KissMeData/024940/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191000	20220313915	8930	8930	8930	8930	48805
3	20250324	190900	20220313915	8930	8930	8930	8930	0
4	20250324	190800	20220313915	8930	8930	8930	8930	0
5	20250324	190700	20220313915	8930	8930	8930	8930	0
6	20250324	190600	20220313915	8930	8930	8930	8930	0
7	20250324	190500	20220313915	8930	8930	8930	8930	0
8	20250324	190400	20220313915	8930	8930	8930	8930	0
9	20250324	190300	20220313915	8930	8930	8930	8930	0
10	20250324	190200	20220313915	8930	8930	8930	8930	0
11	20250324	190100	20220313915	8930	8930	8930	8930	0
12	20250324	190000	20220313915	8930	8930	8930	8930	0
13	20250324	185900	20220313915	8930	8930	8930	8930	0
14	20250324	185800	20220313915	8930	8930	8930	8930	0
15	20250324	185700	20220313915	8930	8930	8930	8930	0
16	20250324	185600	20220313915	8930	8930	8930	8930	0
17	20250324	185500	20220313915	8930	8930	8930	8930	0
18	20250324	185400	20220313915	8930	8930	8930	8930	0
19	20250324	185300	20220313915	8930	8930	8930	8930	0
20	20250324	185200	20220313915	8930	8930	8930	8930	0
21	20250324	185100	20220313915	8930	8930	8930	8930	0
22	20250324	185000	20220313915	8930	8930	8930	8930	0
23	20250324	184900	20220313915	8930	8930	8930	8930	0
24	20250324	184800	20220313915	8930	8930	8930	8930	0
25	20250324	184700	20220313915	8930	8930	8930	8930	0
26	20250324	184600	20220313915	8930	8930	8930	8930	0
27	20250324	184500	20220313915	8930	8930	8930	8930	0
28	20250324	184400	20220313915	8930	8930	8930	8930	0
29	20250324	184300	20220313915	8930	8930	8930	8930	0
30	20250324	184200	20220313915	8930	8930	8930	8930	0
31	20250324	184100	20220313915	8930	8930	8930	8930	0
32	20250324	184000	20220313915	8930	8930	8930	8930	48805
33	20250324	183900	20220313915	8930	8930	8930	8930	0
34	20250324	183800	20220313915	8930	8930	8930	8930	0
35	20250324	183700	20220313915	8930	8930	8930	8930	0
36	20250324	183600	20220313915	8930	8930	8930	8930	0
37	20250324	183500	20220313915	8930	8930	8930	8930	0
38	20250324	183400	20220313915	8930	8930	8930	8930	0
39	20250324	183300	20220313915	8930	8930	8930	8930	0
40	20250324	183200	20220313915	8930	8930	8930	8930	0
41	20250324	183100	20220313915	8930	8930	8930	8930	0
42	20250324	183000	20220313915	8930	8930	8930	8930	0
43	20250324	182900	20220313915	8930	8930	8930	8930	0
44	20250324	182800	20220313915	8930	8930	8930	8930	0
45	20250324	182700	20220313915	8930	8930	8930	8930	0
46	20250324	182600	20220313915	8930	8930	8930	8930	0
47	20250324	182500	20220313915	8930	8930	8930	8930	0
48	20250324	182400	20220313915	8930	8930	8930	8930	0
49	20250324	182300	20220313915	8930	8930	8930	8930	0
50	20250324	182200	20220313915	8930	8930	8930	8930	0
51	20250324	182100	20220313915	8930	8930	8930	8930	0
52	20250324	182000	20220313915	8930	8930	8930	8930	0
53	20250324	181900	20220313915	8930	8930	8930	8930	0
54	20250324	181800	20220313915	8930	8930	8930	8930	0
55	20250324	181700	20220313915	8930	8930	8930	8930	0
56	20250324	181600	20220313915	8930	8930	8930	8930	0
57	20250324	181500	20220313915	8930	8930	8930	8930	0
58	20250324	181400	20220313915	8930	8930	8930	8930	0
59	20250324	181300	20220313915	8930	8930	8930	8930	0
60	20250324	181200	20220313915	8930	8930	8930	8930	0
61	20250324	181100	20220313915	8930	8930	8930	8930	0
62	20250324	181000	20220313915	8930	8930	8930	8930	48805
63	20250324	180900	20220313915	8930	8930	8930	8930	0
64	20250324	180800	20220313915	8930	8930	8930	8930	0
65	20250324	180700	20220313915	8930	8930	8930	8930	0
66	20250324	180600	20220313915	8930	8930	8930	8930	0
67	20250324	180500	20220313915	8930	8930	8930	8930	0
68	20250324	180400	20220313915	8930	8930	8930	8930	0
69	20250324	180300	20220313915	8930	8930	8930	8930	0
70	20250324	180200	20220313915	8930	8930	8930	8930	0
71	20250324	180100	20220313915	8930	8930	8930	8930	0
72	20250324	180000	20220313915	8930	8930	8930	8930	0
73	20250324	175900	20220313915	8930	8930	8930	8930	0
74	20250324	175800	20220313915	8930	8930	8930	8930	0
75	20250324	175700	20220313915	8930	8930	8930	8930	0
76	20250324	175600	20220313915	8930	8930	8930	8930	0
77	20250324	175500	20220313915	8930	8930	8930	8930	0
78	20250324	175400	20220313915	8930	8930	8930	8930	0
79	20250324	175300	20220313915	8930	8930	8930	8930	0
