KissMeData/272450/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210300	857553260	9650	9650	9650	9650	1381
3	20250324	210200	857553260	9650	9650	9650	9650	0
4	20250324	210100	857553260	9650	9650	9650	9650	0
5	20250324	210000	857553260	9650	9650	9650	9650	0
6	20250324	205900	857553260	9650	9650	9650	9650	0
7	20250324	205800	857553260	9650	9650	9650	9650	0
8	20250324	205700	857553260	9650	9650	9650	9650	0
9	20250324	205600	857553260	9650	9650	9650	9650	0
10	20250324	205500	857553260	9650	9650	9650	9650	0
11	20250324	205400	857553260	9650	9650	9650	9650	0
12	20250324	205300	857553260	9650	9650	9650	9650	0
13	20250324	205200	857553260	9650	9650	9650	9650	0
14	20250324	205100	857553260	9650	9650	9650	9650	0
15	20250324	205000	857553260	9650	9650	9650	9650	0
16	20250324	204900	857553260	9650	9650	9650	9650	0
17	20250324	204800	857553260	9650	9650	9650	9650	0
18	20250324	204700	857553260	9650	9650	9650	9650	0
19	20250324	204600	857553260	9650	9650	9650	9650	0
20	20250324	204500	857553260	9650	9650	9650	9650	0
21	20250324	204400	857553260	9650	9650	9650	9650	0
22	20250324	204300	857553260	9650	9650	9650	9650	0
23	20250324	204200	857553260	9650	9650	9650	9650	0
24	20250324	204100	857553260	9650	9650	9650	9650	0
25	20250324	204000	857553260	9650	9650	9650	9650	0
26	20250324	203900	857553260	9650	9650	9650	9650	0
27	20250324	203800	857553260	9650	9650	9650	9650	0
28	20250324	203700	857553260	9650	9650	9650	9650	0
29	20250324	203600	857553260	9650	9650	9650	9650	0
30	20250324	203500	857553260	9650	9650	9650	9650	0
31	20250324	203400	857553260	9650	9650	9650	9650	0
32	20250324	203300	857553260	9650	9650	9650	9650	1381
33	20250324	203200	857553260	9650	9650	9650	9650	0
34	20250324	203100	857553260	9650	9650	9650	9650	0
35	20250324	203000	857553260	9650	9650	9650	9650	0
36	20250324	202900	857553260	9650	9650	9650	9650	0
37	20250324	202800	857553260	9650	9650	9650	9650	0
38	20250324	202700	857553260	9650	9650	9650	9650	0
39	20250324	202600	857553260	9650	9650	9650	9650	0
40	20250324	202500	857553260	9650	9650	9650	9650	0
41	20250324	202400	857553260	9650	9650	9650	9650	0
42	20250324	202300	857553260	9650	9650	9650	9650	0
43	20250324	202200	857553260	9650	9650	9650	9650	0
44	20250324	202100	857553260	9650	9650	9650	9650	0
45	20250324	202000	857553260	9650	9650	9650	9650	0
46	20250324	201900	857553260	9650	9650	9650	9650	0
47	20250324	201800	857553260	9650	9650	9650	9650	0
48	20250324	201700	857553260	9650	9650	9650	9650	0
49	20250324	201600	857553260	9650	9650	9650	9650	0
50	20250324	201500	857553260	9650	9650	9650	9650	0
51	20250324	201400	857553260	9650	9650	9650	9650	0
52	20250324	201300	857553260	9650	9650	9650	9650	0
53	20250324	201200	857553260	9650	9650	9650	9650	0
54	20250324	201100	857553260	9650	9650	9650	9650	0
55	20250324	201000	857553260	9650	9650	9650	9650	0
56	20250324	200900	857553260	9650	9650	9650	9650	0
57	20250324	200800	857553260	9650	9650	9650	9650	0
58	20250324	200700	857553260	9650	9650	9650	9650	0
59	20250324	200600	857553260	9650	9650	9650	9650	0
60	20250324	200500	857553260	9650	9650	9650	9650	0
61	20250324	200400	857553260	9650	9650	9650	9650	0
62	20250324	200300	857553260	9650	9650	9650	9650	1381
63	20250324	200200	857553260	9650	9650	9650	9650	0
64	20250324	200100	857553260	9650	9650	9650	9650	0
65	20250324	200000	857553260	9650	9650	9650	9650	0
66	20250324	195900	857553260	9650	9650	9650	9650	0
67	20250324	195800	857553260	9650	9650	9650	9650	0
68	20250324	195700	857553260	9650	9650	9650	9650	0
69	20250324	195600	857553260	9650	9650	9650	9650	0
70	20250324	195500	857553260	9650	9650	9650	9650	0
71	20250324	195400	857553260	9650	9650	9650	9650	0
72	20250324	195300	857553260	9650	9650	9650	9650	0
73	20250324	195200	857553260	9650	9650	9650	9650	0
74	20250324	195100	857553260	9650	9650	9650	9650	0
75	20250324	195000	857553260	9650	9650	9650	9650	0
76	20250324	194900	857553260	9650	9650	9650	9650	0
77	20250324	194800	857553260	9650	9650	9650	9650	0
78	20250324	194700	857553260	9650	9650	9650	9650	0
79	20250324	194600	857553260	9650	9650	9650	9650	0
80	20250324	194500	857553260	9650	9650	9650	9650	0
81	20250324	194400	857553260	9650	9650	9650	9650	0
82	20250324	194300	857553260	9650	9650	9650	9650	0
83	20250324	194200	857553260	9650	9650	9650	9650	0
84	20250324	194100	857553260	9650	9650	9650	9650	0
85	20250324	194000	857553260	9650	9650	9650	9650	0
86	20250324	193900	857553260	9650	9650	9650	9650	0
87	20250324	193800	857553260	9650	9650	9650	9650	0
88	20250324	193700	857553260	9650	9650	9650	9650	0
89	20250324	193600	857553260	9650	9650	9650	9650	0
90	20250324	193500	857553260	9650	9650	9650	9650	0
91	20250324	193400	857553260	9650	9650	9650	9650	0
92	20250324	193300	857553260	9650	9650	9650	9650	1381
93	20250324	193200	857553260	9650	9650	9650	9650	0
