KissMeData/044490/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192900	871756650	15830	15830	15830	15830	941
3	20250324	192800	871756650	15830	15830	15830	15830	0
4	20250324	192700	871756650	15830	15830	15830	15830	0
5	20250324	192600	871756650	15830	15830	15830	15830	0
6	20250324	192500	871756650	15830	15830	15830	15830	0
7	20250324	192400	871756650	15830	15830	15830	15830	0
8	20250324	192300	871756650	15830	15830	15830	15830	0
9	20250324	192200	871756650	15830	15830	15830	15830	0
10	20250324	192100	871756650	15830	15830	15830	15830	0
11	20250324	192000	871756650	15830	15830	15830	15830	0
12	20250324	191900	871756650	15830	15830	15830	15830	0
13	20250324	191800	871756650	15830	15830	15830	15830	0
14	20250324	191700	871756650	15830	15830	15830	15830	0
15	20250324	191600	871756650	15830	15830	15830	15830	0
16	20250324	191500	871756650	15830	15830	15830	15830	0
17	20250324	191400	871756650	15830	15830	15830	15830	0
18	20250324	191300	871756650	15830	15830	15830	15830	0
19	20250324	191200	871756650	15830	15830	15830	15830	0
20	20250324	191100	871756650	15830	15830	15830	15830	0
21	20250324	191000	871756650	15830	15830	15830	15830	0
22	20250324	190900	871756650	15830	15830	15830	15830	0
23	20250324	190800	871756650	15830	15830	15830	15830	0
24	20250324	190700	871756650	15830	15830	15830	15830	0
25	20250324	190600	871756650	15830	15830	15830	15830	0
26	20250324	190500	871756650	15830	15830	15830	15830	0
27	20250324	190400	871756650	15830	15830	15830	15830	0
28	20250324	190300	871756650	15830	15830	15830	15830	0
29	20250324	190200	871756650	15830	15830	15830	15830	0
30	20250324	190100	871756650	15830	15830	15830	15830	0
31	20250324	190000	871756650	15830	15830	15830	15830	0
32	20250324	185900	871756650	15830	15830	15830	15830	941
33	20250324	185800	871756650	15830	15830	15830	15830	0
34	20250324	185700	871756650	15830	15830	15830	15830	0
35	20250324	185600	871756650	15830	15830	15830	15830	0
36	20250324	185500	871756650	15830	15830	15830	15830	0
37	20250324	185400	871756650	15830	15830	15830	15830	0
38	20250324	185300	871756650	15830	15830	15830	15830	0
39	20250324	185200	871756650	15830	15830	15830	15830	0
40	20250324	185100	871756650	15830	15830	15830	15830	0
41	20250324	185000	871756650	15830	15830	15830	15830	0
42	20250324	184900	871756650	15830	15830	15830	15830	0
43	20250324	184800	871756650	15830	15830	15830	15830	0
44	20250324	184700	871756650	15830	15830	15830	15830	0
45	20250324	184600	871756650	15830	15830	15830	15830	0
46	20250324	184500	871756650	15830	15830	15830	15830	0
47	20250324	184400	871756650	15830	15830	15830	15830	0
48	20250324	184300	871756650	15830	15830	15830	15830	0
49	20250324	184200	871756650	15830	15830	15830	15830	0
50	20250324	184100	871756650	15830	15830	15830	15830	0
51	20250324	184000	871756650	15830	15830	15830	15830	0
52	20250324	183900	871756650	15830	15830	15830	15830	0
53	20250324	183800	871756650	15830	15830	15830	15830	0
54	20250324	183700	871756650	15830	15830	15830	15830	0
55	20250324	183600	871756650	15830	15830	15830	15830	0
56	20250324	183500	871756650	15830	15830	15830	15830	0
57	20250324	183400	871756650	15830	15830	15830	15830	0
58	20250324	183300	871756650	15830	15830	15830	15830	0
59	20250324	183200	871756650	15830	15830	15830	15830	0
60	20250324	183100	871756650	15830	15830	15830	15830	0
61	20250324	183000	871756650	15830	15830	15830	15830	0
62	20250324	182900	871756650	15830	15830	15830	15830	941
63	20250324	182800	871756650	15830	15830	15830	15830	0
64	20250324	182700	871756650	15830	15830	15830	15830	0
65	20250324	182600	871756650	15830	15830	15830	15830	0
66	20250324	182500	871756650	15830	15830	15830	15830	0
