KissMeData/060720/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194200	937588125	9220	9220	9220	9220	2827
3	20250324	194100	937588125	9220	9220	9220	9220	0
4	20250324	194000	937588125	9220	9220	9220	9220	0
5	20250324	193900	937588125	9220	9220	9220	9220	0
6	20250324	193800	937588125	9220	9220	9220	9220	0
7	20250324	193700	937588125	9220	9220	9220	9220	0
8	20250324	193600	937588125	9220	9220	9220	9220	0
9	20250324	193500	937588125	9220	9220	9220	9220	0
10	20250324	193400	937588125	9220	9220	9220	9220	0
11	20250324	193300	937588125	9220	9220	9220	9220	0
12	20250324	193200	937588125	9220	9220	9220	9220	0
13	20250324	193100	937588125	9220	9220	9220	9220	0
14	20250324	193000	937588125	9220	9220	9220	9220	0
15	20250324	192900	937588125	9220	9220	9220	9220	0
16	20250324	192800	937588125	9220	9220	9220	9220	0
17	20250324	192700	937588125	9220	9220	9220	9220	0
18	20250324	192600	937588125	9220	9220	9220	9220	0
19	20250324	192500	937588125	9220	9220	9220	9220	0
20	20250324	192400	937588125	9220	9220	9220	9220	0
21	20250324	192300	937588125	9220	9220	9220	9220	0
22	20250324	192200	937588125	9220	9220	9220	9220	0
23	20250324	192100	937588125	9220	9220	9220	9220	0
24	20250324	192000	937588125	9220	9220	9220	9220	0
25	20250324	191900	937588125	9220	9220	9220	9220	0
26	20250324	191800	937588125	9220	9220	9220	9220	0
27	20250324	191700	937588125	9220	9220	9220	9220	0
28	20250324	191600	937588125	9220	9220	9220	9220	0
29	20250324	191500	937588125	9220	9220	9220	9220	0
30	20250324	191400	937588125	9220	9220	9220	9220	0
31	20250324	191300	937588125	9220	9220	9220	9220	0
32	20250324	191200	937588125	9220	9220	9220	9220	2827
33	20250324	191100	937588125	9220	9220	9220	9220	0
34	20250324	191000	937588125	9220	9220	9220	9220	0
35	20250324	190900	937588125	9220	9220	9220	9220	0
36	20250324	190800	937588125	9220	9220	9220	9220	0
37	20250324	190700	937588125	9220	9220	9220	9220	0
38	20250324	190600	937588125	9220	9220	9220	9220	0
39	20250324	190500	937588125	9220	9220	9220	9220	0
40	20250324	190400	937588125	9220	9220	9220	9220	0
41	20250324	190300	937588125	9220	9220	9220	9220	0
42	20250324	190200	937588125	9220	9220	9220	9220	0
43	20250324	190100	937588125	9220	9220	9220	9220	0
44	20250324	190000	937588125	9220	9220	9220	9220	0
45	20250324	185900	937588125	9220	9220	9220	9220	0
46	20250324	185800	937588125	9220	9220	9220	9220	0
47	20250324	185700	937588125	9220	9220	9220	9220	0
48	20250324	185600	937588125	9220	9220	9220	9220	0
49	20250324	185500	937588125	9220	9220	9220	9220	0
50	20250324	185400	937588125	9220	9220	9220	9220	0
51	20250324	185300	937588125	9220	9220	9220	9220	0
52	20250324	185200	937588125	9220	9220	9220	9220	0
53	20250324	185100	937588125	9220	9220	9220	9220	0
54	20250324	185000	937588125	9220	9220	9220	9220	0
55	20250324	184900	937588125	9220	9220	9220	9220	0
56	20250324	184800	937588125	9220	9220	9220	9220	0
57	20250324	184700	937588125	9220	9220	9220	9220	0
58	20250324	184600	937588125	9220	9220	9220	9220	0
59	20250324	184500	937588125	9220	9220	9220	9220	0
60	20250324	184400	937588125	9220	9220	9220	9220	0
61	20250324	184300	937588125	9220	9220	9220	9220	0
62	20250324	184200	937588125	9220	9220	9220	9220	2827
63	20250324	184100	937588125	9220	9220	9220	9220	0
64	20250324	184000	937588125	9220	9220	9220	9220	0
65	20250324	183900	937588125	9220	9220	9220	9220	0
66	20250324	183800	937588125	9220	9220	9220	9220	0
67	20250324	183700	937588125	9220	9220	9220	9220	0
68	20250324	183600	937588125	9220	9220	9220	9220	0
69	20250324	183500	937588125	9220	9220	9220	9220	0
70	20250324	183400	937588125	9220	9220	9220	9220	0
71	20250324	183300	937588125	9220	9220	9220	9220	0
72	20250324	183200	937588125	9220	9220	9220	9220	0
73	20250324	183100	937588125	9220	9220	9220	9220	0
74	20250324	183000	937588125	9220	9220	9220	9220	0
75	20250324	182900	937588125	9220	9220	9220	9220	0
76	20250324	182800	937588125	9220	9220	9220	9220	0
77	20250324	182700	937588125	9220	9220	9220	9220	0
78	20250324	182600	937588125	9220	9220	9220	9220	0
79	20250324	182500	937588125	9220	9220	9220	9220	0
80	20250324	182400	937588125	9220	9220	9220	9220	0
81	20250324	182300	937588125	9220	9220	9220	9220	0
82	20250324	182200	937588125	9220	9220	9220	9220	0
83	20250324	182100	937588125	9220	9220	9220	9220	0
