20250324	154200	939858055	9600	9600	9600	9600	0
286	20250324	154100	939858055	9600	9600	9600	9600	0
287	20250324	154000	939858055	9600	9600	9600	9600	0
288	20250324	153900	939858055	9600	9600	9600	9600	0
289	20250324	153800	939858055	9600	9600	9600	9600	0
290	20250324	153700	939858055	9600	9600	9600	9600	0
291	20250324	153600	939858055	9600	9600	9600	9600	0
292	20250324	153500	939858055	9600	9600	9600	9600	0
293	20250324	153400	939858055	9600	9600	9600	9600	0
294	20250324	153300	939858055	9600	9600	9600	9600	0
295	20250324	153200	939858055	9600	9600	9600	9600	0
296	20250324	153100	939858055	9600	9600	9600	9600	0
297	20250324	153000	939858055	9600	9600	9600	9600	5839
298	20250324	152900	883803655	9600	9600	9600	9600	0
299	20250324	152800	883803655	9600	9600	9600	9600	0
300	20250324	152700	883803655	9600	9600	9600	9600	0
301	20250324	152600	883803655	9600	9600	9600	9600	0
302	20250324	152500	883803655	9600	9600	9600	9600	0
303	20250324	152400	883803655	9600	9600	9600	9600	0
304	20250324	152300	883803655	9600	9600	9600	9600	0
305	20250324	152200	883803655	9600	9600	9600	9600	0
306	20250324	152100	883803655	9600	9600	9600	9600	0
307	20250324	152000	883803655	9600	9600	9600	9600	0
308	20250324	151900	883803655	9600	9620	9620	9600	829
309	20250324	151800	875843335	9620	9610	9620	9610	491
310	20250324	151700	871120675	9610	9600	9620	9600	463
311	20250324	151600	866672245	9600	9600	9620	9600	564
312	20250324	151500	861255395	9600	9600	9620	9590	2287
313	20250324	151400	839298165	9610	9600	9620	9600	434
314	20250324	151300	835130915	9620	9620	9620	9600	442
315	20250324	151200	830883665	9600	9620	9620	9600	992
316	20250324	151100	821350575	9620	9620	9630	9610	518
317	20250324	151000	816370015	9620	9610	9630	9610	592
318	20250324	150900	810677875	9610	9620	9630	9610	681
319	20250324	150800	804127495	9620	9620	9640	9610	508
320	20250324	150700	799241995	9640	9630	9640	9620	599
321	20250324	150600	793477665	9630	9630	9630	9620	885
322	20250324	150500	784959855	9620	9640	9640	9620	792
323	20250324	150400	777336775	9640	9640	9640	9630	537
324	20250324	150300	772163775	9640	9640	9660	9630	584
325	20250324	150200	766534225	9660	9640	9660	9620	757
326	20250324	150100	759240255	9640	9650	9650	9620	1331
327	20250324	150000	746413945	9650	9640	9660	9640	451
328	20250324	145900	742064445	9640	9640	9640	9640	5
329	20250324	145800	742016245	9640	9650	9650	9640	81
330	20250324	145700	741234605	9650	9650	9660	9650	122
331	20250324	145600	740056705	9650	9650	9650	9640	141
332	20250324	145500	738696065	9640	9640	9650	9640	5
333	20250324	145400	738647845	9650	9640	9650	9640	143
334	20250324	145300	737269055	9640	9650	9650	9640	92
335	20250324	145200	736381275	9650	9650	9650	9650	347
336	20250324	145100	733032725	9660	9650	9660	9650	172
337	20250324	145000	731371355	9650	9650	9650	9650	1
338	20250324	144900	731361705	9650	9650	9650	9650	0
339	20250324	144800	731361705	9650	9640	9650	9640	65
340	20250324	144700	730734995	9640	9640	9640	9640	0
341	20250324	144600	730734995	9640	9630	9640	9630	115
342	20250324	144500	729626995	9650	9650	9650	9650	118