94	20250324	193100	857553260	9650	9650	9650	9650	0
95	20250324	193000	857553260	9650	9650	9650	9650	0
96	20250324	192900	857553260	9650	9650	9650	9650	0
97	20250324	192800	857553260	9650	9650	9650	9650	0
98	20250324	192700	857553260	9650	9650	9650	9650	0
99	20250324	192600	857553260	9650	9650	9650	9650	0
100	20250324	192500	857553260	9650	9650	9650	9650	0
101	20250324	192400	857553260	9650	9650	9650	9650	0
102	20250324	192300	857553260	9650	9650	9650	9650	0
103	20250324	192200	857553260	9650	9650	9650	9650	0
104	20250324	192100	857553260	9650	9650	9650	9650	0
105	20250324	192000	857553260	9650	9650	9650	9650	0
106	20250324	191900	857553260	9650	9650	9650	9650	0
107	20250324	191800	857553260	9650	9650	9650	9650	0
108	20250324	191700	857553260	9650	9650	9650	9650	0
109	20250324	191600	857553260	9650	9650	9650	9650	0
110	20250324	191500	857553260	9650	9650	9650	9650	0
111	20250324	191400	857553260	9650	9650	9650	9650	0
112	20250324	191300	857553260	9650	9650	9650	9650	0
113	20250324	191200	857553260	9650	9650	9650	9650	0
114	20250324	191100	857553260	9650	9650	9650	9650	0
115	20250324	191000	857553260	9650	9650	9650	9650	0
116	20250324	190900	857553260	9650	9650	9650	9650	0
117	20250324	190800	857553260	9650	9650	9650	9650	0
118	20250324	190700	857553260	9650	9650	9650	9650	0
119	20250324	190600	857553260	9650	9650	9650	9650	0
120	20250324	190500	857553260	9650	9650	9650	9650	0
121	20250324	190400	857553260	9650	9650	9650	9650	0
122	20250324	190300	857553260	9650	9650	9650	9650	1381
123	20250324	190200	857553260	9650	9650	9650	9650	0
124	20250324	190100	857553260	9650	9650	9650	9650	0
125	20250324	190000	857553260	9650	9650	9650	9650	0
126	20250324	185900	857553260	9650	9650	9650	9650	0
127	20250324	185800	857553260	9650	9650	9650	9650	0
128	20250324	185700	857553260	9650	9650	9650	9650	0
129	20250324	185600	857553260	9650	9650	9650	9650	0
130	20250324	185500	857553260	9650	9650	9650	9650	0
131	20250324	185400	857553260	9650	9650	9650	9650	0
132	20250324	185300	857553260	9650	9650	9650	9650	0
133	20250324	185200	857553260	9650	9650	9650	9650	0
134	20250324	185100	857553260	9650	9650	9650	9650	0
135	20250324	185000	857553260	9650	9650	9650	9650	0
136	20250324	184900	857553260	9650	9650	9650	9650	0
137	20250324	184800	857553260	9650	9650	9650	9650	0
138	20250324	184700	857553260	9650	9650	9650	9650	0
139	20250324	184600	857553260	9650	9650	9650	9650	0
140	20250324	184500	857553260	9650	9650	9650	9650	0
141	20250324	184400	857553260	9650	9650	9650	9650	0
142	20250324	184300	857553260	9650	9650	9650	9650	0
143	20250324	184200	857553260	9650	9650	9650	9650	0
144	20250324	184100	857553260	9650	9650	9650	9650	0
145	20250324	184000	857553260	9650	9650	9650	9650	0
146	20250324	183900	857553260	9650	9650	9650	9650	0
147	20250324	183800	857553260	9650	9650	9650	9650	0
148	20250324	183700	857553260	9650	9650	9650	9650	0
149	20250324	183600	857553260	9650	9650	9650	9650	0
150	20250324	183500	857553260	9650	9650	9650	9650	0
151	20250324	183400	857553260	9650	9650	9650	9650	0
152	20250324	183300	857553260	9650	9650	9650	9650	1381
153	20250324	183200	857553260	9650	9650	9650	9650	0
154	20250324	183100	857553260	9650	9650	9650	9650	0
155	20250324	183000	857553260	9650	9650	9650	9650	0
156	20250324	182900	857553260	9650	9650	9650	9650	0
157	20250324	182800	857553260	9650	9650	9650	9650	0
158	20250324	182700	857553260	9650	9650	9650	9650	0
159	20250324	182600	857553260	9650	9650	9650	9650	0
160	20250324	182500	857553260	9650	9650	9650	9650	0
161	20250324	182400	857553260	9650	9650	9650	9650	0
162	20250324	182300	857553260	9650	9650	9650	9650	0
163	20250324	182200	857553260	9650	9650	9650	9650	0
164	20250324	182100	857553260	9650	9650	9650	9650	0
165	20250324	182000	857553260	9650	9650	9650	9650	0
166	20250324	181900	857553260	9650	9650	9650	9650	0
167	20250324	181800	857553260	9650	9650	9650	9650	0
168	20250324	181700	857553260	9650	9650	9650	9650	0
169	20250324	181600	857553260	9650	9650	9650	9650	0
170	20250324	181500	857553260	9650	9650	9650	9650	0
171	20250324	181400	857553260	9650	9650	9650	9650	0
172	20250324	181300	857553260	9650	9650	9650	9650	0
173	20250324	181200	857553260	9650	9650	9650	9650	0
174	20250324	181100	857553260	9650	9650	9650	9650	0
175	20250324	181000	857553260	9650	9650	9650	9650	0
176	20250324	180900	857553260	9650	9650	9650	9650	0
177	20250324	180800	857553260	9650	9650	9650	9650	0
178	20250324	180700	857553260	9650	9650	9650	9650	0
179	20250324	180600	857553260	9650	9650	9650	9650	0
180	20250324	180500	857553260	9650	9650	9650	9650	0
181	20250324	180400	857553260	9650	9650	9650	9650	0
182	20250324	180300	857553260	9650	9650	9650	9650	1381
183	20250324	180200	857553260	9650	9650	9650	9650	0
184	20250324	180100	857553260	9650	9650	9650	9650	0
185	20250324	180000	857553260	9650	9650	9650	9650	0