67	20250324	182400	871756650	15830	15830	15830	15830	0
68	20250324	182300	871756650	15830	15830	15830	15830	0
69	20250324	182200	871756650	15830	15830	15830	15830	0
70	20250324	182100	871756650	15830	15830	15830	15830	0
71	20250324	182000	871756650	15830	15830	15830	15830	0
72	20250324	181900	871756650	15830	15830	15830	15830	0
73	20250324	181800	871756650	15830	15830	15830	15830	0
74	20250324	181700	871756650	15830	15830	15830	15830	0
75	20250324	181600	871756650	15830	15830	15830	15830	0
76	20250324	181500	871756650	15830	15830	15830	15830	0
77	20250324	181400	871756650	15830	15830	15830	15830	0
78	20250324	181300	871756650	15830	15830	15830	15830	0
79	20250324	181200	871756650	15830	15830	15830	15830	0
80	20250324	181100	871756650	15830	15830	15830	15830	0
81	20250324	181000	871756650	15830	15830	15830	15830	0
82	20250324	180900	871756650	15830	15830	15830	15830	0
83	20250324	180800	871756650	15830	15830	15830	15830	0
84	20250324	180700	871756650	15830	15830	15830	15830	0
85	20250324	180600	871756650	15830	15830	15830	15830	0
86	20250324	180500	871756650	15830	15830	15830	15830	0
87	20250324	180400	871756650	15830	15830	15830	15830	0
88	20250324	180300	871756650	15830	15830	15830	15830	0
89	20250324	180200	871756650	15830	15830	15830	15830	0
90	20250324	180100	871756650	15830	15830	15830	15830	0
91	20250324	180000	871756650	15830	15830	15830	15830	0
92	20250324	175900	871756650	15830	15830	15830	15830	941
93	20250324	175800	871756650	15830	15830	15830	15830	0
94	20250324	175700	871756650	15830	15830	15830	15830	0
95	20250324	175600	871756650	15830	15830	15830	15830	0
96	20250324	175500	871756650	15830	15830	15830	15830	0
97	20250324	175400	871756650	15830	15830	15830	15830	0
98	20250324	175300	871756650	15830	15830	15830	15830	0
99	20250324	175200	871756650	15830	15830	15830	15830	0
100	20250324	175100	871756650	15830	15830	15830	15830	0
101	20250324	175000	871756650	15830	15830	15830	15830	0
102	20250324	174900	871756650	15830	15830	15830	15830	0
103	20250324	174800	871756650	15830	15830	15830	15830	0
104	20250324	174700	871756650	15830	15830	15830	15830	0
105	20250324	174600	871756650	15830	15830	15830	15830	0
106	20250324	174500	871756650	15830	15830	15830	15830	0
107	20250324	174400	871756650	15830	15830	15830	15830	0
108	20250324	174300	871756650	15830	15830	15830	15830	0
109	20250324	174200	871756650	15830	15830	15830	15830	0
110	20250324	174100	871756650	15830	15830	15830	15830	0
111	20250324	174000	871756650	15830	15830	15830	15830	0
112	20250324	173900	871756650	15830	15830	15830	15830	0
113	20250324	173800	871756650	15830	15830	15830	15830	0
114	20250324	173700	871756650	15830	15830	15830	15830	0
115	20250324	173600	871756650	15830	15830	15830	15830	0
116	20250324	173500	871756650	15830	15830	15830	15830	0
117	20250324	173400	871756650	15830	15830	15830	15830	0
118	20250324	173300	871756650	15830	15830	15830	15830	0
119	20250324	173200	871756650	15830	15830	15830	15830	0
120	20250324	173100	871756650	15830	15830	15830	15830	0
121	20250324	173000	871756650	15830	15830	15830	15830	0
122	20250324	172900	871756650	15830	15830	15830	15830	941
123	20250324	172800	871756650	15830	15830	15830	15830	0
124	20250324	172700	871756650	15830	15830	15830	15830	0
125	20250324	172600	871756650	15830	15830	15830	15830	0
126	20250324	172500	871756650	15830	15830	15830	15830	0
127	20250324	172400	871756650	15830	15830	15830	15830	0
128	20250324	172300	871756650	15830	15830	15830	15830	0
129	20250324	172200	871756650	15830	15830	15830	15830	0
130	20250324	172100	871756650	15830	15830	15830	15830	0
131	20250324	172000	871756650	15830	15830	15830	15830	0
