KissMeData/013890/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190000	1105454885	19000	19000	19000	19000	1617
3	20250324	185900	1105454885	19000	19000	19000	19000	0
4	20250324	185800	1105454885	19000	19000	19000	19000	0
5	20250324	185700	1105454885	19000	19000	19000	19000	0
6	20250324	185600	1105454885	19000	19000	19000	19000	0
7	20250324	185500	1105454885	19000	19000	19000	19000	0
8	20250324	185400	1105454885	19000	19000	19000	19000	0
9	20250324	185300	1105454885	19000	19000	19000	19000	0
10	20250324	185200	1105454885	19000	19000	19000	19000	0
11	20250324	185100	1105454885	19000	19000	19000	19000	0
12	20250324	185000	1105454885	19000	19000	19000	19000	0
13	20250324	184900	1105454885	19000	19000	19000	19000	0
14	20250324	184800	1105454885	19000	19000	19000	19000	0
15	20250324	184700	1105454885	19000	19000	19000	19000	0
16	20250324	184600	1105454885	19000	19000	19000	19000	0
17	20250324	184500	1105454885	19000	19000	19000	19000	0
18	20250324	184400	1105454885	19000	19000	19000	19000	0
19	20250324	184300	1105454885	19000	19000	19000	19000	0
20	20250324	184200	1105454885	19000	19000	19000	19000	0
21	20250324	184100	1105454885	19000	19000	19000	19000	0
22	20250324	184000	1105454885	19000	19000	19000	19000	0
23	20250324	183900	1105454885	19000	19000	19000	19000	0
24	20250324	183800	1105454885	19000	19000	19000	19000	0
25	20250324	183700	1105454885	19000	19000	19000	19000	0
26	20250324	183600	1105454885	19000	19000	19000	19000	0
27	20250324	183500	1105454885	19000	19000	19000	19000	0
28	20250324	183400	1105454885	19000	19000	19000	19000	0
29	20250324	183300	1105454885	19000	19000	19000	19000	0
30	20250324	183200	1105454885	19000	19000	19000	19000	0
31	20250324	183100	1105454885	19000	19000	19000	19000	0
32	20250324	183000	1105454885	19000	19000	19000	19000	1617
33	20250324	182900	1105454885	19000	19000	19000	19000	0
34	20250324	182800	1105454885	19000	19000	19000	19000	0
35	20250324	182700	1105454885	19000	19000	19000	19000	0
36	20250324	182600	1105454885	19000	19000	19000	19000	0
37	20250324	182500	1105454885	19000	19000	19000	19000	0
38	20250324	182400	1105454885	19000	19000	19000	19000	0
39	20250324	182300	1105454885	19000	19000	19000	19000	0
40	20250324	182200	1105454885	19000	19000	19000	19000	0
41	20250324	182100	1105454885	19000	19000	19000	19000	0
42	20250324	182000	1105454885	19000	19000	19000	19000	0
43	20250324	181900	1105454885	19000	19000	19000	19000	0
44	20250324	181800	1105454885	19000	19000	19000	19000	0
45	20250324	181700	1105454885	19000	19000	19000	19000	0
46	20250324	181600	1105454885	19000	19000	19000	19000	0
47	20250324	181500	1105454885	19000	19000	19000	19000	0
48	20250324	181400	1105454885	19000	19000	19000	19000	0
49	20250324	181300	1105454885	19000	19000	19000	19000	0
50	20250324	181200	1105454885	19000	19000	19000	19000	0
51	20250324	181100	1105454885	19000	19000	19000	19000	0
52	20250324	181000	1105454885	19000	19000	19000	19000	0
53	20250324	180900	1105454885	19000	19000	19000	19000	0
54	20250324	180800	1105454885	19000	19000	19000	19000	0
55	20250324	180700	1105454885	19000	19000	19000	19000	0
56	20250324	180600	1105454885	19000	19000	19000	19000	0
57	20250324	180500	1105454885	19000	19000	19000	19000	0
58	20250324	180400	1105454885	19000	19000	19000	19000	0
59	20250324	180300	1105454885	19000	19000	19000	19000	0
60	20250324	180200	1105454885	19000	19000	19000	19000	0
61	20250324	180100	1105454885	19000	19000	19000	19000	0
62	20250324	180000	1105454885	19000	19000	19000	19000	1617
63	20250324	175900	1105454885	19000	19000	19000	19000	0
64	20250324	175800	1105454885	19000	19000	19000	19000	0
65	20250324	175700	1105454885	19000	19000	19000	19000	0
66	20250324	175600	1105454885	19000	19000	19000	19000	0
67	20250324	175500	1105454885	19000	19000	19000	19000	0
68	20250324	175400	1105454885	19000	19000	19000	19000	0
69	20250324	175300	1105454885	19000	19000	19000	19000	0
70	20250324	175200	1105454885	19000	19000	19000	19000	0
71	20250324	175100	1105454885	19000	19000	19000	19000	0
72	20250324	175000	1105454885	19000	19000	19000	19000	0
73	20250324	174900	1105454885	19000	19000	19000	19000	0
74	20250324	174800	1105454885	19000	19000	19000	19000	0
75	20250324	174700	1105454885	19000	19000	19000	19000	0
76	20250324	174600	1105454885	19000	19000	19000	19000	0