80	20250324	175200	20220313915	8930	8930	8930	8930	0
81	20250324	175100	20220313915	8930	8930	8930	8930	0
82	20250324	175000	20220313915	8930	8930	8930	8930	0
83	20250324	174900	20220313915	8930	8930	8930	8930	0
84	20250324	174800	20220313915	8930	8930	8930	8930	0
85	20250324	174700	20220313915	8930	8930	8930	8930	0
86	20250324	174600	20220313915	8930	8930	8930	8930	0
87	20250324	174500	20220313915	8930	8930	8930	8930	0
88	20250324	174400	20220313915	8930	8930	8930	8930	0
89	20250324	174300	20220313915	8930	8930	8930	8930	0
90	20250324	174200	20220313915	8930	8930	8930	8930	0
91	20250324	174100	20220313915	8930	8930	8930	8930	0
92	20250324	174000	20220313915	8930	8930	8930	8930	48805
93	20250324	173900	20220313915	8930	8930	8930	8930	0
94	20250324	173800	20220313915	8930	8930	8930	8930	0
95	20250324	173700	20220313915	8930	8930	8930	8930	0
96	20250324	173600	20220313915	8930	8930	8930	8930	0
97	20250324	173500	20220313915	8930	8930	8930	8930	0
98	20250324	173400	20220313915	8930	8930	8930	8930	0
99	20250324	173300	20220313915	8930	8930	8930	8930	0
100	20250324	173200	20220313915	8930	8930	8930	8930	0
101	20250324	173100	20220313915	8930	8930	8930	8930	0
102	20250324	173000	20220313915	8930	8930	8930	8930	0
103	20250324	172900	20220313915	8930	8930	8930	8930	0
104	20250324	172800	20220313915	8930	8930	8930	8930	0
105	20250324	172700	20220313915	8930	8930	8930	8930	0
106	20250324	172600	20220313915	8930	8930	8930	8930	0
107	20250324	172500	20220313915	8930	8930	8930	8930	0
108	20250324	172400	20220313915	8930	8930	8930	8930	0
109	20250324	172300	20220313915	8930	8930	8930	8930	0
110	20250324	172200	20220313915	8930	8930	8930	8930	0
111	20250324	172100	20220313915	8930	8930	8930	8930	0
112	20250324	172000	20220313915	8930	8930	8930	8930	0
113	20250324	171900	20220313915	8930	8930	8930	8930	0
114	20250324	171800	20220313915	8930	8930	8930	8930	0
115	20250324	171700	20220313915	8930	8930	8930	8930	0
116	20250324	171600	20220313915	8930	8930	8930	8930	0
117	20250324	171500	20220313915	8930	8930	8930	8930	0
118	20250324	171400	20220313915	8930	8930	8930	8930	0
119	20250324	171300	20220313915	8930	8930	8930	8930	0
120	20250324	171200	20220313915	8930	8930	8930	8930	0
121	20250324	171100	20220313915	8930	8930	8930	8930	0
122	20250324	171000	20220313915	8930	8930	8930	8930	48805
123	20250324	170900	20220313915	8930	8930	8930	8930	0
124	20250324	170800	20220313915	8930	8930	8930	8930	0
125	20250324	170700	20220313915	8930	8930	8930	8930	0
126	20250324	170600	20220313915	8930	8930	8930	8930	0
127	20250324	170500	20220313915	8930	8930	8930	8930	0
128	20250324	170400	20220313915	8930	8930	8930	8930	0
129	20250324	170300	20220313915	8930	8930	8930	8930	0
130	20250324	170200	20220313915	8930	8930	8930	8930	0
131	20250324	170100	20220313915	8930	8930	8930	8930	0
132	20250324	170000	20220313915	8930	8930	8930	8930	0
133	20250324	165900	20220313915	8930	8930	8930	8930	0
134	20250324	165800	20220313915	8930	8930	8930	8930	0
135	20250324	165700	20220313915	8930	8930	8930	8930	0
136	20250324	165600	20220313915	8930	8930	8930	8930	0
137	20250324	165500	20220313915	8930	8930	8930	8930	0
138	20250324	165400	20220313915	8930	8930	8930	8930	0
139	20250324	165300	20220313915	8930	8930	8930	8930	0
140	20250324	165200	20220313915	8930	8930	8930	8930	0
141	20250324	165100	20220313915	8930	8930	8930	8930	0
142	20250324	165000	20220313915	8930	8930	8930	8930	0
143	20250324	164900	20220313915	8930	8930	8930	8930	0
144	20250324	164800	20220313915	8930	8930	8930	8930	0
145	20250324	164700	20220313915	8930	8930	8930	8930	0
146	20250324	164600	20220313915	8930	8930	8930	8930	0
147	20250324	164500	20220313915	8930	8930	8930	8930	0
148	20250324	164400	20220313915	8930	8930	8930	8930	0
149	20250324	164300	20220313915	8930	8930	8930	8930	0
150	20250324	164200	20220313915	8930	8930	8930	8930	0
151	20250324	164100	20220313915	8930	8930	8930	8930	0
152	20250324	164000	20220313915	8930	8930	8930	8930	48805
153	20250324	163900	20220313915	8930	8930	8930	8930	0
154	20250324	163800	20220313915	8930	8930	8930	8930	0
155	20250324	163700	20220313915	8930	8930	8930	8930	0
156	20250324	163600	20220313915	8930	8930	8930	8930	0
157	20250324	163500	20220313915	8930	8930	8930	8930	0