343	20250324	144400	728488295	9650	9650	9650	9620	79
344	20250324	144300	727726375	9640	9640	9640	9640	914
345	20250324	144200	718915415	9650	9640	9650	9640	7
346	20250324	144100	718847875	9640	9640	9640	9640	20
347	20250324	144000	718655075	9640	9650	9650	9640	12
348	20250324	143900	718539285	9650	9660	9660	9650	690
349	20250324	143800	711880715	9650	9650	9650	9650	1
350	20250324	143700	711871065	9660	9650	9660	9650	447
351	20250324	143600	707557395	9650	9650	9650	9650	57
352	20250324	143500	707007345	9650	9650	9650	9650	0
353	20250324	143400	707007345	9650	9650	9660	9650	312
354	20250324	143300	703996435	9660	9660	9660	9660	0
355	20250324	143200	703996435	9660	9650	9660	9650	77
356	20250324	143100	703253275	9650	9650	9650	9650	90
357	20250324	143000	702384775	9660	9650	9660	9650	102
358	20250324	142900	701400415	9650	9650	9650	9650	149
359	20250324	142800	699962565	9660	9650	9660	9650	14
360	20250324	142700	699827455	9650	9660	9660	9650	97
361	20250324	142600	698890445	9650	9660	9660	9650	85
362	20250324	142500	698070075	9660	9660	9670	9650	62
363	20250324	142400	697471135	9660	9660	9660	9660	224
364	20250324	142300	695307295	9660	9660	9660	9660	1
365	20250324	142200	695297635	9660	9680	9680	9660	2
366	20250324	142100	695278295	9690	9680	9690	9680	348
367	20250324	142000	691909645	9670	9650	9670	9650	314
368	20250324	141900	688874455	9660	9660	9660	9660	96
369	20250324	141800	687947095	9660	9640	9660	9640	8
370	20250324	141700	687869845	9660	9660	9670	9640	336
371	20250324	141600	684626835	9660	9650	9660	9650	180
372	20250324	141500	682888085	9660	9650	9660	9650	87
373	20250324	141400	682047685	9650	9660	9660	9650	17
374	20250324	141300	681883575	9660	9660	9660	9660	2
375	20250324	141200	681864255	9670	9670	9670	9660	286
376	20250324	141100	679101475	9660	9660	9670	9660	113
377	20250324	141000	678009885	9660	9660	9660	9650	97
378	20250324	140900	677072885	9660	9650	9660	9640	609
379	20250324	140800	671190805	9650	9660	9660	9650	126
380	20250324	140700	669974765	9650	9650	9650	9650	5
381	20250324	140600	669926515	9650	9650	9650	9650	201
382	20250324	140500	667986865	9650	9640	9660	9640	149
383	20250324	140400	666549315	9640	9660	9660	9640	3282
384	20250324	140300	634887885	9660	9670	9670	9660	110
385	20250324	140200	633824205	9680	9680	9680	9660	324
386	20250324	140100	630692495	9680	9680	9690	9680	100
387	20250324	140000	629724485	9660	9680	9690	9660	459
388	20250324	135900	625283085	9660	9680	9680	9660	59
389	20250324	135800	624712015	9680	9680	9680	9670	989
390	20250324	135700	615147515	9680	9680	9690	9680	33
391	20250324	135600	614827975	9680	9680	9680	9680	52
392	20250324	135500	614324615	9680	9680	9680	9680	100
393	20250324	135400	613356615	9680	9680	9680	9680	13
394	20250324	135300	613230775	9680	9680	9680	9680	270
395	20250324	135200	610617175	9680	9680	9690	9680	107
396	20250324	135100	609581315	9680	9690	9690	9680	67
397	20250324	135000	608932735	9690	9690	9690	9680	154
398	20250324	134900	607441435	9690	9690	9690	9680	105
399	20250324	134800	606424135	9690	9690	9690	9680	18