77	20250324	174500	1105454885	19000	19000	19000	19000	0
78	20250324	174400	1105454885	19000	19000	19000	19000	0
79	20250324	174300	1105454885	19000	19000	19000	19000	0
80	20250324	174200	1105454885	19000	19000	19000	19000	0
81	20250324	174100	1105454885	19000	19000	19000	19000	0
82	20250324	174000	1105454885	19000	19000	19000	19000	0
83	20250324	173900	1105454885	19000	19000	19000	19000	0
84	20250324	173800	1105454885	19000	19000	19000	19000	0
85	20250324	173700	1105454885	19000	19000	19000	19000	0
86	20250324	173600	1105454885	19000	19000	19000	19000	0
87	20250324	173500	1105454885	19000	19000	19000	19000	0
88	20250324	173400	1105454885	19000	19000	19000	19000	0
89	20250324	173300	1105454885	19000	19000	19000	19000	0
90	20250324	173200	1105454885	19000	19000	19000	19000	0
91	20250324	173100	1105454885	19000	19000	19000	19000	0
92	20250324	173000	1105454885	19000	19000	19000	19000	1617
93	20250324	172900	1105454885	19000	19000	19000	19000	0
94	20250324	172800	1105454885	19000	19000	19000	19000	0
95	20250324	172700	1105454885	19000	19000	19000	19000	0
96	20250324	172600	1105454885	19000	19000	19000	19000	0
97	20250324	172500	1105454885	19000	19000	19000	19000	0
98	20250324	172400	1105454885	19000	19000	19000	19000	0
99	20250324	172300	1105454885	19000	19000	19000	19000	0
100	20250324	172200	1105454885	19000	19000	19000	19000	0
101	20250324	172100	1105454885	19000	19000	19000	19000	0
102	20250324	172000	1105454885	19000	19000	19000	19000	0
103	20250324	171900	1105454885	19000	19000	19000	19000	0
104	20250324	171800	1105454885	19000	19000	19000	19000	0
105	20250324	171700	1105454885	19000	19000	19000	19000	0
106	20250324	171600	1105454885	19000	19000	19000	19000	0
107	20250324	171500	1105454885	19000	19000	19000	19000	0
108	20250324	171400	1105454885	19000	19000	19000	19000	0
109	20250324	171300	1105454885	19000	19000	19000	19000	0
110	20250324	171200	1105454885	19000	19000	19000	19000	0
111	20250324	171100	1105454885	19000	19000	19000	19000	0
112	20250324	171000	1105454885	19000	19000	19000	19000	0
113	20250324	170900	1105454885	19000	19000	19000	19000	0
114	20250324	170800	1105454885	19000	19000	19000	19000	0
115	20250324	170700	1105454885	19000	19000	19000	19000	0
116	20250324	170600	1105454885	19000	19000	19000	19000	0
117	20250324	170500	1105454885	19000	19000	19000	19000	0
118	20250324	170400	1105454885	19000	19000	19000	19000	0
119	20250324	170300	1105454885	19000	19000	19000	19000	0
120	20250324	170200	1105454885	19000	19000	19000	19000	0
121	20250324	170100	1105454885	19000	19000	19000	19000	0
122	20250324	170000	1105454885	19000	19000	19000	19000	1617
123	20250324	165900	1105454885	19000	19000	19000	19000	0
124	20250324	165800	1105454885	19000	19000	19000	19000	0
125	20250324	165700	1105454885	19000	19000	19000	19000	0
126	20250324	165600	1105454885	19000	19000	19000	19000	0
127	20250324	165500	1105454885	19000	19000	19000	19000	0
128	20250324	165400	1105454885	19000	19000	19000	19000	0
129	20250324	165300	1105454885	19000	19000	19000	19000	0
130	20250324	165200	1105454885	19000	19000	19000	19000	0
131	20250324	165100	1105454885	19000	19000	19000	19000	0
132	20250324	165000	1105454885	19000	19000	19000	19000	0
133	20250324	164900	1105454885	19000	19000	19000	19000	0
134	20250324	164800	1105454885	19000	19000	19000	19000	0
135	20250324	164700	1105454885	19000	19000	19000	19000	0
136	20250324	164600	1105454885	19000	19000	19000	19000	0
137	20250324	164500	1105454885	19000	19000	19000	19000	0
138	20250324	164400	1105454885	19000	19000	19000	19000	0
139	20250324	164300	1105454885	19000	19000	19000	19000	0
140	20250324	164200	1105454885	19000	19000	19000	19000	0
141	20250324	164100	1105454885	19000	19000	19000	19000	0
142	20250324	164000	1105454885	19000	19000	19000	19000	0
143	20250324	163900	1105454885	19000	19000	19000	19000	0
144	20250324	163800	1105454885	19000	19000	19000	19000	0
145	20250324	163700	1105454885	19000	19000	19000	19000	0
146	20250324	163600	1105454885	19000	19000	19000	19000	0
147	20250324	163500	1105454885	19000	19000	19000	19000	0
148	20250324	163400	1105454885	19000	19000	19000	19000	0
149	20250324	163300	1105454885	19000	19000	19000	19000	0
150	20250324	163200	1105454885	19000	19000	19000	19000	0
151	20250324	163100	1105454885	19000	19000	19000	19000	0
152	20250324	163000	1105454885	19000	19000	19000	19000	1617