132	20250324	171900	871756650	15830	15830	15830	15830	0
133	20250324	171800	871756650	15830	15830	15830	15830	0
134	20250324	171700	871756650	15830	15830	15830	15830	0
135	20250324	171600	871756650	15830	15830	15830	15830	0
136	20250324	171500	871756650	15830	15830	15830	15830	0
137	20250324	171400	871756650	15830	15830	15830	15830	0
138	20250324	171300	871756650	15830	15830	15830	15830	0
139	20250324	171200	871756650	15830	15830	15830	15830	0
140	20250324	171100	871756650	15830	15830	15830	15830	0
141	20250324	171000	871756650	15830	15830	15830	15830	0
142	20250324	170900	871756650	15830	15830	15830	15830	0
143	20250324	170800	871756650	15830	15830	15830	15830	0
144	20250324	170700	871756650	15830	15830	15830	15830	0
145	20250324	170600	871756650	15830	15830	15830	15830	0
146	20250324	170500	871756650	15830	15830	15830	15830	0
147	20250324	170400	871756650	15830	15830	15830	15830	0
148	20250324	170300	871756650	15830	15830	15830	15830	0
149	20250324	170200	871756650	15830	15830	15830	15830	0
150	20250324	170100	871756650	15830	15830	15830	15830	0
151	20250324	170000	871756650	15830	15830	15830	15830	0
152	20250324	165900	871756650	15830	15830	15830	15830	941
153	20250324	165800	871756650	15830	15830	15830	15830	0
154	20250324	165700	871756650	15830	15830	15830	15830	0
155	20250324	165600	871756650	15830	15830	15830	15830	0
156	20250324	165500	871756650	15830	15830	15830	15830	0
157	20250324	165400	871756650	15830	15830	15830	15830	0
158	20250324	165300	871756650	15830	15830	15830	15830	0
159	20250324	165200	871756650	15830	15830	15830	15830	0
160	20250324	165100	871756650	15830	15830	15830	15830	0
161	20250324	165000	871756650	15830	15830	15830	15830	0
162	20250324	164900	871756650	15830	15830	15830	15830	0
163	20250324	164800	871756650	15830	15830	15830	15830	0
164	20250324	164700	871756650	15830	15830	15830	15830	0
165	20250324	164600	871756650	15830	15830	15830	15830	0
166	20250324	164500	871756650	15830	15830	15830	15830	0
167	20250324	164400	871756650	15830	15830	15830	15830	0
168	20250324	164300	871756650	15830	15830	15830	15830	0
169	20250324	164200	871756650	15830	15830	15830	15830	0
170	20250324	164100	871756650	15830	15830	15830	15830	0
171	20250324	164000	871756650	15830	15830	15830	15830	0
172	20250324	163900	871756650	15830	15830	15830	15830	0
173	20250324	163800	871756650	15830	15830	15830	15830	0
174	20250324	163700	871756650	15830	15830	15830	15830	0
175	20250324	163600	871756650	15830	15830	15830	15830	0
176	20250324	163500	871756650	15830	15830	15830	15830	0
177	20250324	163400	871756650	15830	15830	15830	15830	0
178	20250324	163300	871756650	15830	15830	15830	15830	0
179	20250324	163200	871756650	15830	15830	15830	15830	0
180	20250324	163100	871756650	15830	15830	15830	15830	0
181	20250324	163000	871756650	15830	15830	15830	15830	0
182	20250324	162900	871756650	15830	15830	15830	15830	941
183	20250324	162800	871756650	15830	15830	15830	15830	0
184	20250324	162700	871756650	15830	15830	15830	15830	0
185	20250324	162600	871756650	15830	15830	15830	15830	0
186	20250324	162500	871756650	15830	15830	15830	15830	0
187	20250324	162400	871756650	15830	15830	15830	15830	0
188	20250324	162300	871756650	15830	15830	15830	15830	0
189	20250324	162200	871756650	15830	15830	15830	15830	0
190	20250324	162100	871756650	15830	15830	15830	15830	0
191	20250324	162000	871756650	15830	15830	15830	15830	0
192	20250324	161900	871756650	15830	15830	15830	15830	0
193	20250324	161800	871756650	15830	15830	15830	15830	0
194	20250324	161700	871756650	15830	15830	15830	15830	0
195	20250324	161600	871756650	15830	15830	15830	15830	0
196	20250324	161500	871756650	15830	15830	15830	15830	0