400	20250324	134700	606249735	9680	9690	9690	9680	171
401	20250324	134600	604593605	9690	9680	9690	9680	27
402	20250324	134500	604332095	9680	9680	9680	9680	1
403	20250324	134400	604322415	9690	9680	9690	9680	10
404	20250324	134300	604225525	9680	9690	9690	9680	47
405	20250324	134200	603770105	9690	9690	9690	9680	64
406	20250324	134100	603150065	9690	9690	9690	9680	153
407	20250324	134000	601668235	9690	9690	9700	9690	104
408	20250324	133900	600660465	9680	9680	9680	9680	193
409	20250324	133800	598792225	9690	9690	9690	9690	3
410	20250324	133700	598763155	9680	9690	9690	9680	74
411	20250324	133600	598046815	9690	9690	9690	9690	0
412	20250324	133500	598046815	9690	9690	9690	9680	76
413	20250324	133400	597311115	9690	9690	9690	9690	177
414	20250324	133300	595595985	9690	9690	9690	9690	1
415	20250324	133200	595586295	9690	9690	9690	9690	20
416	20250324	133100	595392495	9690	9700	9710	9690	159
417	20250324	133000	593851755	9690	9690	9690	9690	8
418	20250324	132900	593774235	9690	9700	9700	9690	202
419	20250324	132800	591815525	9700	9700	9700	9700	2
420	20250324	132700	591796125	9700	9700	9700	9700	8
421	20250324	132600	591718525	9710	9700	9710	9700	118
422	20250324	132500	590573895	9700	9700	9700	9700	1
423	20250324	132400	590564195	9700	9700	9700	9700	7
424	20250324	132300	590496295	9700	9710	9720	9700	106
425	20250324	132200	589467125	9710	9710	9710	9710	0
426	20250324	132100	589467125	9710	9720	9720	9710	4
427	20250324	132000	589428275	9710	9700	9710	9700	170
428	20250324	131900	587777695	9700	9700	9700	9700	3
429	20250324	131800	587748595	9700	9700	9700	9700	213
430	20250324	131700	585682495	9700	9700	9700	9700	1
431	20250324	131600	585672795	9700	9700	9700	9700	96
432	20250324	131500	584741595	9700	9700	9700	9700	13
433	20250324	131400	584615495	9700	9710	9710	9700	2
434	20250324	131300	584596085	9710	9700	9710	9700	285
435	20250324	131200	581831575	9710	9700	9710	9700	13
436	20250324	131100	581705465	9700	9700	9700	9700	95
437	20250324	131000	580783965	9710	9710	9710	9710	4
438	20250324	130900	580745125	9710	9710	9710	9700	67
439	20250324	130800	580094665	9710	9710	9710	9710	95
440	20250324	130700	579172215	9700	9700	9700	9700	1
441	20250324	130600	579162515	9710	9700	9710	9700	84
442	20250324	130500	578347605	9700	9720	9720	9700	59
443	20250324	130400	577774315	9720	9720	9720	9720	14
444	20250324	130300	577638235	9700	9710	9710	9700	186
445	20250324	130200	575833505	9730	9730	9730	9730	57
446	20250324	130100	575278895	9730	9730	9730	9730	12
447	20250324	130000	575162135	9740	9730	9740	9720	168
448	20250324	125900	573528455	9720	9720	9720	9720	0
449	20250324	125800	573528455	9720	9730	9730	9720	26
450	20250324	125700	573275595	9730	9730	9730	9730	15
451	20250324	125600	573129645	9730	9740	9740	9730	21
452	20250324	125500	572925115	9740	9730	9740	9730	12
453	20250324	125400	572808345	9730	9750	9750	9730	16
454	20250324	125300	572652385	9740	9740	9740	9740	20
455	20250324	125200	572457585	9740	9740	9750	9730	2481
456	20250324	125100	548292995	9750	9750	9750	9750	16
457	20250324	125000	548136995	9750	9750	9750	9750	21