153	20250324	162900	1105454885	19000	19000	19000	19000	0
154	20250324	162800	1105454885	19000	19000	19000	19000	0
155	20250324	162700	1105454885	19000	19000	19000	19000	0
156	20250324	162600	1105454885	19000	19000	19000	19000	0
157	20250324	162500	1105454885	19000	19000	19000	19000	0
158	20250324	162400	1105454885	19000	19000	19000	19000	0
159	20250324	162300	1105454885	19000	19000	19000	19000	0
160	20250324	162200	1105454885	19000	19000	19000	19000	0
161	20250324	162100	1105454885	19000	19000	19000	19000	0
162	20250324	162000	1105454885	19000	19000	19000	19000	0
163	20250324	161900	1105454885	19000	19000	19000	19000	0
164	20250324	161800	1105454885	19000	19000	19000	19000	0
165	20250324	161700	1105454885	19000	19000	19000	19000	0
166	20250324	161600	1105454885	19000	19000	19000	19000	0
167	20250324	161500	1105454885	19000	19000	19000	19000	0
168	20250324	161400	1105454885	19000	19000	19000	19000	0
169	20250324	161300	1105454885	19000	19000	19000	19000	0
170	20250324	161200	1105454885	19000	19000	19000	19000	0
171	20250324	161100	1105454885	19000	19000	19000	19000	0
172	20250324	161000	1105454885	19000	19000	19000	19000	0
173	20250324	160900	1105454885	19000	19000	19000	19000	0
174	20250324	160800	1105454885	19000	19000	19000	19000	0
175	20250324	160700	1105454885	19000	19000	19000	19000	0
176	20250324	160600	1105454885	19000	19000	19000	19000	0
177	20250324	160500	1105454885	19000	19000	19000	19000	0
178	20250324	160400	1105454885	19000	19000	19000	19000	0
179	20250324	160300	1105454885	19000	19000	19000	19000	0
180	20250324	160200	1105454885	19000	19000	19000	19000	0
181	20250324	160100	1105454885	19000	19000	19000	19000	0
182	20250324	160000	1105454885	19000	19000	19000	19000	1617
183	20250324	155900	1105454885	19000	19000	19000	19000	0
184	20250324	155800	1105454885	19000	19000	19000	19000	0
185	20250324	155700	1105454885	19000	19000	19000	19000	0
186	20250324	155600	1105454885	19000	19000	19000	19000	0
187	20250324	155500	1105454885	19000	19000	19000	19000	0
188	20250324	155400	1105454885	19000	19000	19000	19000	0
189	20250324	155300	1105454885	19000	19000	19000	19000	0
190	20250324	155200	1105454885	19000	19000	19000	19000	0
191	20250324	155100	1105454885	19000	19000	19000	19000	0
192	20250324	155000	1105454885	19000	19000	19000	19000	0
193	20250324	154900	1105454885	19000	19000	19000	19000	0
194	20250324	154800	1105454885	19000	19000	19000	19000	0
195	20250324	154700	1105454885	19000	19000	19000	19000	0
196	20250324	154600	1105454885	19000	19000	19000	19000	0
197	20250324	154500	1105454885	19000	19000	19000	19000	0
198	20250324	154400	1105454885	19000	19000	19000	19000	0
199	20250324	154300	1105454885	19000	19000	19000	19000	0
200	20250324	154200	1105454885	19000	19000	19000	19000	0
201	20250324	154100	1105454885	19000	19000	19000	19000	0
202	20250324	154000	1105454885	19000	19000	19000	19000	0
203	20250324	153900	1105454885	19000	19000	19000	19000	0
204	20250324	153800	1105454885	19000	19000	19000	19000	0
205	20250324	153700	1105454885	19000	19000	19000	19000	0
206	20250324	153600	1105454885	19000	19000	19000	19000	0
207	20250324	153500	1105454885	19000	19000	19000	19000	0
208	20250324	153400	1105454885	19000	19000	19000	19000	0
209	20250324	153300	1105454885	19000	19000	19000	19000	0
210	20250324	153200	1105454885	19000	19000	19000	19000	0
211	20250324	153100	1105454885	19000	19000	19000	19000	0
212	20250324	153000	1105454885	19000	19000	19000	19000	3234
213	20250324	152900	1074731885	19060	19060	19060	19060	0
214	20250324	152800	1074731885	19060	19060	19060	19060	0
215	20250324	152700	1074731885	19060	19060	19060	19060	0
216	20250324	152600	1074731885	19060	19060	19060	19060	0
217	20250324	152500	1074731885	19060	19060	19060	19060	0
218	20250324	152400	1074731885	19060	19060	19060	19060	0
219	20250324	152300	1074731885	19060	19060	19060	19060	0
220	20250324	152200	1074731885	19060	19060	19060	19060	0
221	20250324	152100	1074731885	19060	19060	19060	19060	0
222	20250324	152000	1074731885	19060	19060	19060	19060	0
223	20250324	151900	1074731885	19060	19060	19060	19060	11
224	20250324	151800	1074522225	19080	19080	19080	19080	60
225	20250324	151700	1073377425	19100	19090	19100	19090	44
226	20250324	151600	1072537045	19080	19100	19100	19080	21
227	20250324	151500	1072135965	19080	19080	19080	19080	2