186	20250324	175900	857553260	9650	9650	9650	9650	0
187	20250324	175800	857553260	9650	9650	9650	9650	0
188	20250324	175700	857553260	9650	9650	9650	9650	0
189	20250324	175600	857553260	9650	9650	9650	9650	0
190	20250324	175500	857553260	9650	9650	9650	9650	0
191	20250324	175400	857553260	9650	9650	9650	9650	0
192	20250324	175300	857553260	9650	9650	9650	9650	0
193	20250324	175200	857553260	9650	9650	9650	9650	0
194	20250324	175100	857553260	9650	9650	9650	9650	0
195	20250324	175000	857553260	9650	9650	9650	9650	0
196	20250324	174900	857553260	9650	9650	9650	9650	0
197	20250324	174800	857553260	9650	9650	9650	9650	0
198	20250324	174700	857553260	9650	9650	9650	9650	0
199	20250324	174600	857553260	9650	9650	9650	9650	0
200	20250324	174500	857553260	9650	9650	9650	9650	0
201	20250324	174400	857553260	9650	9650	9650	9650	0
202	20250324	174300	857553260	9650	9650	9650	9650	0
203	20250324	174200	857553260	9650	9650	9650	9650	0
204	20250324	174100	857553260	9650	9650	9650	9650	0
205	20250324	174000	857553260	9650	9650	9650	9650	0
206	20250324	173900	857553260	9650	9650	9650	9650	0
207	20250324	173800	857553260	9650	9650	9650	9650	0
208	20250324	173700	857553260	9650	9650	9650	9650	0
209	20250324	173600	857553260	9650	9650	9650	9650	0
210	20250324	173500	857553260	9650	9650	9650	9650	0
211	20250324	173400	857553260	9650	9650	9650	9650	0
212	20250324	173300	857553260	9650	9650	9650	9650	1381
213	20250324	173200	857553260	9650	9650	9650	9650	0
214	20250324	173100	857553260	9650	9650	9650	9650	0
215	20250324	173000	857553260	9650	9650	9650	9650	0
216	20250324	172900	857553260	9650	9650	9650	9650	0
217	20250324	172800	857553260	9650	9650	9650	9650	0
218	20250324	172700	857553260	9650	9650	9650	9650	0
219	20250324	172600	857553260	9650	9650	9650	9650	0
220	20250324	172500	857553260	9650	9650	9650	9650	0
221	20250324	172400	857553260	9650	9650	9650	9650	0
222	20250324	172300	857553260	9650	9650	9650	9650	0
223	20250324	172200	857553260	9650	9650	9650	9650	0
224	20250324	172100	857553260	9650	9650	9650	9650	0
225	20250324	172000	857553260	9650	9650	9650	9650	0
226	20250324	171900	857553260	9650	9650	9650	9650	0
227	20250324	171800	857553260	9650	9650	9650	9650	0
228	20250324	171700	857553260	9650	9650	9650	9650	0
229	20250324	171600	857553260	9650	9650	9650	9650	0
230	20250324	171500	857553260	9650	9650	9650	9650	0
231	20250324	171400	857553260	9650	9650	9650	9650	0
232	20250324	171300	857553260	9650	9650	9650	9650	0
233	20250324	171200	857553260	9650	9650	9650	9650	0
234	20250324	171100	857553260	9650	9650	9650	9650	0
235	20250324	171000	857553260	9650	9650	9650	9650	0
236	20250324	170900	857553260	9650	9650	9650	9650	0
237	20250324	170800	857553260	9650	9650	9650	9650	0
238	20250324	170700	857553260	9650	9650	9650	9650	0
239	20250324	170600	857553260	9650	9650	9650	9650	0
240	20250324	170500	857553260	9650	9650	9650	9650	0
241	20250324	170400	857553260	9650	9650	9650	9650	0
242	20250324	170300	857553260	9650	9650	9650	9650	1381
243	20250324	170200	857553260	9650	9650	9650	9650	0
244	20250324	170100	857553260	9650	9650	9650	9650	0
245	20250324	170000	857553260	9650	9650	9650	9650	0
246	20250324	165900	857553260	9650	9650	9650	9650	0
247	20250324	165800	857553260	9650	9650	9650	9650	0
248	20250324	165700	857553260	9650	9650	9650	9650	0
249	20250324	165600	857553260	9650	9650	9650	9650	0
250	20250324	165500	857553260	9650	9650	9650	9650	0
251	20250324	165400	857553260	9650	9650	9650	9650	0
252	20250324	165300	857553260	9650	9650	9650	9650	0
253	20250324	165200	857553260	9650	9650	9650	9650	0
254	20250324	165100	857553260	9650	9650	9650	9650	0
255	20250324	165000	857553260	9650	9650	9650	9650	0
256	20250324	164900	857553260	9650	9650	9650	9650	0
257	20250324	164800	857553260	9650	9650	9650	9650	0
258	20250324	164700	857553260	9650	9650	9650	9650	0
259	20250324	164600	857553260	9650	9650	9650	9650	0
260	20250324	164500	857553260	9650	9650	9650	9650	0
261	20250324	164400	857553260	9650	9650	9650	9650	0
262	20250324	164300	857553260	9650	9650	9650	9650	0
263	20250324	164200	857553260	9650	9650	9650	9650	0
264	20250324	164100	857553260	9650	9650	9650	9650	0
265	20250324	164000	857553260	9650	9650	9650	9650	0
266	20250324	163900	857553260	9650	9650	9650	9650	0
267	20250324	163800	857553260	9650	9650	9650	9650	0
268	20250324	163700	857553260	9650	9650	9650	9650	0
269	20250324	163600	857553260	9650	9650	9650	9650	0
270	20250324	163500	857553260	9650	9650	9650	9650	0
271	20250324	163400	857553260	9650	9650	9650	9650	0
272	20250324	163300	857553260	9650	9650	9650	9650	1381
273	20250324	163200	857553260	9650	9650	9650	9650	0
274	20250324	163100	857553260	9650	9650	9650	9650	0
275	20250324	163000	857553260	9650	9650	9650	9650	0
276	20250324	162900	857553260	9650	9650	9650	9650	0