458	20250324	124900	547932245	9750	9750	9750	9740	114
459	20250324	124800	546821825	9750	9750	9750	9750	18
460	20250324	124700	546646325	9750	9740	9750	9740	27
461	20250324	124600	546383195	9750	9740	9760	9740	286
462	20250324	124500	543595625	9740	9740	9740	9720	8
463	20250324	124400	543517725	9740	9750	9750	9720	150
464	20250324	124300	542058215	9740	9730	9740	9730	121
465	20250324	124200	540880095	9720	9730	9730	9720	21
466	20250324	124100	540675805	9720	9730	9730	9720	106
467	20250324	124000	539645465	9730	9720	9730	9720	118
468	20250324	123900	538498485	9710	9710	9710	9710	105
469	20250324	123800	537478935	9710	9700	9710	9700	153
470	20250324	123700	535994675	9720	9720	9720	9720	1
471	20250324	123600	535984955	9720	9690	9720	9690	314
472	20250324	123500	532936755	9700	9700	9700	9700	0
473	20250324	123400	532936755	9700	9700	9700	9700	212
474	20250324	123300	530880355	9700	9710	9710	9690	17
475	20250324	123200	530715455	9710	9700	9710	9700	135
476	20250324	123100	529405805	9700	9690	9700	9680	99
477	20250324	123000	528446485	9680	9700	9700	9680	85
478	20250324	122900	527623405	9700	9690	9700	9680	225
479	20250324	122800	525442165	9700	9710	9710	9700	51
480	20250324	122700	524947455	9700	9700	9700	9700	1
481	20250324	122600	524937755	9710	9700	9710	9700	25
482	20250324	122500	524695015	9700	9700	9700	9700	95
483	20250324	122400	523773515	9700	9700	9710	9700	17
484	20250324	122300	523608465	9700	9700	9700	9700	97
485	20250324	122200	522667565	9710	9710	9710	9700	26
486	20250324	122100	522415115	9710	9710	9710	9700	5
487	20250324	122000	522366575	9700	9700	9710	9700	586
488	20250324	121900	516682125	9710	9710	9710	9710	0
489	20250324	121800	516682125	9710	9700	9710	9700	15
490	20250324	121700	516536485	9710	9710	9710	9710	19
491	20250324	121600	516351995	9710	9710	9710	9710	1
492	20250324	121500	516342285	9700	9710	9720	9700	169
493	20250324	121400	514701265	9720	9720	9720	9720	14
494	20250324	121300	514565185	9710	9710	9710	9710	1
495	20250324	121200	514555475	9720	9710	9720	9710	176
496	20250324	121100	512846365	9720	9720	9720	9700	1462
497	20250324	121000	498652375	9730	9720	9730	9720	15
498	20250324	120900	498506435	9720	9720	9720	9720	96
499	20250324	120800	497573315	9720	9730	9730	9720	15
500	20250324	120700	497427375	9740	9740	9740	9740	0
501	20250324	120600	497427375	9740	9720	9740	9720	16
502	20250324	120500	497271555	9730	9730	9730	9730	29
503	20250324	120400	496989385	9720	9720	9730	9720	101
504	20250324	120300	496007625	9730	9730	9730	9730	24
505	20250324	120200	495774105	9720	9720	9720	9720	96
506	20250324	120100	494840985	9730	9730	9730	9730	16
507	20250324	120000	494685305	9730	9730	9730	9730	8
508	20250324	115900	494607465	9730	9740	9740	9720	38
509	20250324	115800	494237675	9740	9740	9740	9740	0
510	20250324	115700	494237675	9740	9740	9740	9720	66
511	20250324	115600	493594855	9730	9740	9740	9730	179
512	20250324	115500	491853065	9730	9740	9740	9730	15
513	20250324	115400	491706975	9740	9740	9740	9740	13
514	20250324	115300	491580355	9740	9730	9740	9730	3
515	20250324	115200	491551145	9730	9730	9730	9730	0