228	20250324	151400	1072097805	19080	19080	19080	19080	2
229	20250324	151300	1072059645	19080	19080	19080	19080	601
230	20250324	151200	1060592565	19100	19100	19100	19100	58
231	20250324	151100	1059484765	19080	19080	19080	19080	233
232	20250324	151000	1055039125	19080	19080	19080	19080	100
233	20250324	150900	1053131125	19080	19080	19080	19080	27
234	20250324	150800	1052615965	19080	19030	19100	19010	558
235	20250324	150700	1042000385	19130	19130	19130	19130	9
236	20250324	150600	1041828215	19130	19130	19130	19130	22
237	20250324	150500	1041407355	19130	19100	19130	19070	148
238	20250324	150400	1038581875	19100	19100	19100	19100	0
239	20250324	150300	1038581875	19100	19100	19100	19100	0
240	20250324	150200	1038581875	19100	19100	19100	19100	0
241	20250324	150100	1038581875	19100	19100	19100	19100	201
242	20250324	150000	1034742775	19090	19090	19090	19090	23
243	20250324	145900	1034303705	19090	19100	19130	19020	262
244	20250324	145800	1029302795	19100	19100	19100	19000	1001
245	20250324	145700	1010259335	19100	19150	19150	19100	1338
246	20250324	145600	984661595	19150	19100	19200	19100	736
247	20250324	145500	970589585	19100	19060	19100	19060	556
248	20250324	145400	959979105	19060	19080	19080	19010	159
249	20250324	145300	956954485	19080	19090	19090	19080	10
250	20250324	145200	956763625	19010	19090	19090	19010	58
251	20250324	145100	955660245	19090	19110	19110	19010	369
252	20250324	145000	948641695	19020	19150	19150	19020	1045
253	20250324	144900	928749445	19150	19120	19150	19040	414
254	20250324	144800	920832355	19150	19180	19180	19040	681
255	20250324	144700	907819825	19180	19100	19180	19060	80
256	20250324	144600	906289945	19100	19100	19100	19100	90
257	20250324	144500	904570945	19150	19150	19150	19150	1001
258	20250324	144400	885401795	19150	19150	19150	19150	82
259	20250324	144300	883831495	19150	19150	19150	19150	0
260	20250324	144200	883831495	19150	19150	19150	19150	41
261	20250324	144100	883046345	19190	19200	19200	19150	84
262	20250324	144000	881435725	19150	19150	19150	19150	215
263	20250324	143900	877318475	19150	19160	19160	19150	84
264	20250324	143800	875709285	19160	19150	19160	19150	39
265	20250324	143700	874962255	19150	19070	19160	19060	183
266	20250324	143600	871465115	19070	19070	19070	19070	42
267	20250324	143500	870664175	19170	19180	19180	19160	107
268	20250324	143400	868612145	19150	19110	19150	19050	49
269	20250324	143300	867677495	19150	19150	19150	19100	583
270	20250324	143200	856515095	19150	19150	19150	19150	0
271	20250324	143100	856515095	19150	19150	19150	19150	82
272	20250324	143000	854944795	19150	19150	19150	19150	180
273	20250324	142900	851497795	19150	19150	19150	19150	83
274	20250324	142800	849908345	19150	19150	19150	19150	41
275	20250324	142700	849123195	19150	19150	19150	19150	0
276	20250324	142600	849123195	19150	19150	19270	19150	92
277	20250324	142500	847359645	19270	19270	19270	19270	2
278	20250324	142400	847321105	19150	19160	19270	19150	89
279	20250324	142300	845615875	19280	19280	19280	19180	59
280	20250324	142200	844482455	19280	19280	19280	19280	1
281	20250324	142100	844463175	19240	19290	19290	19160	95
282	20250324	142000	842641185	19220	19290	19290	19220	53
283	20250324	141900	841621825	19290	19270	19290	19170	122
284	20250324	141800	839273865	19170	19170	19170	19170	41
285	20250324	141700	838487895	19150	19150	19150	19150	0
286	20250324	141600	838487895	19150	19220	19220	19150	198
287	20250324	141500	834689195	19190	19190	19190	19190	53
288	20250324	141400	833672125	19190	19120	19190	19030	1217
289	20250324	141300	810341235	19120	19030	19120	19030	42
290	20250324	141200	809541885	19120	19120	19120	19120	0
291	20250324	141100	809541885	19120	19120	19120	19030	94
292	20250324	141000	807752165	19080	19120	19120	19080	103
293	20250324	140900	805786645	19120	19030	19120	19030	49
294	20250324	140800	804853455	19120	19040	19120	19040	42
295	20250324	140700	804053695	19120	19050	19140	19040	555
296	20250324	140600	793480495	19120	19140	19140	19030	43
297	20250324	140500	792662005	19040	19040	19040	19040	41
298	20250324	140400	791881365	19110	19040	19120	19040	53
299	20250324	140300	790871395	19120	19050	19120	19040	85
300	20250324	140200	789252505	19050	19050	19050	19050	0
301	20250324	140100	789252505	19050	19050	19050	19050	41