84	20250324	182000	937588125	9220	9220	9220	9220	0
85	20250324	181900	937588125	9220	9220	9220	9220	0
86	20250324	181800	937588125	9220	9220	9220	9220	0
87	20250324	181700	937588125	9220	9220	9220	9220	0
88	20250324	181600	937588125	9220	9220	9220	9220	0
89	20250324	181500	937588125	9220	9220	9220	9220	0
90	20250324	181400	937588125	9220	9220	9220	9220	0
91	20250324	181300	937588125	9220	9220	9220	9220	0
92	20250324	181200	937588125	9220	9220	9220	9220	2827
93	20250324	181100	937588125	9220	9220	9220	9220	0
94	20250324	181000	937588125	9220	9220	9220	9220	0
95	20250324	180900	937588125	9220	9220	9220	9220	0
96	20250324	180800	937588125	9220	9220	9220	9220	0
97	20250324	180700	937588125	9220	9220	9220	9220	0
98	20250324	180600	937588125	9220	9220	9220	9220	0
99	20250324	180500	937588125	9220	9220	9220	9220	0
100	20250324	180400	937588125	9220	9220	9220	9220	0
101	20250324	180300	937588125	9220	9220	9220	9220	0
102	20250324	180200	937588125	9220	9220	9220	9220	0
103	20250324	180100	937588125	9220	9220	9220	9220	0
104	20250324	180000	937588125	9220	9220	9220	9220	0
105	20250324	175900	937588125	9220	9220	9220	9220	0
106	20250324	175800	937588125	9220	9220	9220	9220	0
107	20250324	175700	937588125	9220	9220	9220	9220	0
108	20250324	175600	937588125	9220	9220	9220	9220	0
109	20250324	175500	937588125	9220	9220	9220	9220	0
110	20250324	175400	937588125	9220	9220	9220	9220	0
111	20250324	175300	937588125	9220	9220	9220	9220	0
112	20250324	175200	937588125	9220	9220	9220	9220	0
113	20250324	175100	937588125	9220	9220	9220	9220	0
114	20250324	175000	937588125	9220	9220	9220	9220	0
115	20250324	174900	937588125	9220	9220	9220	9220	0
116	20250324	174800	937588125	9220	9220	9220	9220	0
117	20250324	174700	937588125	9220	9220	9220	9220	0
118	20250324	174600	937588125	9220	9220	9220	9220	0
119	20250324	174500	937588125	9220	9220	9220	9220	0
120	20250324	174400	937588125	9220	9220	9220	9220	0
121	20250324	174300	937588125	9220	9220	9220	9220	0
122	20250324	174200	937588125	9220	9220	9220	9220	2827
123	20250324	174100	937588125	9220	9220	9220	9220	0
124	20250324	174000	937588125	9220	9220	9220	9220	0
125	20250324	173900	937588125	9220	9220	9220	9220	0
126	20250324	173800	937588125	9220	9220	9220	9220	0
127	20250324	173700	937588125	9220	9220	9220	9220	0
128	20250324	173600	937588125	9220	9220	9220	9220	0
129	20250324	173500	937588125	9220	9220	9220	9220	0
130	20250324	173400	937588125	9220	9220	9220	9220	0
131	20250324	173300	937588125	9220	9220	9220	9220	0
132	20250324	173200	937588125	9220	9220	9220	9220	0
133	20250324	173100	937588125	9220	9220	9220	9220	0
134	20250324	173000	937588125	9220	9220	9220	9220	0
135	20250324	172900	937588125	9220	9220	9220	9220	0
136	20250324	172800	937588125	9220	9220	9220	9220	0
137	20250324	172700	937588125	9220	9220	9220	9220	0
138	20250324	172600	937588125	9220	9220	9220	9220	0
139	20250324	172500	937588125	9220	9220	9220	9220	0
140	20250324	172400	937588125	9220	9220	9220	9220	0
141	20250324	172300	937588125	9220	9220	9220	9220	0
142	20250324	172200	937588125	9220	9220	9220	9220	0
143	20250324	172100	937588125	9220	9220	9220	9220	0
144	20250324	172000	937588125	9220	9220	9220	9220	0
145	20250324	171900	937588125	9220	9220	9220	9220	0
146	20250324	171800	937588125	9220	9220	9220	9220	0
147	20250324	171700	937588125	9220	9220	9220	9220	0
148	20250324	171600	937588125	9220	9220	9220	9220	0
149	20250324	171500	937588125	9220	9220	9220	9220	0
150	20250324	171400	937588125	9220	9220	9220	9220	0
151	20250324	171300	937588125	9220	9220	9220	9220	0
152	20250324	171200	937588125	9220	9220	9220	9220	2827
153	20250324	171100	937588125	9220	9220	9220	9220	0
154	20250324	171000	937588125	9220	9220	9220	9220	0
155	20250324	170900	937588125	9220	9220	9220	9220	0
156	20250324	170800	937588125	9220	9220	9220	9220	0
157	20250324	170700	937588125	9220	9220	9220	9220	0
158	20250324	170600	937588125	9220	9220	9220	9220	0
159	20250324	170500	937588125	9220	9220	9220	9220	0
160	20250324	170400	937588125	9220	9220	9220	9220	0
161	20250324	170300	937588125	9220	9220	9220	9220	0
162	20250324	170200	937588125	9220	9220	9220	9220	0
163	20250324	170100	937588125	9220	9220	9220	9220	0
164	20250324	170000	937588125	9220	9220	9220	9220	0