516	20250324	115100	491551145	9730	9750	9750	9730	116
517	20250324	115000	490422125	9730	9750	9750	9730	996
518	20250324	114900	480728065	9750	9750	9750	9750	18
519	20250324	114800	480552565	9750	9750	9760	9740	49
520	20250324	114700	480074795	9760	9750	9760	9750	98
521	20250324	114600	479119235	9740	9755	9755	9740	107
522	20250324	114500	478075765	9755	9760	9760	9755	23
523	20250324	114400	477851330	9740	9730	9740	9730	56
524	20250324	114300	477305900	9740	9750	9750	9740	619
525	20250324	114200	471272010	9760	9760	9760	9750	79
526	20250324	114100	470501620	9750	9760	9760	9750	16
527	20250324	114000	470345470	9750	9750	9760	9750	106
528	20250324	113900	469311960	9750	9760	9760	9750	26
529	20250324	113800	469058210	9760	9760	9760	9760	6
530	20250324	113700	468999650	9760	9760	9760	9740	61
531	20250324	113600	468404400	9760	9760	9760	9760	3
532	20250324	113500	468375120	9760	9760	9760	9750	113
533	20250324	113400	467273190	9740	9760	9760	9740	16
534	20250324	113300	467117140	9760	9760	9760	9760	20
535	20250324	113200	466921940	9770	9770	9770	9760	8
536	20250324	113100	466843790	9770	9760	9770	9760	89
537	20250324	113000	465974980	9760	9760	9760	9740	25
538	20250324	112900	465731000	9770	9770	9770	9770	14
539	20250324	112800	465594220	9760	9770	9770	9760	16
540	20250324	112700	465437910	9780	9770	9780	9770	110
541	20250324	112600	464363060	9780	9760	9780	9760	67
542	20250324	112500	463708550	9740	9740	9770	9740	328
543	20250324	112400	460509780	9760	9760	9760	9760	3
544	20250324	112300	460480500	9760	9760	9760	9740	28
545	20250324	112200	460207320	9760	9760	9760	9750	103
546	20250324	112100	459203000	9760	9760	9760	9730	23
547	20250324	112000	458978550	9760	9760	9760	9750	26
548	20250324	111900	458724870	9760	9730	9760	9730	15
549	20250324	111800	458578500	9760	9760	9760	9730	121
550	20250324	111700	457397970	9770	9770	9770	9770	18
551	20250324	111600	457222110	9720	9790	9790	9720	2
552	20250324	111500	457202600	9780	9730	9780	9730	532
553	20250324	111400	452013340	9730	9730	9730	9730	1
554	20250324	111300	452003610	9750	9730	9750	9720	272
555	20250324	111200	449357500	9740	9730	9740	9730	11
556	20250324	111100	449250380	9750	9730	9750	9730	22
557	20250324	111000	449036020	9740	9740	9760	9740	1053
558	20250324	110900	438759040	9740	9750	9750	9730	164
559	20250324	110800	437161110	9730	9750	9750	9730	15
560	20250324	110700	437014880	9730	9730	9740	9730	58
561	20250324	110600	436449990	9730	9730	9760	9730	132
562	20250324	110500	435165030	9730	9720	9730	9720	279
563	20250324	110400	432450800	9720	9710	9720	9700	107
564	20250324	110300	431411610	9720	9720	9720	9700	207
565	20250324	110200	429402460	9720	9710	9720	9700	47
566	20250324	110100	428945750	9720	9720	9720	9700	40
567	20250324	110000	428557060	9730	9710	9730	9700	510
568	20250324	105900	423600500	9700	9700	9710	9700	7
569	20250324	105800	423532580	9700	9710	9720	9700	85
570	20250324	105700	422707480	9720	9710	9720	9710	457
571	20250324	105600	418270000	9710	9720	9730	9710	436
572	20250324	105500	414032590	9720	9720	9720	9720	1