158	20250324	163400	20220313915	8930	8930	8930	8930	0
159	20250324	163300	20220313915	8930	8930	8930	8930	0
160	20250324	163200	20220313915	8930	8930	8930	8930	0
161	20250324	163100	20220313915	8930	8930	8930	8930	0
162	20250324	163000	20220313915	8930	8930	8930	8930	0
163	20250324	162900	20220313915	8930	8930	8930	8930	0
164	20250324	162800	20220313915	8930	8930	8930	8930	0
165	20250324	162700	20220313915	8930	8930	8930	8930	0
166	20250324	162600	20220313915	8930	8930	8930	8930	0
167	20250324	162500	20220313915	8930	8930	8930	8930	0
168	20250324	162400	20220313915	8930	8930	8930	8930	0
169	20250324	162300	20220313915	8930	8930	8930	8930	0
170	20250324	162200	20220313915	8930	8930	8930	8930	0
171	20250324	162100	20220313915	8930	8930	8930	8930	0
172	20250324	162000	20220313915	8930	8930	8930	8930	0
173	20250324	161900	20220313915	8930	8930	8930	8930	0
174	20250324	161800	20220313915	8930	8930	8930	8930	0
175	20250324	161700	20220313915	8930	8930	8930	8930	0
176	20250324	161600	20220313915	8930	8930	8930	8930	0
177	20250324	161500	20220313915	8930	8930	8930	8930	0
178	20250324	161400	20220313915	8930	8930	8930	8930	0
179	20250324	161300	20220313915	8930	8930	8930	8930	0
180	20250324	161200	20220313915	8930	8930	8930	8930	0
181	20250324	161100	20220313915	8930	8930	8930	8930	0
182	20250324	161000	20220313915	8930	8930	8930	8930	48805
183	20250324	160900	20220313915	8930	8930	8930	8930	0
184	20250324	160800	20220313915	8930	8930	8930	8930	0
185	20250324	160700	20220313915	8930	8930	8930	8930	0
186	20250324	160600	20220313915	8930	8930	8930	8930	0
187	20250324	160500	20220313915	8930	8930	8930	8930	0
188	20250324	160400	20220313915	8930	8930	8930	8930	0
189	20250324	160300	20220313915	8930	8930	8930	8930	0
190	20250324	160200	20220313915	8930	8930	8930	8930	0
191	20250324	160100	20220313915	8930	8930	8930	8930	0
192	20250324	160000	20220313915	8930	8930	8930	8930	0
193	20250324	155900	20220313915	8930	8930	8930	8930	0
194	20250324	155800	20220313915	8930	8930	8930	8930	0
195	20250324	155700	20220313915	8930	8930	8930	8930	0
196	20250324	155600	20220313915	8930	8930	8930	8930	0
197	20250324	155500	20220313915	8930	8930	8930	8930	0
198	20250324	155400	20220313915	8930	8930	8930	8930	0
199	20250324	155300	20220313915	8930	8930	8930	8930	0
200	20250324	155200	20220313915	8930	8930	8930	8930	0
201	20250324	155100	20220313915	8930	8930	8930	8930	0
202	20250324	155000	20220313915	8930	8930	8930	8930	0
203	20250324	154900	20220313915	8930	8930	8930	8930	0
204	20250324	154800	20220313915	8930	8930	8930	8930	0
205	20250324	154700	20220313915	8930	8930	8930	8930	0
206	20250324	154600	20220313915	8930	8930	8930	8930	0
207	20250324	154500	20220313915	8930	8930	8930	8930	0
208	20250324	154400	20220313915	8930	8930	8930	8930	0
209	20250324	154300	20220313915	8930	8930	8930	8930	0
210	20250324	154200	20220313915	8930	8930	8930	8930	0
211	20250324	154100	20220313915	8930	8930	8930	8930	0
212	20250324	154000	20220313915	8930	8930	8930	8930	48805
213	20250324	153900	20220313915	8930	8930	8930	8930	0
214	20250324	153800	20220313915	8930	8930	8930	8930	0
215	20250324	153700	20220313915	8930	8930	8930	8930	0
216	20250324	153600	20220313915	8930	8930	8930	8930	0
217	20250324	153500	20220313915	8930	8930	8930	8930	0
218	20250324	153400	20220313915	8930	8930	8930	8930	0
219	20250324	153300	20220313915	8930	8930	8930	8930	0
220	20250324	153200	20220313915	8930	8930	8930	8930	0
221	20250324	153100	20220313915	8930	8930	8930	8930	0
222	20250324	153000	20220313915	8930	8930	8930	8930	48805
223	20250324	152900	19784485265	8930	8930	8930	8930	0
224	20250324	152800	19784485265	8930	8930	8930	8930	0
225	20250324	152700	19784485265	8930	8930	8930	8930	0
226	20250324	152600	19784485265	8930	8930	8930	8930	0
227	20250324	152500	19784485265	8930	8930	8930	8930	0
228	20250324	152400	19784485265	8930	8930	8930	8930	0
229	20250324	152300	19784485265	8930	8930	8930	8930	0
230	20250324	152200	19784485265	8930	8930	8930	8930	0
231	20250324	152100	19784485265	8930	8930	8930	8930	0
232	20250324	152000	19784485265	8930	8930	8930	8930	0
233	20250324	151900	19784485265	8930	8850	8960	8840	30014
234	20250324	151800	19517145555	8840	8890	8900	8810	24003