277	20250324	162800	857553260	9650	9650	9650	9650	0
278	20250324	162700	857553260	9650	9650	9650	9650	0
279	20250324	162600	857553260	9650	9650	9650	9650	0
280	20250324	162500	857553260	9650	9650	9650	9650	0
281	20250324	162400	857553260	9650	9650	9650	9650	0
282	20250324	162300	857553260	9650	9650	9650	9650	0
283	20250324	162200	857553260	9650	9650	9650	9650	0
284	20250324	162100	857553260	9650	9650	9650	9650	0
285	20250324	162000	857553260	9650	9650	9650	9650	0
286	20250324	161900	857553260	9650	9650	9650	9650	0
287	20250324	161800	857553260	9650	9650	9650	9650	0
288	20250324	161700	857553260	9650	9650	9650	9650	0
289	20250324	161600	857553260	9650	9650	9650	9650	0
290	20250324	161500	857553260	9650	9650	9650	9650	0
291	20250324	161400	857553260	9650	9650	9650	9650	0
292	20250324	161300	857553260	9650	9650	9650	9650	0
293	20250324	161200	857553260	9650	9650	9650	9650	0
294	20250324	161100	857553260	9650	9650	9650	9650	0
295	20250324	161000	857553260	9650	9650	9650	9650	0
296	20250324	160900	857553260	9650	9650	9650	9650	0
297	20250324	160800	857553260	9650	9650	9650	9650	0
298	20250324	160700	857553260	9650	9650	9650	9650	0
299	20250324	160600	857553260	9650	9650	9650	9650	0
300	20250324	160500	857553260	9650	9650	9650	9650	0
301	20250324	160400	857553260	9650	9650	9650	9650	0
302	20250324	160300	857553260	9650	9650	9650	9650	1381
303	20250324	160200	857553260	9650	9650	9650	9650	0
304	20250324	160100	857553260	9650	9650	9650	9650	0
305	20250324	160000	857553260	9650	9650	9650	9650	0
306	20250324	155900	857553260	9650	9650	9650	9650	0
307	20250324	155800	857553260	9650	9650	9650	9650	0
308	20250324	155700	857553260	9650	9650	9650	9650	0
309	20250324	155600	857553260	9650	9650	9650	9650	0
310	20250324	155500	857553260	9650	9650	9650	9650	0
311	20250324	155400	857553260	9650	9650	9650	9650	0
312	20250324	155300	857553260	9650	9650	9650	9650	0
313	20250324	155200	857553260	9650	9650	9650	9650	0
314	20250324	155100	857553260	9650	9650	9650	9650	0
315	20250324	155000	857553260	9650	9650	9650	9650	0
316	20250324	154900	857553260	9650	9650	9650	9650	0
317	20250324	154800	857553260	9650	9650	9650	9650	0
318	20250324	154700	857553260	9650	9650	9650	9650	0
319	20250324	154600	857553260	9650	9650	9650	9650	0
320	20250324	154500	857553260	9650	9650	9650	9650	0
321	20250324	154400	857553260	9650	9650	9650	9650	0
322	20250324	154300	857553260	9650	9650	9650	9650	0
323	20250324	154200	857553260	9650	9650	9650	9650	0
324	20250324	154100	857553260	9650	9650	9650	9650	0
325	20250324	154000	857553260	9650	9650	9650	9650	0
326	20250324	153900	857553260	9650	9650	9650	9650	0
327	20250324	153800	857553260	9650	9650	9650	9650	0
328	20250324	153700	857553260	9650	9650	9650	9650	0
329	20250324	153600	857553260	9650	9650	9650	9650	0
330	20250324	153500	857553260	9650	9650	9650	9650	0
331	20250324	153400	857553260	9650	9650	9650	9650	0
332	20250324	153300	857553260	9650	9650	9650	9650	1381
333	20250324	153200	857553260	9650	9650	9650	9650	0
334	20250324	153100	857553260	9650	9650	9650	9650	0
335	20250324	153000	857553260	9650	9650	9650	9650	1381
336	20250324	152900	844226610	9640	9640	9640	9640	0
337	20250324	152800	844226610	9640	9640	9640	9640	0
338	20250324	152700	844226610	9640	9640	9640	9640	0
339	20250324	152600	844226610	9640	9640	9640	9640	0
340	20250324	152500	844226610	9640	9640	9640	9640	0
341	20250324	152400	844226610	9640	9640	9640	9640	0
342	20250324	152300	844226610	9640	9640	9640	9640	0
343	20250324	152200	844226610	9640	9640	9640	9640	0
344	20250324	152100	844226610	9640	9640	9640	9640	0
345	20250324	152000	844226610	9640	9640	9640	9640	0
346	20250324	151900	844226610	9640	9630	9640	9620	111
347	20250324	151800	843157590	9630	9630	9630	9600	287
348	20250324	151700	840397950	9640	9640	9640	9640	56
349	20250324	151600	839858110	9630	9630	9630	9630	56
350	20250324	151500	839318830	9610	9610	9610	9610	42
351	20250324	151400	838915210	9630	9630	9630	9630	4
352	20250324	151300	838876690	9630	9630	9630	9630	64
353	20250324	151200	838260370	9630	9620	9630	9620	107
354	20250324	151100	837230030	9620	9620	9620	9620	8
355	20250324	151000	837153070	9620	9620	9620	9620	12
356	20250324	150900	837037630	9620	9620	9620	9620	221
357	20250324	150800	834911610	9620	9620	9620	9620	129
358	20250324	150700	833670630	9620	9620	9620	9620	166
359	20250324	150600	832073710	9620	9620	9620	9620	87
360	20250324	150500	831236770	9620	9620	9620	9620	2
361	20250324	150400	831217530	9600	9600	9600	9600	0
362	20250324	150300	831217530	9600	9600	9600	9600	0
363	20250324	150200	831217530	9600	9600	9600	9600	100
364	20250324	150100	830257530	9610	9610	9610	9610	674
365	20250324	150000	823780390	9610	9630	9630	9610	889
366	20250324	145900	815229090	9640	9640	9640	9640	4
367	20250324	145800	815190530	9640	9640	9640	9640	1