165	20250324	165900	937588125	9220	9220	9220	9220	0
166	20250324	165800	937588125	9220	9220	9220	9220	0
167	20250324	165700	937588125	9220	9220	9220	9220	0
168	20250324	165600	937588125	9220	9220	9220	9220	0
169	20250324	165500	937588125	9220	9220	9220	9220	0
170	20250324	165400	937588125	9220	9220	9220	9220	0
171	20250324	165300	937588125	9220	9220	9220	9220	0
172	20250324	165200	937588125	9220	9220	9220	9220	0
173	20250324	165100	937588125	9220	9220	9220	9220	0
174	20250324	165000	937588125	9220	9220	9220	9220	0
175	20250324	164900	937588125	9220	9220	9220	9220	0
176	20250324	164800	937588125	9220	9220	9220	9220	0
177	20250324	164700	937588125	9220	9220	9220	9220	0
178	20250324	164600	937588125	9220	9220	9220	9220	0
179	20250324	164500	937588125	9220	9220	9220	9220	0
180	20250324	164400	937588125	9220	9220	9220	9220	0
181	20250324	164300	937588125	9220	9220	9220	9220	0
182	20250324	164200	937588125	9220	9220	9220	9220	2827
183	20250324	164100	937588125	9220	9220	9220	9220	0
184	20250324	164000	937588125	9220	9220	9220	9220	0
185	20250324	163900	937588125	9220	9220	9220	9220	0
186	20250324	163800	937588125	9220	9220	9220	9220	0
187	20250324	163700	937588125	9220	9220	9220	9220	0
188	20250324	163600	937588125	9220	9220	9220	9220	0
189	20250324	163500	937588125	9220	9220	9220	9220	0
190	20250324	163400	937588125	9220	9220	9220	9220	0
191	20250324	163300	937588125	9220	9220	9220	9220	0
192	20250324	163200	937588125	9220	9220	9220	9220	0
193	20250324	163100	937588125	9220	9220	9220	9220	0
194	20250324	163000	937588125	9220	9220	9220	9220	0
195	20250324	162900	937588125	9220	9220	9220	9220	0
196	20250324	162800	937588125	9220	9220	9220	9220	0
197	20250324	162700	937588125	9220	9220	9220	9220	0
198	20250324	162600	937588125	9220	9220	9220	9220	0
199	20250324	162500	937588125	9220	9220	9220	9220	0
200	20250324	162400	937588125	9220	9220	9220	9220	0
201	20250324	162300	937588125	9220	9220	9220	9220	0
202	20250324	162200	937588125	9220	9220	9220	9220	0
203	20250324	162100	937588125	9220	9220	9220	9220	0
204	20250324	162000	937588125	9220	9220	9220	9220	0
205	20250324	161900	937588125	9220	9220	9220	9220	0
206	20250324	161800	937588125	9220	9220	9220	9220	0
207	20250324	161700	937588125	9220	9220	9220	9220	0
208	20250324	161600	937588125	9220	9220	9220	9220	0
209	20250324	161500	937588125	9220	9220	9220	9220	0
210	20250324	161400	937588125	9220	9220	9220	9220	0
211	20250324	161300	937588125	9220	9220	9220	9220	0
212	20250324	161200	937588125	9220	9220	9220	9220	2827
213	20250324	161100	937588125	9220	9220	9220	9220	0
214	20250324	161000	937588125	9220	9220	9220	9220	0
215	20250324	160900	937588125	9220	9220	9220	9220	0
216	20250324	160800	937588125	9220	9220	9220	9220	0
217	20250324	160700	937588125	9220	9220	9220	9220	0
218	20250324	160600	937588125	9220	9220	9220	9220	0
219	20250324	160500	937588125	9220	9220	9220	9220	0
220	20250324	160400	937588125	9220	9220	9220	9220	0
221	20250324	160300	937588125	9220	9220	9220	9220	0
222	20250324	160200	937588125	9220	9220	9220	9220	0
223	20250324	160100	937588125	9220	9220	9220	9220	0
224	20250324	160000	937588125	9220	9220	9220	9220	0
225	20250324	155900	937588125	9220	9220	9220	9220	0
226	20250324	155800	937588125	9220	9220	9220	9220	0
227	20250324	155700	937588125	9220	9220	9220	9220	0
228	20250324	155600	937588125	9220	9220	9220	9220	0
229	20250324	155500	937588125	9220	9220	9220	9220	0
230	20250324	155400	937588125	9220	9220	9220	9220	0
231	20250324	155300	937588125	9220	9220	9220	9220	0
232	20250324	155200	937588125	9220	9220	9220	9220	0
233	20250324	155100	937588125	9220	9220	9220	9220	0
234	20250324	155000	937588125	9220	9220	9220	9220	0
235	20250324	154900	937588125	9220	9220	9220	9220	0
236	20250324	154800	937588125	9220	9220	9220	9220	0
237	20250324	154700	937588125	9220	9220	9220	9220	0
238	20250324	154600	937588125	9220	9220	9220	9220	0
239	20250324	154500	937588125	9220	9220	9220	9220	0
240	20250324	154400	937588125	9220	9220	9220	9220	0
241	20250324	154300	937588125	9220	9220	9220	9220	0
242	20250324	154200	937588125	9220	9220	9220	9220	2827
243	20250324	154100	937588125	9220	9220	9220	9220	0
244	20250324	154000	937588125	9220	9220	9220	9220	0
245	20250324	153900	937588125	9220	9220	9220	9220	0
246	20250324	153800	937588125	9220	9220	9220	9220	0