235	20250324	151700	19304708025	8910	8860	8930	8860	11811
236	20250324	151600	19199584835	8860	8920	8950	8840	12946
237	20250324	151500	19084430405	8920	8930	8950	8780	47171
238	20250324	151400	18666913090	8940	8910	9000	8900	49731
239	20250324	151300	18221468675	8910	8910	8960	8890	16328
240	20250324	151200	18075711160	8910	8870	8920	8830	12303
241	20250324	151100	17966444620	8870	8860	8940	8820	18192
242	20250324	151000	17804979410	8880	8820	8980	8820	50214
243	20250324	150900	17357252295	8840	8820	8890	8780	38630
244	20250324	150800	17015166175	8820	8780	8910	8770	36241
245	20250324	150700	16694895810	8780	8870	8910	8750	38873
246	20250324	150600	16351894785	8860	8930	8960	8810	55509
247	20250324	150500	15859931850	8930	8950	9000	8880	50572
248	20250324	150400	15407577450	8950	9060	9110	8900	67251
249	20250324	150300	14801184535	9050	9060	9090	8940	101412
250	20250324	150200	13887400265	9070	8930	9140	8870	180834
251	20250324	150100	12255981575	8960	8770	8990	8730	220273
252	20250324	150000	10296117105	8770	8560	8810	8560	77781
253	20250324	145900	9617193430	8570	8540	8580	8540	4173
254	20250324	145800	9581458830	8580	8550	8580	8510	8945
255	20250324	145700	9505096390	8540	8560	8590	8540	10024
256	20250324	145600	9419343070	8560	8610	8610	8540	14230
257	20250324	145500	9297357310	8620	8570	8630	8560	9526
258	20250324	145400	9215611640	8570	8660	8670	8570	17327
259	20250324	145300	9066499815	8660	8720	8730	8600	51144
260	20250324	145200	8623408655	8720	8630	8720	8570	62155
261	20250324	145100	8086727580	8630	8590	8640	8580	20212
262	20250324	145000	7912812470	8560	8560	8560	8560	0
263	20250324	144900	7912812470	8560	8490	8560	8480	32825
264	20250324	144800	7632534300	8490	8490	8490	8460	4166
265	20250324	144700	7597210550	8470	8460	8480	8450	2006
266	20250324	144600	7580213410	8460	8470	8480	8460	1632
267	20250324	144500	7566399910	8470	8480	8480	8470	253
268	20250324	144400	7564255870	8480	8480	8490	8460	4486
269	20250324	144300	7526243420	8480	8440	8490	8440	5619
270	20250324	144200	7478753380	8440	8490	8500	8440	3624
271	20250324	144100	7448092770	8480	8430	8500	8430	25506
272	20250324	144000	7231754560	8430	8410	8430	8410	8129
273	20250324	143900	7163282390	8400	8400	8400	8380	2121
274	20250324	143800	7145482450	8400	8400	8410	8380	4476
275	20250324	143700	7107878790	8390	8360	8390	8360	5333
276	20250324	143600	7063187730	8360	8360	8360	8350	355
277	20250324	143500	7060221930	8350	8350	8350	8350	269
278	20250324	143400	7057975780	8350	8350	8370	8340	1025
279	20250324	143300	7049409940	8350	8370	8370	8350	1011
280	20250324	143200	7040957150	8370	8370	8370	8360	202
281	20250324	143100	7039266480	8370	8370	8370	8370	736
282	20250324	143000	7033106160	8370	8380	8380	8370	265
283	20250324	142900	7030886360	8370	8380	8380	8370	923
284	20250324	142800	7023155730	8390	8380	8390	8380	629
285	20250324	142700	7017884420	8400	8340	8400	8340	5300
286	20250324	142600	6973463800	8340	8340	8340	8340	3
287	20250324	142500	6973438780	8340	8330	8340	8330	492
288	20250324	142400	6969335580	8330	8300	8330	8300	53
289	20250324	142300	6968894690	8300	8330	8330	8300	7115
290	20250324	142200	6909805350	8330	8330	8330	8330	400
291	20250324	142100	6906473350	8340	8360	8360	8340	2243
292	20250324	142000	6887753150	8350	8350	8350	8340	1043
293	20250324	141900	6879044320	8350	8350	8350	8350	74
294	20250324	141800	6878426420	8350	8350	8350	8350	443
295	20250324	141700	6874727370	8350	8330	8350	8330	801
296	20250324	141600	6868055020	8340	8330	8340	8330	196
297	20250324	141500	6866420890	8320	8320	8320	8320	0
298	20250324	141400	6866420890	8320	8320	8320	8320	2
299	20250324	141300	6866404250	8320	8320	8320	8320	5
300	20250324	141200	6866362650	8310	8330	8330	8310	525
301	20250324	141100	6861997050	8320	8320	8320	8320	113
302	20250324	141000	6861056890	8320	8320	8320	8320	250
303	20250324	140900	6858976890	8350	8340	8350	8320	716
304	20250324	140800	6853009430	8350	8350	8350	8350	0
305	20250324	140700	6853009430	8350	8350	8350	8340	917
306	20250324	140600	6845353230	8350	8350	8350	8350	1169
307	20250324	140500	6835592080	8350	8350	8350	8350	69
308	20250324	140400	6835015930	8350	8350	8350	8350	122
309	20250324	140300	6833997230	8350	8350	8350	8350	681