368	20250324	145700	815180890	9630	9630	9630	9630	12
369	20250324	145600	815065330	9635	9635	9635	9635	0
370	20250324	145500	815065330	9635	9630	9635	9630	83
371	20250324	145400	814265990	9630	9630	9630	9620	73
372	20250324	145300	813563110	9630	9630	9630	9630	0
373	20250324	145200	813563110	9630	9630	9630	9630	0
374	20250324	145100	813563110	9630	9620	9630	9620	69
375	20250324	145000	812898750	9630	9630	9630	9630	1
376	20250324	144900	812889120	9630	9630	9630	9630	0
377	20250324	144800	812889120	9630	9630	9630	9630	217
378	20250324	144700	810799410	9640	9640	9640	9640	96
379	20250324	144600	809873970	9630	9630	9630	9630	5
380	20250324	144500	809825820	9630	9630	9630	9630	12
381	20250324	144400	809710260	9640	9640	9640	9640	189
382	20250324	144300	807888300	9640	9630	9640	9630	156
383	20250324	144200	806384580	9640	9640	9640	9640	91
384	20250324	144100	805507340	9630	9630	9630	9630	0
385	20250324	144000	805507340	9630	9630	9630	9630	12
386	20250324	143900	805391780	9630	9630	9630	9630	0
387	20250324	143800	805391780	9630	9620	9630	9620	60
388	20250324	143700	804814480	9630	9620	9630	9620	453
389	20250324	143600	800456610	9620	9620	9620	9620	20
390	20250324	143500	800264210	9610	9620	9620	9610	2842
391	20250324	143400	772951940	9620	9620	9620	9610	554
392	20250324	143300	767625140	9620	9620	9620	9620	200
393	20250324	143200	765701140	9620	9620	9620	9620	12
394	20250324	143100	765585700	9620	9620	9620	9610	1327
395	20250324	143000	752820070	9630	9630	9630	9630	0
396	20250324	142900	752820070	9630	9620	9630	9620	51
397	20250324	142800	752329440	9620	9630	9630	9620	882
398	20250324	142700	743835890	9630	9640	9640	9630	202
399	20250324	142600	741890610	9630	9630	9630	9630	12
400	20250324	142500	741775050	9640	9640	9640	9640	0
401	20250324	142400	741775050	9640	9640	9640	9640	1
402	20250324	142300	741765410	9630	9630	9630	9630	11
403	20250324	142200	741659480	9640	9640	9640	9640	13
404	20250324	142100	741534160	9640	9640	9640	9640	0
405	20250324	142000	741534160	9640	9630	9640	9630	16
406	20250324	141900	741380040	9640	9640	9640	9640	0
407	20250324	141800	741380040	9640	9640	9640	9640	1
408	20250324	141700	741370400	9630	9630	9630	9630	11
409	20250324	141600	741264470	9640	9640	9640	9640	2
410	20250324	141500	741245190	9640	9640	9640	9640	10
411	20250324	141400	741148790	9640	9630	9640	9630	17
412	20250324	141300	740985030	9630	9630	9630	9630	0
413	20250324	141200	740985030	9630	9630	9630	9630	50
414	20250324	141100	740503530	9630	9640	9640	9630	13
415	20250324	141000	740378330	9630	9630	9630	9630	0
416	20250324	140900	740378330	9630	9630	9630	9630	112
417	20250324	140800	739299770	9640	9640	9640	9640	1
418	20250324	140700	739290130	9630	9630	9630	9630	0
419	20250324	140600	739290130	9630	9630	9630	9630	12
420	20250324	140500	739174570	9640	9640	9640	9640	0
421	20250324	140400	739174570	9640	9640	9640	9640	1
422	20250324	140300	739164930	9640	9640	9640	9640	1
423	20250324	140200	739155290	9650	9650	9650	9650	11
424	20250324	140100	739049140	9650	9640	9650	9640	105
425	20250324	140000	738036840	9640	9640	9640	9640	1
426	20250324	135900	738027200	9650	9650	9650	9650	0
427	20250324	135800	738027200	9650	9650	9650	9650	0
428	20250324	135700	738027200	9650	9670	9670	9650	162
429	20250324	135600	736463580	9660	9660	9660	9660	1
430	20250324	135500	736453920	9660	9660	9660	9660	0
431	20250324	135400	736453920	9660	9660	9660	9660	32
432	20250324	135300	736144800	9660	9670	9670	9660	232
433	20250324	135200	733903560	9670	9660	9670	9660	33
434	20250324	135100	733584770	9670	9670	9670	9670	37
435	20250324	135000	733226980	9670	9670	9670	9670	154
436	20250324	134900	731737800	9680	9670	9680	9670	14
437	20250324	134800	731602400	9680	9680	9680	9680	134
438	20250324	134700	730305280	9660	9680	9680	9660	490
439	20250324	134600	725568380	9670	9670	9680	9670	78
440	20250324	134500	724813570	9680	9680	9680	9670	155
441	20250324	134400	723313260	9670	9670	9670	9670	256
442	20250324	134300	720837740	9660	9680	9680	9660	185
443	20250324	134200	719048340	9660	9670	9670	9660	308
444	20250324	134100	716071520	9670	9670	9670	9670	50
445	20250324	134000	715588020	9670	9680	9680	9670	102
446	20250324	133900	714600860	9670	9670	9670	9670	26
447	20250324	133800	714349440	9670	9670	9670	9660	197
448	20250324	133700	712445050	9670	9680	9680	9670	322
449	20250324	133600	709328200	9680	9670	9680	9670	1596
450	20250324	133500	693888810	9660	9660	9660	9660	223
451	20250324	133400	691734630	9660	9660	9660	9660	151
452	20250324	133300	690275970	9660	9650	9660	9650	1092
453	20250324	133200	679736460	9640	9640	9640	9640	12
454	20250324	133100	679620780	9630	9640	9640	9630	300
455	20250324	133000	676729870	9650	9650	9650	9650	292
456	20250324	132900	673912070	9650	9650	9650	9640	14