247	20250324	153700	937588125	9220	9220	9220	9220	0
248	20250324	153600	937588125	9220	9220	9220	9220	0
249	20250324	153500	937588125	9220	9220	9220	9220	0
250	20250324	153400	937588125	9220	9220	9220	9220	0
251	20250324	153300	937588125	9220	9220	9220	9220	0
252	20250324	153200	937588125	9220	9220	9220	9220	0
253	20250324	153100	937588125	9220	9220	9220	9220	0
254	20250324	153000	937588125	9220	9220	9220	9220	2827
255	20250324	152900	911523185	9240	9240	9240	9240	0
256	20250324	152800	911523185	9240	9240	9240	9240	0
257	20250324	152700	911523185	9240	9240	9240	9240	0
258	20250324	152600	911523185	9240	9240	9240	9240	0
259	20250324	152500	911523185	9240	9240	9240	9240	0
260	20250324	152400	911523185	9240	9240	9240	9240	0
261	20250324	152300	911523185	9240	9240	9240	9240	0
262	20250324	152200	911523185	9240	9240	9240	9240	0
263	20250324	152100	911523185	9240	9240	9240	9240	0
264	20250324	152000	911523185	9240	9240	9240	9240	0
265	20250324	151900	911523185	9240	9220	9240	9220	80
266	20250324	151800	910785545	9240	9220	9240	9220	60
267	20250324	151700	910232305	9220	9240	9240	9220	124
268	20250324	151600	909088035	9240	9240	9240	9240	0
269	20250324	151500	909088035	9240	9230	9240	9230	202
270	20250324	151400	907223555	9230	9230	9230	9230	0
271	20250324	151300	907223555	9230	9240	9240	9230	518
272	20250324	151200	902439325	9240	9250	9250	9240	119
273	20250324	151100	901338895	9250	9250	9250	9250	116
274	20250324	151000	900265895	9250	9240	9250	9240	900
275	20250324	150900	891943895	9240	9240	9240	9240	156
276	20250324	150800	890502455	9250	9250	9250	9250	0
277	20250324	150700	890502455	9250	9240	9250	9240	13
278	20250324	150600	890382315	9240	9240	9240	9240	0
279	20250324	150500	890382315	9240	9240	9240	9240	101
280	20250324	150400	889449075	9240	9240	9240	9240	0
281	20250324	150300	889449075	9240	9240	9240	9240	100
282	20250324	150200	888525075	9240	9240	9240	9240	0
283	20250324	150100	888525075	9240	9230	9240	9220	401
284	20250324	150000	884827625	9220	9220	9220	9220	120
285	20250324	145900	883721225	9220	9230	9230	9220	201
286	20250324	145800	881866595	9220	9220	9220	9220	0
287	20250324	145700	881866595	9220	9230	9230	9220	201
288	20250324	145600	880012135	9240	9240	9240	9240	0
289	20250324	145500	880012135	9240	9230	9240	9230	108
290	20250324	145400	879014405	9220	9220	9220	9220	1515
291	20250324	145300	865046105	9240	9240	9240	9240	0
292	20250324	145200	865046105	9240	9220	9240	9220	12
293	20250324	145100	864935445	9220	9220	9220	9220	2
294	20250324	145000	864917005	9210	9210	9210	9210	207
295	20250324	144900	863010535	9210	9210	9210	9210	35
296	20250324	144800	862688185	9210	9220	9220	9210	8
297	20250324	144700	862614495	9210	9210	9210	9210	43
298	20250324	144600	862218465	9210	9220	9220	9210	15
299	20250324	144500	862080285	9240	9210	9240	9210	19
300	20250324	144400	861905165	9210	9210	9210	9200	67
301	20250324	144300	861288165	9200	9200	9220	9200	35
302	20250324	144200	860965745	9220	9200	9220	9200	50
303	20250324	144100	860505045	9200	9200	9220	9200	1433
304	20250324	144000	847307645	9200	9200	9200	9200	28
305	20250324	143900	847050045	9200	9210	9210	9200	329
306	20250324	143800	844020025	9210	9210	9210	9210	15
307	20250324	143700	843881875	9210	9210	9210	9210	41
308	20250324	143600	843504265	9210	9210	9210	9210	43
309	20250324	143500	843108235	9210	9210	9210	9210	14
310	20250324	143400	842979295	9210	9210	9210	9210	15
311	20250324	143300	842841145	9210	9210	9210	9210	36
312	20250324	143200	842509585	9210	9210	9220	9210	64
313	20250324	143100	841919845	9210	9210	9210	9210	247
314	20250324	143000	839644975	9210	9210	9210	9210	15
315	20250324	142900	839506825	9210	9210	9210	9210	35
316	20250324	142800	839184475	9210	9220	9220	9210	58
317	20250324	142700	838649765	9220	9210	9220	9210	55
318	20250324	142600	838142735	9210	9210	9210	9210	15
319	20250324	142500	838004585	9210	9200	9210	9200	336
320	20250324	142400	834913025	9200	9200	9200	9200	14
321	20250324	142300	834784225	9210	9200	9210	9200	78
322	20250324	142200	834066205	9200	9210	9220	9200	516
323	20250324	142100	829318435	9210	9210	9210	9210	28
324	20250324	142000	829060555	9210	9210	9210	9210	43
325	20250324	141900	828664525	9220	9210	9220	9210	53
326	20250324	141800	828176285	9220	9210	9220	9210	16