310	20250324	140200	6828310880	8360	8360	8360	8350	487
311	20250324	140100	6824239730	8360	8330	8360	8320	711
312	20250324	140000	6818310040	8340	8310	8340	8300	245
313	20250324	135900	6816276460	8300	8300	8300	8300	0
314	20250324	135800	6816276460	8300	8360	8360	8300	5736
315	20250324	135700	6768543650	8350	8350	8350	8350	159
316	20250324	135600	6767216000	8350	8350	8350	8340	45
317	20250324	135500	6766840340	8350	8370	8370	8350	628
318	20250324	135400	6761596070	8370	8380	8380	8370	502
319	20250324	135300	6757393180	8380	8360	8380	8360	698
320	20250324	135200	6751547730	8350	8360	8370	8350	738
321	20250324	135100	6745383790	8360	8370	8370	8360	201
322	20250324	135000	6743703340	8370	8350	8370	8350	7724
323	20250324	134900	6679138290	8350	8340	8350	8340	87
324	20250324	134800	6678412110	8340	8350	8350	8340	416
325	20250324	134700	6674940880	8350	8340	8350	8340	592
326	20250324	134600	6670003410	8340	8330	8340	8320	1531
327	20250324	134500	6657249100	8340	8340	8340	8340	1136
328	20250324	134400	6647774860	8340	8330	8340	8320	339
329	20250324	134300	6644950400	8330	8320	8330	8320	51
330	20250324	134200	6644526070	8340	8340	8340	8340	0
331	20250324	134100	6644526070	8340	8310	8340	8310	96
332	20250324	134000	6643726430	8310	8340	8340	8310	143
333	20250324	133900	6642536750	8330	8360	8360	8330	3168
334	20250324	133800	6616118500	8350	8350	8360	8350	5121
335	20250324	133700	6573357640	8350	8340	8350	8340	5332
336	20250324	133600	6528835450	8340	8340	8340	8330	403
337	20250324	133500	6525476400	8340	8340	8340	8330	2341
338	20250324	133400	6505957460	8340	8340	8340	8320	850
339	20250324	133300	6498878460	8340	8310	8340	8310	56
340	20250324	133200	6498411720	8310	8320	8320	8310	17
341	20250324	133100	6498270440	8340	8320	8340	8320	478
342	20250324	133000	6494290450	8290	8310	8310	8290	1429
343	20250324	132900	6482436740	8300	8300	8300	8300	237
344	20250324	132800	6480469640	8300	8270	8310	8270	2632
345	20250324	132700	6458671270	8275	8280	8280	8275	452
346	20250324	132600	6454930665	8280	8280	8280	8280	3
347	20250324	132500	6454905825	8270	8290	8290	8270	1280
348	20250324	132400	6444310260	8290	8290	8290	8290	4
349	20250324	132300	6444277100	8290	8300	8300	8290	430
350	20250324	132200	6440712390	8290	8290	8290	8290	378
351	20250324	132100	6437578770	8290	8290	8290	8290	130
352	20250324	132000	6436501070	8290	8290	8300	8290	446
353	20250324	131900	6432802130	8290	8300	8300	8290	393
354	20250324	131800	6429542420	8310	8310	8310	8310	115
355	20250324	131700	6428586770	8310	8310	8310	8310	170
356	20250324	131600	6427174070	8310	8300	8310	8300	231
357	20250324	131500	6425256470	8300	8310	8310	8290	1335
358	20250324	131400	6414179540	8310	8300	8310	8300	1424
359	20250324	131300	6402358230	8300	8290	8300	8290	482
360	20250324	131200	6398362250	8300	8360	8360	8290	4878
361	20250324	131100	6357811560	8330	8330	8370	8320	2287
362	20250324	131000	6338738410	8330	8330	8330	8320	912
363	20250324	130900	6331146680	8330	8330	8340	8320	1484
364	20250324	130800	6318786990	8340	8370	8380	8340	3595
365	20250324	130700	6288780380	8370	8380	8400	8360	10343
366	20250324	130600	6202036590	8380	8340	8380	8340	4755
367	20250324	130500	6162269460	8350	8320	8350	8320	7260
368	20250324	130400	6101714170	8320	8300	8320	8300	1951
369	20250324	130300	6085495480	8310	8320	8320	8310	38
370	20250324	130200	6085179430	8320	8310	8330	8310	626
371	20250324	130100	6079973930	8300	8310	8310	8290	774
372	20250324	130000	6073551330	8310	8300	8310	8290	1983
373	20250324	125900	6057089700	8310	8320	8320	8310	968
374	20250324	125800	6049042660	8320	8310	8330	8300	4136
375	20250324	125700	6014636870	8310	8310	8310	8300	737
376	20250324	125600	6008513250	8310	8300	8320	8300	246
377	20250324	125500	6006470660	8300	8330	8340	8300	2490
378	20250324	125400	5985775020	8340	8250	8340	8250	12321
379	20250324	125300	5883543130	8240	8240	8240	8240	26
380	20250324	125200	5883328890	8240	8240	8240	8240	30
381	20250324	125100	5883081690	8240	8250	8250	8240	534
382	20250324	125000	5878681020	8260	8260	8260	8260	281
383	20250324	124900	5876359960	8260	8240	8260	8240	1467
384	20250324	124800	5864245600	8240	8280	8280	8240	2665
385	20250324	124700	5842216080	8280	8230	8280	8230	11254