457	20250324	132800	673777090	9650	9650	9650	9650	1
458	20250324	132700	673767440	9650	9650	9650	9650	98
459	20250324	132600	672821740	9640	9640	9640	9640	12
460	20250324	132500	672706060	9650	9650	9650	9650	82
461	20250324	132400	671914760	9650	9650	9650	9650	36
462	20250324	132300	671567360	9650	9640	9650	9640	12
463	20250324	132200	671451670	9650	9650	9650	9650	1
464	20250324	132100	671442020	9640	9640	9640	9640	546
465	20250324	132000	666178580	9640	9630	9640	9630	324
466	20250324	131900	663056080	9635	9635	9635	9635	94
467	20250324	131800	662150390	9630	9630	9630	9630	12
468	20250324	131700	662034830	9635	9635	9635	9635	1
469	20250324	131600	662025195	9635	9635	9635	9635	1
470	20250324	131500	662015560	9635	9630	9635	9630	18
471	20250324	131400	661842185	9630	9630	9630	9630	353
472	20250324	131300	658442795	9635	9635	9635	9635	82
473	20250324	131200	657652725	9635	9635	9635	9630	20
474	20250324	131100	657460085	9635	9635	9635	9635	183
475	20250324	131000	655696880	9635	9630	9635	9630	16
476	20250324	130900	655542795	9630	9630	9630	9630	14
477	20250324	130800	655407975	9630	9635	9635	9630	178
478	20250324	130700	653692975	9635	9635	9635	9635	365
479	20250324	130600	650176200	9630	9630	9630	9630	12
480	20250324	130500	650060640	9635	9635	9635	9635	246
481	20250324	130400	647690430	9630	9635	9635	9630	110
482	20250324	130300	646631080	9640	9640	9640	9640	45
483	20250324	130200	646197280	9640	9640	9640	9640	63
484	20250324	130100	645589960	9640	9640	9640	9640	17
485	20250324	130000	645426080	9640	9640	9640	9640	185
486	20250324	125900	643642680	9640	9640	9640	9640	97
487	20250324	125800	642707600	9640	9630	9640	9630	117
488	20250324	125700	641579840	9630	9630	9630	9630	0
489	20250324	125600	641579840	9630	9630	9630	9630	0
490	20250324	125500	641579840	9630	9660	9660	9630	4935
491	20250324	125400	594005780	9670	9670	9670	9660	1628
492	20250324	125300	578279060	9670	9670	9670	9670	20
493	20250324	125200	578085660	9670	9680	9680	9670	47
494	20250324	125100	577630820	9680	9690	9690	9680	105
495	20250324	125000	576613420	9690	9690	9690	9690	95
496	20250324	124900	575692870	9680	9680	9690	9680	71
497	20250324	124800	575005050	9680	9670	9680	9670	523
498	20250324	124700	569943990	9670	9660	9670	9660	192
499	20250324	124600	568087480	9670	9670	9670	9660	292
500	20250324	124500	565264930	9670	9670	9670	9670	166
501	20250324	124400	563659710	9670	9670	9670	9670	211
502	20250324	124300	561619340	9670	9670	9670	9660	206
503	20250324	124200	559627420	9670	9670	9670	9670	477
504	20250324	124100	555014830	9660	9660	9670	9660	344
505	20250324	124000	551688480	9670	9660	9670	9660	311
506	20250324	123900	548681250	9670	9670	9670	9670	286
507	20250324	123800	545915630	9670	9670	9670	9660	298
508	20250324	123700	543034070	9670	9670	9680	9670	1459
509	20250324	123600	528924710	9670	9670	9670	9660	525
510	20250324	123500	523848110	9670	9670	9670	9670	421
511	20250324	123400	519777040	9670	9660	9670	9660	401
512	20250324	123300	515899970	9660	9660	9670	9660	286
513	20250324	123200	513135100	9660	9670	9670	9660	151
514	20250324	123100	511675680	9670	9660	9670	9660	616
515	20250324	123000	505719500	9670	9670	9670	9670	456
516	20250324	122900	501309980	9670	9670	9670	9670	6
517	20250324	122800	501251960	9670	9650	9670	9650	5625
518	20250324	122700	446926180	9650	9640	9650	9640	4674
519	20250324	122600	401864810	9630	9630	9630	9630	50
520	20250324	122500	401383310	9630	9640	9640	9630	501
521	20250324	122400	396558530	9640	9640	9640	9640	5
522	20250324	122300	396510330	9640	9640	9640	9640	16
523	20250324	122200	396356090	9640	9640	9640	9630	984
524	20250324	122100	386879350	9640	9640	9640	9640	111
525	20250324	122000	385809310	9640	9640	9640	9640	256
526	20250324	121900	383341470	9640	9640	9640	9630	165
527	20250324	121800	381750900	9630	9640	9640	9630	266
528	20250324	121700	379189160	9640	9640	9640	9640	0
529	20250324	121600	379189160	9640	9640	9640	9640	16
530	20250324	121500	379034920	9630	9630	9630	9630	0
531	20250324	121400	379034920	9630	9640	9640	9630	26
532	20250324	121300	378784380	9640	9635	9640	9630	448
533	20250324	121200	374469285	9630	9630	9630	9630	1826
534	20250324	121100	356884905	9630	9630	9630	9630	0
535	20250324	121000	356884905	9630	9630	9630	9630	1
536	20250324	120900	356875275	9625	9630	9630	9625	17
537	20250324	120800	356711570	9630	9630	9630	9630	55
538	20250324	120700	356181920	9630	9630	9630	9630	15
539	20250324	120600	356037470	9630	9630	9630	9630	1
540	20250324	120500	356027840	9630	9630	9630	9630	82
541	20250324	120400	355238180	9630	9630	9630	9630	1
542	20250324	120300	355228550	9630	9630	9630	9630	16
543	20250324	120200	355074470	9630	9625	9630	9625	11
544	20250324	120100	354968590	9630	9630	9630	9630	0
545	20250324	120000	354968590	9630	9630	9630	9630	252
546	20250324	115900	352541830	9625	9625	9625	9625	10