327	20250324	141700	828028915	9210	9210	9210	9210	49
328	20250324	141600	827577625	9210	9220	9220	9210	1011
329	20250324	141500	818266255	9220	9210	9220	9210	15
330	20250324	141400	818128095	9210	9220	9220	9210	57
331	20250324	141300	817602915	9220	9220	9220	9220	15
332	20250324	141200	817464615	9220	9220	9230	9220	559
333	20250324	141100	812310335	9220	9220	9220	9220	14
334	20250324	141000	812181255	9220	9220	9220	9220	18
335	20250324	140900	812015295	9220	9220	9220	9220	47
336	20250324	140800	811581955	9220	9220	9220	9220	283
337	20250324	140700	808972695	9220	9220	9220	9220	14
338	20250324	140600	808843615	9220	9220	9220	9220	55
339	20250324	140500	808336515	9220	9220	9220	9220	42
340	20250324	140400	807949275	9220	9220	9230	9220	86
341	20250324	140300	807155925	9220	9220	9220	9220	38
342	20250324	140200	806805565	9220	9230	9230	9220	1443
343	20250324	140100	793486745	9230	9240	9250	9230	92
344	20250324	140000	792637345	9230	9230	9230	9230	14
345	20250324	135900	792508125	9230	9230	9230	9230	36
346	20250324	135800	792175845	9230	9230	9230	9230	43
347	20250324	135700	791778955	9250	9230	9250	9230	17
348	20250324	135600	791622005	9230	9230	9230	9230	262
349	20250324	135500	789203745	9230	9230	9230	9230	24
350	20250324	135400	788982225	9230	9230	9230	9230	35
351	20250324	135300	788659175	9230	9240	9240	9230	684
352	20250324	135200	782339375	9240	9240	9240	9240	27
353	20250324	135100	782089895	9240	9240	9250	9240	18
354	20250324	135000	781923555	9240	9240	9250	9240	70
355	20250324	134900	781276745	9250	9240	9250	9240	325
356	20250324	134800	778273725	9240	9230	9240	9230	46
357	20250324	134700	777849115	9230	9230	9230	9230	42
358	20250324	134600	777461455	9230	9230	9230	9230	84
359	20250324	134500	776686135	9230	9230	9240	9230	69
360	20250324	134400	776049255	9230	9240	9240	9230	18
361	20250324	134300	775883075	9230	9230	9230	9230	39
362	20250324	134200	775523105	9230	9230	9230	9220	196
363	20250324	134100	773714095	9220	9220	9220	9220	31
364	20250324	134000	773428275	9220	9220	9220	9220	14
365	20250324	133900	773299195	9220	9220	9220	9220	36
366	20250324	133800	772967275	9220	9220	9240	9220	31
367	20250324	133700	772681425	9220	9230	9230	9220	616
368	20250324	133600	766995815	9230	9240	9240	9230	85
369	20250324	133500	766210775	9230	9230	9230	9230	74
370	20250324	133400	765527755	9230	9230	9230	9230	262
371	20250324	133300	763109495	9230	9220	9230	9220	35
372	20250324	133200	762786595	9220	9220	9220	9220	37
373	20250324	133100	762445455	9220	9220	9220	9220	36
374	20250324	133000	762113535	9220	9220	9220	9220	134
375	20250324	132900	760878055	9220	9220	9230	9220	168
376	20250324	132800	759328095	9220	9220	9220	9220	64
377	20250324	132700	758738015	9220	9220	9220	9220	14
378	20250324	132600	758608935	9230	9230	9230	9220	269
379	20250324	132500	756126495	9230	9220	9230	9220	43
380	20250324	132400	755729985	9220	9220	9230	9220	15
381	20250324	132300	755591675	9220	9230	9230	9220	55
382	20250324	132200	755084565	9220	9220	9230	9220	37
383	20250324	132100	754743415	9220	9230	9230	9220	46
384	20250324	132000	754319275	9220	9220	9230	9220	34
385	20250324	131900	754005785	9220	9220	9220	9220	14
386	20250324	131800	753876705	9230	9230	9230	9220	70
387	20250324	131700	753231265	9230	9220	9230	9220	18
388	20250324	131600	753065275	9230	9220	9230	9220	437
389	20250324	131500	749036025	9220	9220	9220	9220	65
390	20250324	131400	748436725	9220	9220	9220	9220	14
391	20250324	131300	748307645	9220	9220	9230	9220	71
392	20250324	131200	747652945	9220	9220	9220	9220	44
393	20250324	131100	747247265	9220	9220	9220	9220	86
394	20250324	131000	746454345	9220	9220	9220	9220	43
395	20250324	130900	746057885	9220	9220	9220	9220	34
396	20250324	130800	745744405	9220	9220	9220	9220	7
397	20250324	130700	745679865	9220	9220	9220	9220	72
398	20250324	130600	745016025	9220	9220	9220	9220	27
399	20250324	130500	744767085	9220	9220	9220	9220	15
400	20250324	130400	744628785	9220	9220	9230	9220	69
401	20250324	130300	743992595	9220	9230	9230	9220	17
402	20250324	130200	743835825	9220	9220	9220	9220	59
403	20250324	130100	743291845	9220	9220	9230	9220	315
404	20250324	130000	740384545	9220	9220	9220	9220	38
405	20250324	125900	740034185	9220	9220	9220	9220	163