386	20250324	124600	5749258300	8230	8220	8230	8220	215
387	20250324	124500	5747490880	8220	8230	8230	8220	364
388	20250324	124400	5744495470	8230	8230	8230	8230	40
389	20250324	124300	5744166270	8230	8230	8230	8230	20
390	20250324	124200	5744001670	8220	8220	8220	8220	575
391	20250324	124100	5739275170	8210	8210	8210	8210	974
392	20250324	124000	5731278630	8210	8210	8210	8210	0
393	20250324	123900	5731278630	8210	8210	8210	8210	461
394	20250324	123800	5727493820	8220	8220	8220	8220	1253
395	20250324	123700	5717194160	8240	8240	8240	8230	1016
396	20250324	123600	5708824280	8230	8230	8230	8230	100
397	20250324	123500	5708001280	8230	8230	8230	8230	300
398	20250324	123400	5705532280	8220	8220	8220	8220	30
399	20250324	123300	5705285680	8240	8240	8240	8230	690
400	20250324	123200	5699606750	8230	8260	8260	8230	215
401	20250324	123100	5697834300	8260	8260	8260	8250	119
402	20250324	123000	5696852360	8250	8210	8260	8210	2733
403	20250324	122900	5674327630	8210	8210	8210	8210	576
404	20250324	122800	5669598670	8210	8230	8230	8210	57
405	20250324	122700	5669129700	8210	8210	8230	8210	351
406	20250324	122600	5666247970	8210	8230	8230	8210	594
407	20250324	122500	5661365000	8240	8240	8240	8240	2
408	20250324	122400	5661348520	8220	8220	8220	8220	1002
409	20250324	122300	5653112080	8230	8250	8250	8230	434
410	20250324	122200	5649540020	8240	8230	8240	8220	1850
411	20250324	122100	5634297950	8230	8230	8230	8230	22
412	20250324	122000	5634116890	8230	8220	8230	8220	1843
413	20250324	121900	5618949440	8220	8220	8220	8220	143
414	20250324	121800	5617773980	8240	8230	8240	8230	407
415	20250324	121700	5614423900	8230	8230	8230	8230	98
416	20250324	121600	5613617360	8200	8200	8200	8200	220
417	20250324	121500	5611813360	8220	8200	8220	8200	857
418	20250324	121400	5604774530	8200	8200	8200	8200	836
419	20250324	121300	5597919330	8170	8150	8190	8150	1790
420	20250324	121200	5583274470	8150	8150	8150	8150	763
421	20250324	121100	5577056020	8150	8180	8180	8150	159
422	20250324	121000	5575757140	8140	8150	8160	8140	1306
423	20250324	120900	5565114300	8150	8155	8155	8145	1002
424	20250324	120800	5556950000	8170	8170	8170	8170	148
425	20250324	120700	5555740840	8170	8170	8170	8170	297
426	20250324	120600	5553314350	8190	8190	8190	8190	0
427	20250324	120500	5553314350	8190	8160	8190	8130	504
428	20250324	120400	5549213600	8190	8190	8190	8190	2
429	20250324	120300	5549197220	8190	8180	8190	8180	219
430	20250324	120200	5547403800	8170	8180	8180	8170	120
431	20250324	120100	5546423200	8180	8160	8180	8160	1330
432	20250324	120000	5535548430	8130	8130	8130	8130	0
433	20250324	115900	5535548430	8130	8130	8130	8130	200
434	20250324	115800	5533922430	8120	8120	8120	8120	1252
435	20250324	115700	5523756190	8120	8120	8120	8110	5236
436	20250324	115600	5481240750	8150	8160	8160	8150	64
437	20250324	115500	5480718530	8160	8160	8160	8160	2
438	20250324	115400	5480702210	8130	8140	8160	8130	562
439	20250324	115300	5476128640	8140	8140	8140	8140	0
440	20250324	115200	5476128640	8140	8140	8140	8140	422
441	20250324	115100	5472693560	8140	8150	8150	8120	9251
442	20250324	115000	5397413100	8150	8160	8160	8150	244
443	20250324	114900	5395423730	8170	8170	8170	8170	401
444	20250324	114800	5392147560	8165	8150	8165	8150	202
445	20250324	114700	5390501245	8150	8150	8150	8150	97
446	20250324	114600	5389710695	8150	8180	8180	8150	244
447	20250324	114500	5387716215	8180	8180	8180	8180	0
448	20250324	114400	5387716215	8180	8180	8180	8180	170
449	20250324	114300	5386325615	8170	8170	8170	8170	33
450	20250324	114200	5386056005	8150	8150	8150	8150	444
451	20250324	114100	5382437405	8150	8180	8180	8150	1287
452	20250324	114000	5371948325	8150	8150	8180	8150	185
453	20250324	113900	5370440145	8180	8180	8180	8180	1
454	20250324	113800	5370431965	8180	8150	8180	8150	313
455	20250324	113700	5367873135	8150	8160	8160	8140	3156
456	20250324	113600	5342137745	8170	8170	8170	8160	1017
457	20250324	113500	5333833175	8170	8220	8220	8170	3525
458	20250324	113400	5304959835	8250	8250	8250	8250	50
459	20250324	113300	5304547335	8230	8230	8230	8230	10
460	20250324	113200	5304465035	8200	8200	8200	8200	9
461	20250324	113100	5304391235	8190	8190	8200	8190	1511