547	20250324	115800	352445580	9630	9630	9630	9630	175
548	20250324	115700	350760330	9630	9630	9630	9630	52
549	20250324	115600	350259570	9625	9630	9630	9625	95
550	20250324	115500	349344770	9625	9625	9625	9625	0
551	20250324	115400	349344770	9625	9630	9630	9625	231
552	20250324	115300	347120290	9630	9625	9630	9625	288
553	20250324	115200	344347920	9630	9630	9630	9630	0
554	20250324	115100	344347920	9630	9625	9630	9625	27
555	20250324	115000	344087960	9630	9630	9630	9630	61
556	20250324	114900	343500530	9630	9630	9630	9630	16
557	20250324	114800	343346450	9630	9625	9630	9625	13
558	20250324	114700	343221310	9630	9630	9630	9630	17
559	20250324	114600	343057600	9630	9630	9630	9630	77
560	20250324	114500	342316090	9625	9630	9630	9625	34
561	20250324	114400	341988760	9630	9630	9630	9630	0
562	20250324	114300	341988760	9630	9625	9630	9625	36
563	20250324	114200	341642135	9630	9630	9630	9630	96
564	20250324	114100	340717655	9630	9630	9630	9630	20
565	20250324	114000	340525055	9630	9630	9630	9625	78
566	20250324	113900	339773960	9630	9630	9630	9630	2
567	20250324	113800	339754700	9630	9620	9630	9620	872
568	20250324	113700	331365700	9615	9620	9620	9615	20
569	20250324	113600	331173345	9620	9620	9620	9620	15
570	20250324	113500	331029045	9615	9615	9615	9615	0
571	20250324	113400	331029045	9615	9620	9620	9615	30
572	20250324	113300	330740490	9620	9615	9620	9615	36
573	20250324	113200	330394270	9615	9615	9615	9615	0
574	20250324	113100	330394270	9615	9620	9620	9615	29
575	20250324	113000	330115340	9620	9620	9620	9620	0
576	20250324	112900	330115340	9620	9615	9620	9615	26
577	20250324	112800	329865270	9620	9620	9620	9620	5
578	20250324	112700	329817170	9620	9620	9620	9620	1
579	20250324	112600	329807550	9620	9615	9620	9615	25
580	20250324	112500	329567100	9615	9620	9620	9615	139
581	20250324	112400	328230120	9620	9620	9620	9620	15
582	20250324	112300	328085820	9620	9615	9620	9615	15
583	20250324	112200	327941570	9620	9620	9620	9620	17
584	20250324	112100	327778030	9615	9615	9615	9615	1
585	20250324	112000	327768415	9615	9620	9620	9615	26
586	20250324	111900	327518345	9615	9620	9620	9615	199
587	20250324	111800	325604505	9620	9615	9620	9615	10
588	20250324	111700	325508350	9620	9620	9620	9620	16
589	20250324	111600	325354430	9620	9620	9620	9620	0
590	20250324	111500	325354430	9620	9610	9620	9610	25
591	20250324	111400	325114030	9610	9610	9610	9610	132
592	20250324	111300	323845510	9610	9620	9620	9610	36
593	20250324	111200	323499390	9620	9620	9620	9610	168
594	20250324	111100	321883330	9620	9630	9630	9620	155
595	20250324	111000	320391080	9620	9620	9620	9620	20
596	20250324	110900	320198680	9620	9620	9620	9620	10
597	20250324	110800	320102480	9630	9620	9630	9620	66
598	20250324	110700	319467400	9620	9620	9620	9620	10
599	20250324	110600	319371200	9630	9630	9630	9630	20
600	20250324	110500	319178600	9620	9620	9620	9620	1081
601	20250324	110400	308779380	9620	9610	9620	9610	26
602	20250324	110300	308529360	9610	9610	9610	9610	200
603	20250324	110200	306607360	9620	9620	9620	9620	15
604	20250324	110100	306463060	9610	9610	9610	9610	139
605	20250324	110000	305127270	9610	9610	9610	9610	71
606	20250324	105900	304444960	9620	9600	9620	9600	118
607	20250324	105800	303311840	9600	9610	9610	9600	14
608	20250324	105700	303177400	9610	9610	9610	9610	15
609	20250324	105600	303033250	9620	9600	9620	9600	76
610	20250324	105500	302302930	9590	9610	9610	9590	71
611	20250324	105400	301621260	9610	9610	9610	9610	0
612	20250324	105300	301621260	9610	9610	9610	9610	20
613	20250324	105200	301429060	9620	9610	9620	9610	6
614	20250324	105100	301371390	9610	9610	9610	9610	0
615	20250324	105000	301371390	9610	9610	9610	9610	116
616	20250324	104900	300256630	9600	9600	9600	9600	0
617	20250324	104800	300256630	9600	9600	9600	9600	69
618	20250324	104700	299594230	9600	9600	9600	9600	100
619	20250324	104600	298634230	9600	9590	9600	9590	500
620	20250324	104500	293839070	9600	9600	9600	9600	34
621	20250324	104400	293512670	9600	9610	9610	9600	34
622	20250324	104300	293186020	9610	9610	9610	9610	160
623	20250324	104200	291648420	9620	9620	9620	9610	178
624	20250324	104100	289936160	9620	9620	9620	9620	17
625	20250324	104000	289772620	9620	9610	9620	9610	107
626	20250324	103900	288744330	9620	9610	9620	9610	25
627	20250324	103800	288503930	9620	9620	9620	9620	100
628	20250324	103700	287541930	9620	9610	9620	9610	24
629	20250324	103600	287311130	9620	9610	9620	9610	11
630	20250324	103500	287205410	9620	9620	9620	9620	15
631	20250324	103400	287061110	9620	9620	9620	9620	79
632	20250324	103300	286301130	9610	9610	9610	9610	10
633	20250324	103200	286205030	9620	9620	9620	9620	16
634	20250324	103100	286051110	9610	9610	9610	9610	102
635	20250324	103000	285070890	9620	9620	9620	9620	110