406	20250324	125800	738531325	9220	9230	9230	9220	34
407	20250324	125700	738217745	9220	9230	9230	9220	233
408	20250324	125600	736067295	9230	9230	9230	9230	364
409	20250324	125500	732707575	9230	9220	9230	9220	32
410	20250324	125400	732412285	9220	9220	9220	9220	53
411	20250324	125300	731923625	9220	9220	9230	9220	54
412	20250324	125200	731425645	9230	9220	9230	9220	9
413	20250324	125100	731342645	9220	9230	9230	9220	34
414	20250324	125000	731029015	9230	9230	9250	9230	276
415	20250324	124900	728476595	9250	9240	9250	9220	564
416	20250324	124800	723259975	9220	9220	9250	9220	174
417	20250324	124700	721652605	9230	9230	9230	9230	1014
418	20250324	124600	712293385	9230	9220	9230	9220	80
419	20250324	124500	711555655	9220	9220	9220	9220	225
420	20250324	124400	709481155	9220	9230	9230	9220	20
421	20250324	124300	709296635	9230	9230	9230	9230	43
422	20250324	124200	708899745	9230	9220	9230	9220	99
423	20250324	124100	707986495	9220	9230	9230	9220	15
424	20250324	124000	707848185	9230	9220	9230	9220	1158
425	20250324	123900	697160285	9220	9225	9225	9220	139
426	20250324	123800	695878420	9225	9225	9225	9225	14
427	20250324	123700	695749270	9225	9220	9225	9220	52
428	20250324	123600	695269685	9220	9220	9220	9220	15
429	20250324	123500	695131385	9220	9220	9220	9220	93
430	20250324	123400	694273925	9220	9220	9220	9220	54
431	20250324	123300	693776045	9220	9220	9230	9220	81
432	20250324	123200	693028715	9220	9220	9220	9220	65
433	20250324	123100	692429415	9220	9220	9220	9220	14
434	20250324	123000	692300335	9220	9220	9230	9220	44
435	20250324	122900	691894555	9220	9230	9230	9220	37
436	20250324	122800	691553405	9220	9230	9230	9220	59
437	20250324	122700	691008925	9220	9220	9220	9220	43
438	20250324	122600	690612465	9220	9220	9220	9220	31
439	20250324	122500	690326645	9220	9220	9220	9220	14
440	20250324	122400	690197565	9220	9230	9230	9220	131
441	20250324	122300	688989735	9230	9220	9230	9220	289
442	20250324	122200	686322515	9220	9220	9220	9220	7
443	20250324	122100	686257975	9220	9220	9220	9220	43
444	20250324	122000	685861515	9220	9220	9240	9220	223
445	20250324	121900	683802035	9220	9220	9240	9220	51
446	20250324	121800	683331715	9220	9230	9230	9220	115
447	20250324	121700	682270415	9220	9220	9220	9220	42
448	20250324	121600	681883175	9210	9210	9210	9210	44
449	20250324	121500	681477935	9220	9210	9220	9210	27
450	20250324	121400	681229135	9210	9220	9220	9210	37
451	20250324	121300	680888065	9210	9210	9210	9210	43
452	20250324	121200	680492035	9210	9210	9220	9210	27
453	20250324	121100	680243245	9210	9210	9210	9210	43
454	20250324	121000	679847215	9220	9210	9220	9210	818
455	20250324	120900	672305655	9210	9210	9220	9210	815
456	20250324	120800	664799495	9210	9210	9210	9210	59
457	20250324	120700	664256105	9210	9210	9210	9210	42
458	20250324	120600	663869285	9210	9210	9210	9210	282
459	20250324	120500	661272065	9210	9210	9210	9210	56
460	20250324	120400	660756305	9210	9210	9210	9210	15
461	20250324	120300	660618155	9210	9210	9220	9210	36
462	20250324	120200	660286585	9210	9210	9210	9210	43
463	20250324	120100	659890555	9210	9210	9210	9210	35
464	20250324	120000	659568205	9210	9210	9210	9210	44
465	20250324	115900	659162965	9210	9230	9230	9210	414
466	20250324	115800	655341885	9230	9230	9230	9230	24
467	20250324	115700	655120365	9230	9230	9230	9230	43
468	20250324	115600	654723475	9230	9240	9240	9230	41
469	20250324	115500	654345005	9230	9210	9230	9210	141
470	20250324	115400	653044135	9210	9210	9220	9210	626
471	20250324	115300	647278665	9210	9210	9220	9210	15
472	20250324	115200	647140505	9220	9200	9220	9200	53
473	20250324	115100	646652750	9210	9210	9210	9210	1007
474	20250324	115000	637378280	9210	9210	9210	9210	14
475	20250324	114900	637249340	9210	9220	9230	9210	81
476	20250324	114800	636502860	9220	9210	9220	9210	27
477	20250324	114700	636254070	9200	9210	9210	9200	1099
478	20250324	114600	626132350	9210	9220	9220	9210	573
479	20250324	114500	620850090	9220	9220	9220	9220	42
480	20250324	114400	620462850	9220	9220	9220	9220	44
481	20250324	114300	620057170	9220	9220	9220	9220	7
482	20250324	114200	619992630	9220	9220	9220	9220	14
483	20250324	114100	619863550	9220	9220	9220	9220	43
484	20250324	114000	619467090	9220	9220	9230	9220	526
485	20250324	113900	614612550	9220	9220	9220	9220	15