302	20250324	140000	788471455	19100	19050	19100	19050	42
303	20250324	135900	787671305	19120	19050	19140	19040	116
304	20250324	135800	785459625	19150	19040	19150	19040	146
305	20250324	135700	782670635	19130	19130	19130	19130	7
306	20250324	135600	782536725	19120	19050	19120	19040	62
307	20250324	135500	781354335	19060	19120	19120	19060	147
308	20250324	135400	778546155	19120	19120	19120	19040	499
309	20250324	135300	769041675	19040	19040	19130	19030	452
310	20250324	135200	760432435	19040	19040	19040	19040	15
311	20250324	135100	760146835	19040	19060	19060	19040	41
312	20250324	135000	759365515	19060	19060	19060	19060	85
313	20250324	134900	757745415	19060	19060	19060	19060	0
314	20250324	134800	757745415	19060	19070	19070	19060	90
315	20250324	134700	756029745	19070	19180	19180	19070	59
316	20250324	134600	754902635	19160	19070	19160	19070	93
317	20250324	134500	753128855	19070	19140	19150	19070	809
318	20250324	134400	737646805	19130	19120	19130	19120	304
319	20250324	134300	731833785	19030	19110	19110	19030	51
320	20250324	134200	730862055	19110	19110	19110	19040	79
321	20250324	134100	729355415	19050	19040	19050	19040	85
322	20250324	134000	727736575	19040	19040	19040	19040	41
323	20250324	133900	726955935	19100	19100	19100	19100	50
324	20250324	133800	726000935	19040	19040	19040	19040	40
325	20250324	133700	725239335	19040	19040	19040	19040	85
326	20250324	133600	723620935	19040	19040	19040	19040	47
327	20250324	133500	722726055	19040	19040	19040	19040	41
328	20250324	133400	721945415	19040	19040	19040	19040	200
329	20250324	133300	718137415	19040	19040	19040	19040	85
330	20250324	133200	716519015	19040	19040	19040	19040	41
331	20250324	133100	715738375	19090	19050	19090	19040	44
332	20250324	133000	714900045	19050	19050	19050	19050	0
333	20250324	132900	714900045	19050	19040	19050	19040	85
334	20250324	132800	713281235	19040	19050	19050	19040	41
335	20250324	132700	712500355	19050	19050	19050	19050	41
336	20250324	132600	711719305	19050	19050	19050	19050	41
337	20250324	132500	710938255	19050	19050	19050	19050	0
338	20250324	132400	710938255	19050	19050	19050	19050	85
339	20250324	132300	709319005	19050	19080	19080	19050	41
340	20250324	132200	708537295	19070	19070	19070	19070	41
341	20250324	132100	707755425	19070	19070	19070	19070	41
342	20250324	132000	706973555	19140	19070	19140	19070	369
343	20250324	131900	699929175	19080	19080	19080	19080	42
344	20250324	131800	699127815	19080	19080	19080	19080	41
345	20250324	131700	698345535	19080	19080	19080	19080	41
346	20250324	131600	697563255	19080	19080	19080	19080	44
347	20250324	131500	696723735	19080	19160	19160	19080	90
348	20250324	131400	695002285	19160	19090	19160	19090	42
349	20250324	131300	694200435	19200	19110	19200	19090	113
350	20250324	131200	692035175	19180	19190	19190	19110	61
351	20250324	131100	690867955	19190	19210	19210	19110	47
352	20250324	131000	689969525	19110	19120	19120	19110	41
353	20250324	130900	689185675	19110	19110	19110	19110	41
354	20250324	130800	688402165	19180	19090	19180	19080	398
355	20250324	130700	680772645	19170	19150	19170	19090	78
356	20250324	130600	679281545	19080	19140	19150	19080	383
357	20250324	130500	671953155	19080	19080	19080	19080	40
358	20250324	130400	671189955	19070	19070	19070	19070	41
359	20250324	130300	670408085	19070	19070	19070	19070	85
360	20250324	130200	668787135	19180	19180	19180	19180	10
361	20250324	130100	668595335	19180	19160	19180	19070	80
362	20250324	130000	667065505	19160	19060	19160	19060	104
363	20250324	125900	665077815	19060	19060	19060	19060	85
364	20250324	125800	663457715	19060	19050	19060	19050	73
365	20250324	125700	662066815	19160	19100	19160	19100	384
366	20250324	125600	654711195	19040	19040	19040	19040	49
367	20250324	125500	653778235	19040	19100	19100	19040	42
368	20250324	125400	652978495	19100	19040	19100	19040	195
369	20250324	125300	649260395	19040	19040	19040	19040	41
370	20250324	125200	648479755	19040	19040	19040	19040	8
371	20250324	125100	648327435	19050	19050	19050	19050	41
372	20250324	125000	647546385	19050	19060	19060	19050	93
373	20250324	124900	645773985	19060	19060	19060	19060	41
374	20250324	124800	644992525	19060	19060	19130	19060	67
375	20250324	124700	643714175	19100	19100	19100	19100	90
376	20250324	124600	641995175	19060	19100	19100	19060	180