636	20250324	102900	284012690	9620	9620	9620	9620	85
637	20250324	102800	283194990	9620	9610	9620	9610	226
638	20250324	102700	281020970	9610	9620	9620	9610	23
639	20250324	102600	280799910	9620	9620	9620	9620	532
640	20250324	102500	275682070	9610	9620	9620	9610	10
641	20250324	102400	275585960	9620	9620	9620	9620	5
642	20250324	102300	275537860	9620	9610	9620	9610	372
643	20250324	102200	271962770	9610	9610	9610	9610	2
644	20250324	102100	271943550	9610	9600	9610	9600	117
645	20250324	102000	270820200	9610	9610	9610	9600	488
646	20250324	101900	266135270	9610	9610	9610	9610	26
647	20250324	101800	265885410	9610	9610	9610	9610	0
648	20250324	101700	265885410	9610	9620	9620	9610	357
649	20250324	101600	262452900	9620	9630	9630	9620	837
650	20250324	101500	254400390	9630	9630	9630	9630	77
651	20250324	101400	253658880	9630	9630	9630	9630	88
652	20250324	101300	252811440	9630	9620	9630	9620	239
653	20250324	101200	250512160	9630	9630	9630	9630	1274
654	20250324	101100	238243540	9640	9640	9640	9640	481
655	20250324	101000	233606700	9640	9630	9640	9630	730
656	20250324	100900	226573530	9630	9630	9630	9630	152
657	20250324	100800	225109770	9630	9630	9630	9630	450
658	20250324	100700	220776270	9630	9630	9630	9630	30
659	20250324	100600	220487370	9630	9630	9630	9630	10
660	20250324	100500	220391070	9630	9630	9630	9630	17
661	20250324	100400	220227360	9630	9620	9630	9620	80
662	20250324	100300	219456970	9630	9620	9630	9620	115
663	20250324	100200	218350520	9620	9630	9630	9600	4494
664	20250324	100100	175187720	9630	9630	9630	9630	18
665	20250324	100000	175014380	9630	9630	9630	9630	500
666	20250324	095900	170199380	9630	9630	9630	9630	0
667	20250324	095800	170199380	9630	9620	9630	9620	315
668	20250324	095700	167168930	9620	9620	9620	9620	10
669	20250324	095600	167072730	9620	9620	9620	9620	20
670	20250324	095500	166880330	9620	9620	9620	9620	36
671	20250324	095400	166534010	9620	9620	9620	9620	351
672	20250324	095300	163157390	9620	9620	9620	9620	3
673	20250324	095200	163128530	9620	9620	9620	9620	0
674	20250324	095100	163128530	9620	9620	9620	9620	459
675	20250324	095000	158712950	9620	9620	9620	9620	546
676	20250324	094900	153460430	9620	9620	9630	9620	428
677	20250324	094800	149343060	9630	9630	9630	9630	55
678	20250324	094700	148813410	9630	9630	9630	9630	60
679	20250324	094600	148235610	9630	9630	9630	9630	10
680	20250324	094500	148139310	9630	9630	9630	9630	167
681	20250324	094400	146531100	9630	9620	9630	9620	71
682	20250324	094300	145847410	9630	9640	9640	9630	208
683	20250324	094200	143844350	9640	9640	9640	9640	2
684	20250324	094100	143825070	9630	9630	9640	9630	439
685	20250324	094000	139596380	9640	9630	9640	9630	70
686	20250324	093900	138921590	9630	9640	9640	9630	55
687	20250324	093800	138391590	9640	9640	9640	9640	74
688	20250324	093700	137678230	9650	9640	9650	9640	203
689	20250324	093600	135720470	9630	9630	9630	9630	27
690	20250324	093500	135460460	9630	9620	9630	9620	81
691	20250324	093400	134680520	9630	9630	9630	9620	1915
692	20250324	093300	116239090	9620	9620	9630	9620	97
693	20250324	093200	115305370	9620	9610	9620	9610	932
694	20250324	093100	106343580	9610	9600	9610	9600	110
695	20250324	093000	105287570	9600	9600	9600	9600	62
696	20250324	092900	104692370	9590	9590	9590	9590	15
697	20250324	092800	104548520	9590	9610	9610	9590	680
698	20250324	092700	98022790	9600	9600	9600	9600	799
699	20250324	092600	90352390	9600	9590	9600	9590	1712
700	20250324	092500	73931820	9590	9590	9590	9570	264
701	20250324	092400	71402170	9590	9580	9590	9580	276
702	20250324	092300	68755860	9570	9570	9580	9570	81
703	20250324	092200	67979900	9570	9570	9570	9570	159
704	20250324	092100	66458270	9570	9570	9570	9570	9
705	20250324	092000	66372140	9570	9590	9590	9570	342
706	20250324	091900	63098660	9590	9590	9590	9590	189
707	20250324	091800	61286150	9590	9590	9590	9590	10
708	20250324	091700	61190250	9590	9590	9590	9590	150
709	20250324	091600	59751750	9590	9580	9590	9580	979
710	20250324	091500	50365010	9580	9580	9580	9560	239
711	20250324	091400	48076910	9560	9560	9580	9560	3414
712	20250324	091300	15379170	9560	9560	9560	9560	35
713	20250324	091200	15044570	9560	9560	9560	9560	0
714	20250324	091100	15044570	9560	9560	9560	9560	0
715	20250324	091000	15044570	9560	9560	9560	9560	3
716	20250324	090900	15015890	9560	9560	9560	9560	0
717	20250324	090800	15015890	9560	9560	9560	9560	1
718	20250324	090700	15006330	9550	9550	9550	9550	14
719	20250324	090600	14872630	9550	9560	9560	9550	31
720	20250324	090500	14576350	9550	9550	9550	9550	13
721	20250324	090400	14452200	9520	9550	9550	9520	406
722	20250324	090300	10579220	9550	9550	9550	9550	352
723	20250324	090200	7217620	9560	9560	9560	9560	4
724	20250324	090100	7179380	9550	9560	9560	9550	109
725	20250324	090000	6137580	9580	9560	9580	9560	642