573	20250324	105400	414022870	9730	9740	9760	9730	545
574	20250324	105300	408715840	9740	9750	9760	9740	2409
575	20250324	105200	385232660	9750	9770	9770	9750	24
576	20250324	105100	384998200	9770	9750	9770	9750	20
577	20250324	105000	384802860	9750	9770	9770	9750	196
578	20250324	104900	382890410	9770	9770	9770	9750	8
579	20250324	104800	382812270	9770	9760	9770	9750	182
580	20250324	104700	381036480	9750	9760	9760	9750	1001
581	20250324	104600	371269880	9760	9760	9790	9760	5889
582	20250324	104500	313780220	9760	9780	9790	9760	312
583	20250324	104400	310728800	9780	9770	9790	9760	896
584	20250324	104300	301978870	9770	9770	9770	9760	28
585	20250324	104200	301705320	9780	9790	9790	9770	374
586	20250324	104100	298049720	9790	9790	9790	9790	0
587	20250324	104000	298049720	9790	9810	9810	9780	1208
588	20250324	103900	286224270	9810	9810	9810	9810	366
589	20250324	103800	282633810	9810	9790	9810	9790	20
590	20250324	103700	282437770	9800	9800	9800	9780	120
591	20250324	103600	281263890	9800	9800	9800	9800	26
592	20250324	103500	281009090	9800	9780	9800	9780	1513
593	20250324	103400	266197580	9780	9770	9780	9760	244
594	20250324	103300	263814560	9760	9770	9770	9760	20
595	20250324	103200	263619250	9770	9760	9770	9750	117
596	20250324	103100	262478250	9760	9750	9760	9750	21
597	20250324	103000	262273400	9760	9750	9760	9750	39
598	20250324	102900	261892830	9760	9770	9780	9750	308
599	20250324	102800	258885150	9760	9750	9770	9740	701
600	20250324	102700	252048840	9750	9730	9750	9730	13
601	20250324	102600	251922250	9750	9730	9750	9730	336
602	20250324	102500	248651160	9730	9740	9740	9730	100
603	20250324	102400	247678150	9740	9730	9740	9720	149
604	20250324	102300	246229380	9730	9730	9730	9730	13
605	20250324	102200	246102890	9730	9730	9730	9730	19
606	20250324	102100	245918020	9700	9730	9730	9700	298
607	20250324	102000	243020590	9740	9730	9740	9730	127
608	20250324	101900	241784130	9690	9730	9730	9680	868
609	20250324	101800	233373890	9740	9710	9740	9710	193
610	20250324	101700	231497720	9710	9710	9710	9710	2
611	20250324	101600	231478300	9700	9720	9720	9700	663
612	20250324	101500	225040060	9700	9720	9730	9700	103
613	20250324	101400	224039790	9730	9680	9730	9680	11
614	20250324	101300	223933100	9700	9690	9700	9680	648
615	20250324	101200	217650090	9670	9670	9690	9670	10
616	20250324	101100	217553320	9660	9660	9670	9660	167
617	20250324	101000	215939450	9670	9660	9670	9650	97
618	20250324	100900	215002340	9660	9670	9670	9650	97
619	20250324	100800	214065420	9650	9650	9650	9650	61
620	20250324	100700	213476770	9660	9660	9670	9660	25
621	20250324	100600	213235130	9670	9670	9670	9670	1
622	20250324	100500	213225460	9670	9660	9670	9660	93
623	20250324	100400	212326920	9660	9660	9660	9660	0
624	20250324	100300	212326920	9660	9680	9680	9660	89
625	20250324	100200	211466900	9690	9690	9690	9690	1
626	20250324	100100	211457210	9650	9690	9690	9650	181
627	20250324	100000	209705860	9700	9660	9700	9660	1351
628	20250324	095900	196635970	9650	9650	9660	9650	93
629	20250324	095800	195738380	9660	9640	9660	9640	7
630	20250324	095700	195670870	9650	9660	9660	9650	154