377	20250324	124500	638558915	19090	19100	19100	19090	41
378	20250324	124400	637775835	19100	19100	19100	19100	8
379	20250324	124300	637623035	19100	19090	19100	19090	82
380	20250324	124200	636057245	19100	19100	19100	19100	108
381	20250324	124100	633994445	19100	19140	19160	19090	351
382	20250324	124000	627275635	19140	19100	19140	19100	54
383	20250324	123900	626243675	19100	19160	19160	19100	14
384	20250324	123800	625976155	19100	19170	19170	19100	53
385	20250324	123700	624963015	19100	19110	19180	19100	123
386	20250324	123600	622611415	19180	19190	19190	19110	50
387	20250324	123500	621655225	19200	19190	19230	19110	125
388	20250324	123400	619260065	19190	19230	19230	19190	225
389	20250324	123300	614939965	19230	19260	19260	19100	117
390	20250324	123200	612702085	19080	19160	19260	19080	246
391	20250324	123100	607982495	19160	19170	19170	19080	71
392	20250324	123000	606626045	19170	19170	19170	19070	59
393	20250324	122900	605498785	19170	19080	19170	19080	70
394	20250324	122800	604161565	19170	19170	19170	19080	64
395	20250324	122700	602938465	19170	19200	19200	19080	70
396	20250324	122600	601600465	19200	19080	19200	19080	120
397	20250324	122500	599303275	19170	19070	19170	19070	152
398	20250324	122400	596396195	19160	19140	19160	19060	74
399	20250324	122300	594982775	19140	19050	19140	19050	108
400	20250324	122200	592920065	19140	19170	19170	19050	85
401	20250324	122100	591296165	19170	19050	19170	19050	12
402	20250324	122000	591067085	19050	19050	19050	19050	126
403	20250324	121900	588666785	19050	19050	19050	19050	8
404	20250324	121800	588514385	19050	19050	19050	19050	49
405	20250324	121700	587580935	19050	19120	19180	19050	341
406	20250324	121600	581045895	19120	19020	19120	19020	1378
407	20250324	121500	554714265	19010	19010	19010	19010	341
408	20250324	121400	548231855	19010	19010	19010	19010	9
409	20250324	121300	548060765	19100	19010	19100	19010	66
410	20250324	121200	546803855	19010	19010	19010	19010	49
411	20250324	121100	545872365	19020	19020	19020	19020	44
412	20250324	121000	545035485	19010	19010	19010	19010	90
413	20250324	120900	543324585	19100	19100	19100	19100	25
414	20250324	120800	542847085	19010	19010	19100	19010	202
415	20250324	120700	538993545	19010	19080	19080	19010	102
416	20250324	120600	537053265	19080	19080	19080	19010	56
417	20250324	120500	535985345	19090	19010	19090	19010	87
418	20250324	120400	534331105	19010	19010	19010	19010	8
419	20250324	120300	534179025	19010	19010	19010	19010	86
420	20250324	120200	532544165	19010	19010	19010	19010	50
421	20250324	120100	531593665	19010	19010	19010	19010	0
422	20250324	120000	531593665	19010	19010	19010	19010	49
423	20250324	115900	530662175	19010	19010	19010	19010	93
424	20250324	115800	528894245	19000	19010	19010	19000	100
425	20250324	115700	526993345	19000	19000	19000	19000	89
426	20250324	115600	525302345	19120	19000	19120	19000	140
427	20250324	115500	522637545	19000	19000	19000	19000	50
428	20250324	115400	521687545	19000	19040	19040	19000	85
429	20250324	115300	520069945	19040	19040	19040	19040	8
430	20250324	115200	519917625	19040	19040	19040	19040	82
431	20250324	115100	518356345	19040	19040	19040	19040	9
432	20250324	115000	518184985	19040	19040	19040	19040	85
433	20250324	114900	516566585	19040	19200	19200	19040	49
434	20250324	114800	515633335	19100	19100	19100	19100	11
435	20250324	114700	515423235	19010	19010	19010	19010	90
436	20250324	114600	513712335	19010	19040	19070	19010	441
437	20250324	114500	505315505	19040	19040	19050	19010	113
438	20250324	114400	503163985	19010	19010	19010	19000	1341
439	20250324	114300	477682835	19010	19010	19010	19010	8
440	20250324	114200	477530755	19010	19010	19040	19010	116
441	20250324	114100	475324545	19010	19010	19010	19010	53
442	20250324	114000	474317015	19010	19010	19010	19010	0
443	20250324	113900	474317015	19010	19010	19010	19010	90
444	20250324	113800	472606115	19000	19000	19000	19000	8
445	20250324	113700	472454115	19000	19010	19060	19000	151
446	20250324	113600	469582845	19010	19010	19010	19010	26
447	20250324	113500	469088585	19010	19010	19010	19010	3
448	20250324	113400	469031555	19010	19010	19010	19010	90
449	20250324	113300	467320655	19010	19060	19060	19010	54
450	20250324	113200	466293615	19060	19010	19060	19010	114
451	20250324	113100	464125225	19010	19010	19010	19010	0