486	20250324	113800	614474250	9220	9220	9220	9220	43
487	20250324	113700	614077790	9250	9210	9250	9210	1761
488	20250324	113600	597815760	9210	9210	9210	9210	55
489	20250324	113500	597309210	9200	9190	9200	9190	149
490	20250324	113400	595938600	9180	9180	9180	9180	38
491	20250324	113300	595589760	9180	9180	9180	9180	60
492	20250324	113200	595038960	9180	9180	9190	9180	15
493	20250324	113100	594901250	9180	9180	9180	9180	66
494	20250324	113000	594295370	9180	9180	9180	9180	43
495	20250324	112900	593900630	9180	9180	9180	9180	40
496	20250324	112800	593533430	9180	9180	9180	9180	7
497	20250324	112700	593469170	9180	9180	9180	9180	73
498	20250324	112600	592799030	9180	9180	9180	9180	26
499	20250324	112500	592560350	9170	9180	9180	9170	115
500	20250324	112400	591504790	9170	9170	9170	9170	14
501	20250324	112300	591376410	9180	9170	9180	9170	41
502	20250324	112200	591000180	9170	9170	9170	9170	43
503	20250324	112100	590605870	9170	9180	9180	9170	984
504	20250324	112000	581582330	9180	9180	9180	9170	251
505	20250324	111900	579278220	9170	9170	9170	9170	44
506	20250324	111800	578874740	9170	9180	9190	9170	82
507	20250324	111700	578121950	9180	9180	9180	9180	93
508	20250324	111600	577268210	9180	9190	9190	9180	241
509	20250324	111500	575055770	9180	9190	9190	9180	30
510	20250324	111400	574780350	9180	9180	9190	9180	1148
511	20250324	111300	564241680	9180	9180	9190	9180	36
512	20250324	111200	563911100	9180	9200	9200	9180	5008
513	20250324	111100	517902190	9200	9210	9210	9200	94
514	20250324	111000	517036460	9210	9210	9210	9210	14
515	20250324	110900	516907520	9210	9210	9210	9210	71
516	20250324	110800	516253610	9210	9220	9220	9210	24
517	20250324	110700	516032470	9210	9210	9210	9200	193
518	20250324	110600	514255020	9210	9210	9210	9210	71
519	20250324	110500	513601110	9210	9210	9210	9210	14
520	20250324	110400	513472170	9220	9220	9220	9210	13
521	20250324	110300	513352380	9210	9210	9220	9210	46
522	20250324	110200	512928700	9210	9210	9210	9210	90
523	20250324	110100	512099800	9210	9210	9210	9200	25
524	20250324	110000	511869620	9200	9210	9210	9200	580
525	20250324	105900	506531060	9210	9210	9230	9210	240
526	20250324	105800	504318840	9210	9210	9210	9210	43
527	20250324	105700	503922810	9210	9210	9210	9210	7
528	20250324	105600	503858340	9210	9240	9240	9210	122
529	20250324	105500	502731480	9220	9200	9220	9190	2387
530	20250324	105400	480745310	9200	9200	9210	9200	501
531	20250324	105300	476136040	9210	9210	9210	9200	542
532	20250324	105200	471144490	9210	9210	9210	9210	43
533	20250324	105100	470748460	9210	9210	9210	9210	39
534	20250324	105000	470389270	9210	9210	9210	9210	60
535	20250324	104900	469836670	9210	9200	9220	9200	27
536	20250324	104800	469588000	9210	9220	9220	9210	293
537	20250324	104700	466889460	9220	9220	9220	9220	52
538	20250324	104600	466410020	9220	9230	9230	9220	35
539	20250324	104500	466087040	9230	9220	9230	9220	30
540	20250324	104400	465810210	9220	9210	9220	9210	65
541	20250324	104300	465211050	9210	9220	9220	9210	186
542	20250324	104200	463496280	9200	9200	9210	9200	43
543	20250324	104100	463100650	9190	9220	9230	9190	1882
544	20250324	104000	445785750	9220	9220	9220	9220	14
545	20250324	103900	445656670	9220	9230	9240	9220	58
546	20250324	103800	445121740	9220	9200	9230	9200	615
547	20250324	103700	439451890	9200	9200	9200	9190	167
548	20250324	103600	437915760	9200	9210	9210	9200	1242
549	20250324	103500	426488720	9200	9200	9210	9200	455
550	20250324	103400	422302320	9210	9220	9240	9210	1186
551	20250324	103300	411375580	9220	9220	9230	9220	75
552	20250324	103200	410683470	9220	9230	9230	9220	934
553	20250324	103100	402064570	9220	9220	9230	9220	292
554	20250324	103000	399372300	9220	9230	9230	9220	1172
555	20250324	102900	388563450	9230	9240	9240	9230	349
556	20250324	102800	385341080	9250	9240	9250	9240	147
557	20250324	102700	383982580	9240	9240	9270	9230	120
558	20250324	102600	382873510	9260	9250	9270	9240	1114
559	20250324	102500	372566090	9250	9270	9270	9250	2110
560	20250324	102400	353010900	9270	9280	9280	9270	396
561	20250324	102300	349337170	9280	9280	9280	9280	420
562	20250324	102200	345439570	9290	9290	9290	9290	101
563	20250324	102100	344501280	9290	9290	9290	9290	10
564	20250324	102000	344408380	9290	9290	9290	9290	108