631	20250324	095600	194184430	9640	9660	9660	9640	39
632	20250324	095500	193808280	9660	9660	9670	9640	231
633	20250324	095400	191576770	9650	9650	9650	9650	202
634	20250324	095300	189627470	9640	9660	9660	9640	383
635	20250324	095200	185935070	9660	9660	9660	9640	72
636	20250324	095100	185239660	9650	9640	9650	9640	16
637	20250324	095000	185085270	9640	9640	9640	9640	132
638	20250324	094900	183812790	9660	9660	9660	9660	14
639	20250324	094800	183677550	9630	9640	9660	9630	70
640	20250324	094700	183001580	9660	9660	9660	9660	14
641	20250324	094600	182866340	9640	9640	9640	9640	53
642	20250324	094500	182355420	9660	9660	9660	9660	88
643	20250324	094400	181505340	9650	9640	9660	9640	193
644	20250324	094300	179640990	9660	9660	9660	9660	14
645	20250324	094200	179505750	9660	9660	9660	9660	6
646	20250324	094100	179447790	9660	9660	9660	9660	137
647	20250324	094000	178124370	9660	9650	9660	9630	9
648	20250324	093900	178037610	9630	9630	9660	9620	248
649	20250324	093800	175650660	9640	9640	9640	9640	1
650	20250324	093700	175641020	9620	9660	9660	9620	34
651	20250324	093600	175313380	9620	9620	9620	9620	40
652	20250324	093500	174928580	9620	9630	9630	9610	267
653	20250324	093400	172360570	9630	9660	9660	9630	101
654	20250324	093300	171387910	9630	9630	9660	9630	25
655	20250324	093200	171146740	9620	9630	9630	9620	10
656	20250324	093100	171050530	9660	9660	9660	9660	14
657	20250324	093000	170915290	9660	9660	9660	9660	10
658	20250324	092900	170818690	9660	9660	9660	9660	15
659	20250324	092800	170673790	9610	9610	9610	9610	12
660	20250324	092700	170558470	9660	9630	9660	9620	129
661	20250324	092600	169316810	9630	9630	9630	9630	113
662	20250324	092500	168228620	9630	9630	9630	9630	63
663	20250324	092400	167621930	9630	9640	9650	9600	1859
664	20250324	092300	149768590	9670	9640	9670	9640	16
665	20250324	092200	149613930	9640	9650	9650	9640	2
666	20250324	092100	149594640	9650	9630	9680	9630	57
667	20250324	092000	149044970	9680	9680	9680	9680	21
668	20250324	091900	148841690	9680	9640	9680	9630	548
669	20250324	091800	143549260	9650	9710	9710	9650	2033
670	20250324	091700	123908380	9710	9710	9710	9710	122
671	20250324	091600	122723760	9710	9700	9720	9700	358
672	20250324	091500	119251000	9680	9680	9700	9670	449
673	20250324	091400	114905540	9680	9700	9700	9680	65
674	20250324	091300	114276060	9690	9670	9700	9660	104
675	20250324	091200	113271280	9660	9680	9700	9660	223
676	20250324	091100	111116220	9660	9650	9700	9650	486
677	20250324	091000	106413070	9690	9690	9690	9690	15
678	20250324	090900	106267720	9660	9670	9670	9640	1082
679	20250324	090800	95816630	9640	9710	9710	9640	308
680	20250324	090700	92830680	9710	9730	9730	9710	116
681	20250324	090600	91703540	9770	9760	9770	9720	252
682	20250324	090500	89244080	9720	9760	9770	9720	1498
683	20250324	090400	74682060	9770	9770	9770	9740	585
684	20250324	090300	68982300	9760	9690	9760	9690	1339
685	20250324	090200	55969690	9700	9580	9700	9580	266
686	20250324	090100	53392760	9610	9590	9710	9570	756
687	20250324	090000	46101100	9590	9620	9720	9590	4659