452	20250324	113000	464125225	19010	19070	19070	19010	20
453	20250324	112900	463744365	19070	19070	19070	19010	136
454	20250324	112800	461158405	19070	19080	19080	19010	26
455	20250324	112700	460662915	19010	19070	19070	19010	94
456	20250324	112600	458875255	19070	19070	19070	19010	18
457	20250324	112500	458532475	19070	19070	19070	19070	13
458	20250324	112400	458284565	19010	19020	19080	19010	143
459	20250324	112300	455565065	19090	19090	19090	19020	163
460	20250324	112200	452463335	19090	19090	19090	19020	60
461	20250324	112100	451321365	19020	19100	19100	19020	53
462	20250324	112000	450312365	19100	19100	19100	19010	73
463	20250324	111900	448922745	19090	19020	19090	19020	400
464	20250324	111800	441310845	19020	19090	19090	19020	11
465	20250324	111700	441101485	19020	19020	19020	19020	8
466	20250324	111600	440949325	19020	19020	19020	19020	125
467	20250324	111500	438571825	19020	19020	19020	19020	8
468	20250324	111400	438419665	19020	19040	19100	19020	104
469	20250324	111300	436439085	19040	19040	19040	19040	8
470	20250324	111200	436286765	19040	19040	19040	19040	1
471	20250324	111100	436267725	19040	19040	19110	19040	144
472	20250324	111000	433525335	19040	19040	19040	19040	0
473	20250324	110900	433525335	19040	19110	19110	19040	96
474	20250324	110800	431697075	19110	19040	19110	19040	86
475	20250324	110700	430058235	19120	19040	19120	19040	150
476	20250324	110600	427195045	19040	19050	19050	19040	81
477	20250324	110500	425652395	19110	19050	19110	19050	9
478	20250324	110400	425480885	19040	19040	19040	19040	82
479	20250324	110300	423919605	19040	19040	19120	19040	55
480	20250324	110200	422872245	19020	19020	19020	19020	0
481	20250324	110100	422872245	19020	19030	19040	19020	278
482	20250324	110000	417582555	19030	19030	19030	19030	17
483	20250324	105900	417259045	19030	19040	19040	19030	132
484	20250324	105800	414746245	19040	19050	19050	19040	47
485	20250324	105700	413851055	19050	19050	19050	19050	9
486	20250324	105600	413679605	19050	19130	19130	19050	1033
487	20250324	105500	393990165	19130	19120	19130	19060	21
488	20250324	105400	393589205	19120	19060	19140	19060	122
489	20250324	105300	391262845	19060	19070	19140	19060	454
490	20250324	105200	382607915	19070	19140	19140	19070	125
491	20250324	105100	380223675	19140	19140	19140	19080	543
492	20250324	105000	369862555	19150	19150	19150	19080	67
493	20250324	104900	368583145	19150	19100	19160	19080	57
494	20250324	104800	367493935	19100	19100	19100	19100	49
495	20250324	104700	366558035	19170	19170	19170	19170	15
496	20250324	104600	366270485	19170	19100	19170	19100	93
497	20250324	104500	364491385	19170	19160	19170	19160	103
498	20250324	104400	362517525	19100	19100	19100	19100	8
499	20250324	104300	362364725	19100	19100	19100	19100	10
500	20250324	104200	362173725	19190	19160	19190	19120	622
501	20250324	104100	350261375	19130	19160	19160	19130	61
502	20250324	104000	349093935	19130	19130	19130	19130	8
503	20250324	103900	348940895	19120	19120	19120	19120	0
504	20250324	103800	348940895	19120	19120	19120	19120	8
505	20250324	103700	348787935	19260	19100	19260	19100	53
506	20250324	103600	347775475	19320	19320	19320	19320	0
507	20250324	103500	347775475	19320	19170	19320	19060	401
508	20250324	103400	340089045	19170	19110	19170	19110	984
509	20250324	103300	321284225	19100	19130	19130	19050	205
510	20250324	103200	317369575	19160	19170	19170	19130	333
511	20250324	103100	310990675	19170	19170	19170	19170	8
512	20250324	103000	310837315	19170	19230	19230	19170	307
513	20250324	102900	304940665	19350	19230	19350	19230	56
514	20250324	102800	303863305	19360	19320	19360	19320	12
515	20250324	102700	303631385	19320	19200	19320	19190	159
516	20250324	102600	300574805	19200	19200	19210	19200	40
517	20250324	102500	299806655	19200	19190	19200	19190	45
518	20250324	102400	298942755	19190	19200	19200	19190	57
519	20250324	102300	297848795	19190	19210	19210	19180	40
520	20250324	102200	297080975	19210	19205	19210	19205	55
521	20250324	102100	296024610	19205	19205	19205	19200	29
522	20250324	102000	295467705	19205	19215	19215	19205	35
523	20250324	101900	294795410	19210	19220	19220	19210	58
524	20250324	101800	293680730	19220	19220	19220	19220	25
525	20250324	101700	293200230	19220	19220	19230	19220	30
526	20250324	101600	292623510	19220	19240	19250	19220	109