565	20250324	101900	343405060	9290	9290	9290	9290	1
566	20250324	101800	343395770	9280	9280	9280	9280	116
567	20250324	101700	342319290	9310	9310	9310	9310	0
568	20250324	101600	342319290	9310	9290	9310	9270	2122
569	20250324	101500	322614890	9300	9300	9300	9300	4
570	20250324	101400	322577690	9300	9300	9300	9300	0
571	20250324	101300	322577690	9300	9300	9300	9300	5
572	20250324	101200	322531190	9300	9300	9300	9300	16
573	20250324	101100	322382390	9300	9300	9300	9280	4716
574	20250324	101000	278536690	9310	9300	9310	9300	520
575	20250324	100900	273700680	9300	9320	9320	9300	1959
576	20250324	100800	255462570	9320	9340	9340	9320	1076
577	20250324	100700	245429710	9340	9340	9340	9340	1912
578	20250324	100600	227571630	9350	9350	9350	9350	2
579	20250324	100500	227552930	9350	9340	9350	9340	76
580	20250324	100400	226843040	9360	9360	9360	9360	0
581	20250324	100300	226843040	9360	9380	9390	9360	308
582	20250324	100200	223955910	9370	9370	9370	9370	1001
583	20250324	100100	214576540	9370	9380	9380	9370	459
584	20250324	100000	210272050	9380	9390	9390	9380	658
585	20250324	095900	204099810	9390	9390	9390	9390	213
586	20250324	095800	202099740	9400	9400	9400	9400	334
587	20250324	095700	198960140	9400	9380	9400	9380	69
588	20250324	095600	198311580	9380	9360	9380	9360	2594
589	20250324	095500	173988240	9360	9360	9360	9360	70
590	20250324	095400	173333040	9350	9340	9350	9340	480
591	20250324	095300	168848000	9350	9370	9370	9350	558
592	20250324	095200	163628700	9360	9370	9370	9360	493
593	20250324	095100	159012960	9390	9390	9390	9390	304
594	20250324	095000	156158400	9370	9390	9390	9370	688
595	20250324	094900	149699850	9390	9370	9390	9370	558
596	20250324	094800	144471330	9370	9370	9370	9370	3
597	20250324	094700	144443220	9370	9370	9370	9370	312
598	20250324	094600	141519780	9400	9400	9400	9400	6
599	20250324	094500	141463380	9370	9390	9390	9370	1000
600	20250324	094400	132092260	9400	9400	9400	9400	0
601	20250324	094300	132092260	9400	9400	9400	9400	0
602	20250324	094200	132092260	9400	9400	9400	9400	32
603	20250324	094100	131791460	9400	9400	9400	9400	2
604	20250324	094000	131772660	9400	9400	9400	9400	618
605	20250324	093900	125963460	9430	9410	9430	9410	52
606	20250324	093800	125474120	9400	9380	9400	9380	2595
607	20250324	093700	101107030	9390	9390	9390	9390	12
608	20250324	093600	100994350	9390	9390	9390	9390	100
609	20250324	093500	100055350	9390	9390	9390	9390	129
610	20250324	093400	98844040	9390	9390	9390	9390	22
611	20250324	093300	98637460	9380	9380	9380	9380	0
612	20250324	093200	98637460	9380	9380	9380	9380	0
613	20250324	093100	98637460	9380	9370	9380	9370	520
614	20250324	093000	93764860	9380	9380	9380	9380	0
615	20250324	092900	93764860	9380	9400	9400	9380	55
616	20250324	092800	93248940	9390	9390	9390	9390	8
617	20250324	092700	93173820	9390	9390	9390	9390	1
618	20250324	092600	93164430	9380	9380	9380	9380	2
619	20250324	092500	93145670	9380	9380	9380	9380	10
620	20250324	092400	93051870	9360	9360	9360	9360	884
621	20250324	092300	84777630	9360	9360	9360	9360	200
622	20250324	092200	82905630	9360	9360	9360	9360	0
623	20250324	092100	82905630	9360	9380	9380	9360	886
624	20250324	092000	74599430	9360	9360	9360	9360	58
625	20250324	091900	74056550	9360	9360	9360	9360	264
626	20250324	091800	71585510	9360	9350	9360	9350	25
627	20250324	091700	71351530	9360	9360	9360	9360	0
628	20250324	091600	71351530	9360	9380	9380	9360	309
629	20250324	091500	68454920	9370	9370	9370	9370	160
630	20250324	091400	66955720	9380	9370	9380	9370	201
631	20250324	091300	65072340	9380	9380	9380	9380	0
632	20250324	091200	65072340	9380	9380	9380	9380	1
633	20250324	091100	65062960	9370	9370	9370	9370	141
634	20250324	091000	63741790	9370	9350	9370	9350	871
635	20250324	090900	55591730	9330	9330	9350	9300	1378
636	20250324	090800	42754310	9330	9330	9330	9330	217
637	20250324	090700	40729700	9350	9350	9350	9350	124
638	20250324	090600	39570300	9350	9330	9360	9330	47
639	20250324	090500	39130770	9370	9350	9370	9330	2373
640	20250324	090400	16958060	9370	9370	9370	9370	1
641	20250324	090300	16948690	9350	9390	9390	9350	251
642	20250324	090200	14596790	9400	9350	9400	9350	516
643	20250324	090100	9757850	9350	9360	9360	9340	281
644	20250324	090000	7130600	9370	9370	9380	9370	761