462	20250324	113000	5292001075	8200	8210	8210	8190	3119
463	20250324	112900	5266412935	8240	8230	8250	8220	2671
464	20250324	112800	5244456195	8250	8250	8250	8250	5
465	20250324	112700	5244414945	8260	8230	8260	8230	5
466	20250324	112600	5244373705	8260	8250	8260	8250	1051
467	20250324	112500	5235696075	8240	8220	8240	8220	3161
468	20250324	112400	5209653615	8250	8250	8250	8250	100
469	20250324	112300	5208828615	8250	8220	8250	8220	194
470	20250324	112200	5207233355	8220	8220	8240	8220	908
471	20250324	112100	5199763595	8220	8240	8240	8220	129
472	20250324	112000	5198702215	8240	8225	8240	8210	4301
473	20250324	111900	5163331935	8240	8230	8240	8210	191
474	20250324	111800	5161761365	8230	8240	8270	8210	2889
475	20250324	111700	5137955585	8240	8240	8270	8240	270
476	20250324	111600	5135726735	8270	8280	8290	8230	1027
477	20250324	111500	5127227865	8270	8250	8270	8220	5815
478	20250324	111400	5079220965	8230	8280	8280	8230	688
479	20250324	111300	5073544655	8260	8240	8280	8230	4618
480	20250324	111200	5035359265	8240	8235	8250	8230	2523
481	20250324	111100	5014573500	8230	8210	8240	8200	1538
482	20250324	111000	5001927040	8200	8190	8210	8190	363
483	20250324	110900	4998949920	8250	8260	8270	8190	5429
484	20250324	110800	4954162630	8230	8140	8270	8140	14692
485	20250324	110700	4833602400	8140	8135	8140	8130	1175
486	20250324	110600	4824044640	8140	8150	8150	8140	518
487	20250324	110500	4819825420	8150	8150	8150	8150	340
488	20250324	110400	4817054420	8140	8150	8150	8120	2583
489	20250324	110300	4796029220	8140	8120	8140	8100	2708
490	20250324	110200	4774003120	8120	8120	8120	8120	161
491	20250324	110100	4772695800	8120	8110	8120	8110	839
492	20250324	110000	4765890510	8090	8090	8090	8090	578
493	20250324	105900	4761214490	8090	8090	8090	8090	180
494	20250324	105800	4759758290	8070	8080	8080	8070	67
495	20250324	105700	4759217050	8070	8105	8105	8070	2526
496	20250324	105600	4738794380	8110	8120	8120	8110	1559
497	20250324	105500	4726143275	8120	8120	8120	8120	35
498	20250324	105400	4725859075	8140	8130	8140	8130	3264
499	20250324	105300	4699293615	8130	8100	8130	8100	600
500	20250324	105200	4694418615	8100	8060	8100	8060	2177
501	20250324	105100	4676817885	8060	8060	8080	8060	114
502	20250324	105000	4675898865	8080	8090	8090	8055	1953
503	20250324	104900	4660138175	8090	8095	8095	8090	554
504	20250324	104800	4655654815	8100	8095	8100	8095	1364
505	20250324	104700	4644611415	8100	8100	8100	8100	891
506	20250324	104600	4637394315	8100	8120	8120	8100	1181
507	20250324	104500	4627811255	8120	8120	8120	8120	104
508	20250324	104400	4626966775	8120	8110	8120	8110	237
509	20250324	104300	4625042895	8110	8100	8110	8100	94
510	20250324	104200	4624280635	8100	8100	8100	8100	816
511	20250324	104100	4617671035	8110	8090	8110	8090	2356
512	20250324	104000	4598586905	8070	8060	8070	8060	82
513	20250324	103900	4597925175	8060	8070	8100	8050	1123
514	20250324	103800	4588879235	8070	8090	8090	8040	4939
515	20250324	103700	4549066725	8070	8060	8080	8060	667
516	20250324	103600	4543687165	8060	8100	8100	8060	5998
517	20250324	103500	4495201975	8100	8130	8130	8100	2161
518	20250324	103400	4477677525	8130	8130	8130	8130	9
519	20250324	103300	4477604355	8110	8100	8140	8100	659
520	20250324	103200	4472262965	8100	8150	8150	8100	2157
521	20250324	103100	4454777365	8100	8160	8160	8100	3313
522	20250324	103000	4427863235	8160	8150	8160	8140	1401
523	20250324	102900	4416453935	8150	8150	8170	8150	2190
524	20250324	102800	4398580485	8160	8180	8180	8160	1602
525	20250324	102700	4385505645	8170	8220	8230	8170	5654
526	20250324	102600	4339207945	8220	8200	8230	8170	3459
527	20250324	102500	4310850345	8210	8230	8300	8210	18981
528	20250324	102400	4153915685	8270	8210	8280	8210	10549
529	20250324	102300	4066828505	8250	8300	8330	8150	14405
530	20250324	102200	3947688395	8300	8150	8330	8150	37596
531	20250324	102100	3638071785	8150	8080	8150	8070	7382
532	20250324	102000	3578142605	8080	8090	8110	8080	4133
533	20250324	101900	3544661795	8090	8050	8100	8050	7978
534	20250324	101800	3480309225	8030	8040	8040	8030	1750
535	20250324	101700	3466253615	8040	8080	8080	8040	440
536	20250324	101600	3462711115	8080	8030	8080	8030	2198
537	20250324	101500	3444998725	8030	8070	8080	8030	3138