527	20250324	101500	290527420	19250	19260	19260	19250	41
528	20250324	101400	289738050	19250	19250	19250	19250	9
529	20250324	101300	289564800	19230	19285	19285	19230	114
530	20250324	101200	287370735	19260	19270	19270	19260	53
531	20250324	101100	286349515	19300	19300	19300	19300	1
532	20250324	101000	286330215	19250	19320	19320	19250	131
533	20250324	100900	283806805	19320	19310	19320	19300	30
534	20250324	100800	283227555	19310	19320	19320	19310	33
535	20250324	100700	282590255	19320	19330	19330	19320	24
536	20250324	100600	282126505	19320	19330	19330	19310	33
537	20250324	100500	281488975	19310	19310	19310	19310	12
538	20250324	100400	281257255	19300	19290	19300	19290	59
539	20250324	100300	280119045	19290	19290	19290	19290	26
540	20250324	100200	279617505	19290	19290	19290	19290	21
541	20250324	100100	279212415	19280	19300	19300	19280	117
542	20250324	100000	276955495	19300	19350	19350	19290	159
543	20250324	095900	273884045	19350	19360	19360	19340	42
544	20250324	095800	273071395	19350	19350	19350	19350	8
545	20250324	095700	272916595	19390	19390	19390	19390	21
546	20250324	095600	272509405	19320	19300	19340	19300	528
547	20250324	095500	262299125	19290	19290	19300	19290	58
548	20250324	095400	261180065	19300	19340	19340	19290	159
549	20250324	095300	258109605	19310	19310	19310	19310	8
550	20250324	095200	257955125	19320	19300	19320	19300	63
551	20250324	095100	256738365	19290	19370	19370	19290	1614
552	20250324	095000	225544355	19370	19390	19390	19370	36
553	20250324	094900	224846805	19360	19390	19390	19360	57
554	20250324	094800	223742905	19380	19380	19380	19380	20
555	20250324	094700	223355305	19380	19380	19380	19380	11
556	20250324	094600	223142125	19370	19370	19380	19370	87
557	20250324	094500	221456805	19370	19400	19400	19370	51
558	20250324	094400	220467995	19400	19410	19410	19400	25
559	20250324	094300	219982875	19350	19350	19350	19350	0
560	20250324	094200	219982875	19350	19430	19430	19350	839
561	20250324	094100	203722545	19430	19480	19480	19430	156
562	20250324	094000	200689975	19480	19510	19510	19480	8
563	20250324	093900	200534105	19460	19520	19520	19460	419
564	20250324	093800	192369465	19490	19490	19490	19490	7
565	20250324	093700	192233035	19470	19490	19500	19470	844
566	20250324	093600	175776575	19490	19490	19490	19490	1
567	20250324	093500	175757085	19420	19450	19450	19420	411
568	20250324	093400	167763625	19450	19450	19500	19450	555
569	20250324	093300	156954475	19440	19390	19440	19380	1044
570	20250324	093200	136705015	19360	19360	19360	19360	0
571	20250324	093100	136705015	19360	19410	19410	19360	26
572	20250324	093000	136200905	19320	19310	19320	19310	228
573	20250324	092900	131796365	19290	19290	19290	19290	44
574	20250324	092800	130947605	19360	19400	19420	19330	92
575	20250324	092700	129166485	19400	19280	19400	19280	1330
576	20250324	092600	103455245	19280	19290	19290	19280	18
577	20250324	092500	103108045	19190	19190	19190	19190	14
578	20250324	092400	102839385	19190	19300	19300	19190	53
579	20250324	092300	101821325	19300	19340	19340	19170	335
580	20250324	092200	95380355	19340	19220	19340	19220	698
581	20250324	092100	81936545	19220	19190	19220	19190	46
582	20250324	092000	81052995	19110	19100	19110	19100	544
583	20250324	091900	70657595	19230	19230	19230	19230	4
584	20250324	091800	70580675	19080	19080	19080	19080	0
585	20250324	091700	70580675	19080	19080	19080	19080	299
586	20250324	091600	64875755	19250	19250	19250	19250	5
587	20250324	091500	64779505	19050	19050	19050	19050	9
588	20250324	091400	64608055	19020	19020	19020	19020	0
589	20250324	091300	64608055	19020	19020	19020	19020	0
590	20250324	091200	64608055	19020	19020	19020	19020	100
591	20250324	091100	62706055	19060	19000	19060	18940	620
592	20250324	091000	50914535	18960	18910	18960	18910	406
593	20250324	090900	43236725	18910	18935	18960	18900	404
594	20250324	090800	35593660	18960	19080	19080	18910	1402
595	20250324	090700	8927410	19060	19060	19060	19060	3
596	20250324	090600	8870230	19100	19220	19220	19100	11
597	20250324	090500	8660010	19370	19370	19370	19370	0
598	20250324	090400	8660010	19370	19370	19370	19370	0
599	20250324	090300	8660010	19370	19370	19370	19370	1
600	20250324	090200	8640640	19390	19170	19390	19170	26
601	20250324	090100	8136720	19170	19170	19170	19170	0
602	20250324	090000	8136720	19170	19140	19400	19140	425