538	20250324	101400	3419738005	8060	8110	8110	8060	3577
539	20250324	101300	3390823935	8110	8105	8110	8100	1190
540	20250324	101200	3381183480	8100	8100	8100	8080	2037
541	20250324	101100	3364688000	8100	8120	8120	8090	1849
542	20250324	101000	3349689100	8130	8100	8130	8090	2591
543	20250324	100900	3328691870	8100	8130	8140	8100	1680
544	20250324	100800	3315044800	8140	8180	8190	8110	13538
545	20250324	100700	3204584780	8180	8090	8200	8070	11828
546	20250324	100600	3108130500	8100	7990	8120	7980	4607
547	20250324	100500	3070878040	7990	7940	8010	7920	2076
548	20250324	100400	3054310450	7930	8070	8080	7930	10377
549	20250324	100300	2971431080	8080	8060	8090	8010	3222
550	20250324	100200	2945503420	8040	7970	8050	7970	11520
551	20250324	100100	2853296600	7970	7960	7970	7960	725
552	20250324	100000	2847519600	7950	7920	7950	7920	1283
553	20250324	095900	2837341980	7910	7930	7930	7910	312
554	20250324	095800	2834870940	7920	7930	7940	7910	899
555	20250324	095700	2827745190	7940	7910	7940	7900	1950
556	20250324	095600	2812323560	7910	7930	7930	7910	534
557	20250324	095500	2808097680	7930	7930	7940	7900	759
558	20250324	095400	2802079570	7900	7900	7910	7870	4586
559	20250324	095300	2765887280	7890	7870	7890	7870	649
560	20250324	095200	2760768330	7870	7870	7870	7850	3566
561	20250324	095100	2732732230	7890	7940	7940	7850	4765
562	20250324	095000	2695273440	7870	7940	7950	7870	7314
563	20250324	094900	2637504080	7950	7930	7950	7890	3811
564	20250324	094800	2607326830	7900	7940	7940	7900	5830
565	20250324	094700	2561172290	7930	7970	7970	7920	4091
566	20250324	094600	2528649750	7960	8000	8000	7960	1405
567	20250324	094500	2517463770	7950	7980	8040	7950	2099
568	20250324	094400	2500717330	7960	7950	7990	7910	8332
569	20250324	094300	2434590630	7950	7920	7950	7900	5922
570	20250324	094200	2387744960	7910	8050	8050	7870	16367
571	20250324	094100	2257108630	8040	8030	8040	8030	675
572	20250324	094000	2251683630	8030	8040	8050	8030	1974
573	20250324	093900	2235817390	8050	8060	8060	8030	6598
574	20250324	093800	2182724060	8060	8080	8090	8060	2078
575	20250324	093700	2165961280	8090	8070	8090	8050	3377
576	20250324	093600	2138731620	8090	8090	8090	8050	3238
577	20250324	093500	2112581710	8090	8150	8180	8090	6460
578	20250324	093400	2060198110	8130	8210	8210	8120	18265
579	20250324	093300	1910941190	8210	8210	8210	8170	3610
580	20250324	093200	1881355430	8210	8240	8240	8200	2398
581	20250324	093100	1861655720	8240	8240	8240	8240	149
582	20250324	093000	1860427960	8220	8240	8240	8210	2391
583	20250324	092900	1840757160	8200	8240	8250	8200	2675
584	20250324	092800	1818738420	8240	8220	8240	8200	4864
585	20250324	092700	1778701890	8200	8220	8220	8190	707
586	20250324	092600	1772910490	8220	8230	8230	8180	1902
587	20250324	092500	1757300480	8230	8230	8240	8230	3005
588	20250324	092400	1732564150	8230	8190	8230	8190	6470
589	20250324	092300	1679425110	8180	8170	8200	8160	395
590	20250324	092200	1676196420	8170	8180	8180	8140	4469
591	20250324	092100	1639708920	8180	8190	8220	8160	5452
592	20250324	092000	1595001870	8200	8210	8210	8170	2793
593	20250324	091900	1572137920	8210	8150	8220	8150	14512
594	20250324	091800	1453351660	8150	8160	8170	8120	1658
595	20250324	091700	1439844050	8160	8130	8180	8130	3888
596	20250324	091600	1408083290	8130	8090	8160	8090	3165
597	20250324	091500	1382352150	8100	8160	8160	8090	4662
598	20250324	091400	1344449980	8165	8160	8170	8130	2775
599	20250324	091300	1321826365	8130	8080	8180	8060	11598
600	20250324	091200	1227678175	8080	8100	8120	8070	1178
601	20250324	091100	1218149115	8100	8100	8120	8050	9303
602	20250324	091000	1142833195	8100	8100	8130	8050	9886
603	20250324	090900	1063035365	8120	8190	8190	8070	14504
604	20250324	090800	945105515	8190	8100	8200	8090	3979
605	20250324	090700	912750475	8100	8110	8170	8070	8082
606	20250324	090600	847309235	8120	8120	8210	8100	22092
607	20250324	090500	667137700	8100	8000	8170	8000	18287
608	20250324	090400	519260440	8000	7940	8030	7940	8366
609	20250324	090300	452479400	7930	7940	8100	7920	10673
610	20250324	090200	367430430	7950	7960	8010	7870	11377
611	20250324	090100	277453470	7970	7990	8090	7940	8603
612	20250324	090000	208699190	7990	7790	7990	7790	26104