197	20250324	161400	871756650	15830	15830	15830	15830	0
198	20250324	161300	871756650	15830	15830	15830	15830	0
199	20250324	161200	871756650	15830	15830	15830	15830	0
200	20250324	161100	871756650	15830	15830	15830	15830	0
201	20250324	161000	871756650	15830	15830	15830	15830	0
202	20250324	160900	871756650	15830	15830	15830	15830	0
203	20250324	160800	871756650	15830	15830	15830	15830	0
204	20250324	160700	871756650	15830	15830	15830	15830	0
205	20250324	160600	871756650	15830	15830	15830	15830	0
206	20250324	160500	871756650	15830	15830	15830	15830	0
207	20250324	160400	871756650	15830	15830	15830	15830	0
208	20250324	160300	871756650	15830	15830	15830	15830	0
209	20250324	160200	871756650	15830	15830	15830	15830	0
210	20250324	160100	871756650	15830	15830	15830	15830	0
211	20250324	160000	871756650	15830	15830	15830	15830	0
212	20250324	155900	871756650	15830	15830	15830	15830	941
213	20250324	155800	871756650	15830	15830	15830	15830	0
214	20250324	155700	871756650	15830	15830	15830	15830	0
215	20250324	155600	871756650	15830	15830	15830	15830	0
216	20250324	155500	871756650	15830	15830	15830	15830	0
217	20250324	155400	871756650	15830	15830	15830	15830	0
218	20250324	155300	871756650	15830	15830	15830	15830	0
219	20250324	155200	871756650	15830	15830	15830	15830	0
220	20250324	155100	871756650	15830	15830	15830	15830	0
221	20250324	155000	871756650	15830	15830	15830	15830	0
222	20250324	154900	871756650	15830	15830	15830	15830	0
223	20250324	154800	871756650	15830	15830	15830	15830	0
224	20250324	154700	871756650	15830	15830	15830	15830	0
225	20250324	154600	871756650	15830	15830	15830	15830	0
226	20250324	154500	871756650	15830	15830	15830	15830	0
227	20250324	154400	871756650	15830	15830	15830	15830	0
228	20250324	154300	871756650	15830	15830	15830	15830	0
229	20250324	154200	871756650	15830	15830	15830	15830	0
230	20250324	154100	871756650	15830	15830	15830	15830	0
231	20250324	154000	871756650	15830	15830	15830	15830	0
232	20250324	153900	871756650	15830	15830	15830	15830	0
233	20250324	153800	871756650	15830	15830	15830	15830	0
234	20250324	153700	871756650	15830	15830	15830	15830	0
235	20250324	153600	871756650	15830	15830	15830	15830	0
236	20250324	153500	871756650	15830	15830	15830	15830	0
237	20250324	153400	871756650	15830	15830	15830	15830	0
238	20250324	153300	871756650	15830	15830	15830	15830	0
239	20250324	153200	871756650	15830	15830	15830	15830	0
240	20250324	153100	871756650	15830	15830	15830	15830	0
241	20250324	153000	871756650	15830	15830	15830	15830	941
242	20250324	152900	856860620	15850	15850	15850	15850	0
243	20250324	152800	856860620	15850	15850	15850	15850	0
244	20250324	152700	856860620	15850	15850	15850	15850	0
245	20250324	152600	856860620	15850	15850	15850	15850	0
246	20250324	152500	856860620	15850	15850	15850	15850	0
247	20250324	152400	856860620	15850	15850	15850	15850	0
248	20250324	152300	856860620	15850	15850	15850	15850	0
249	20250324	152200	856860620	15850	15850	15850	15850	0
250	20250324	152100	856860620	15850	15850	15850	15850	0
251	20250324	152000	856860620	15850	15850	15850	15850	0
252	20250324	151900	856860620	15850	15850	15880	15850	386
253	20250324	151800	850736430	15870	15850	15870	15850	233
254	20250324	151700	847043360	15820	15820	15820	15820	19
255	20250324	151600	846742780	15820	15820	15820	15810	153
256	20250324	151500	844322330	15820	15840	15840	15820	189
257	20250324	151400	841332330	15840	15850	15850	15840	22
258	20250324	151300	840983830	15850	15860	15860	15850	100
259	20250324	151200	839397920	15860	15890	15910	15860	23
260	20250324	151100	839032930	15860	15860	15860	15860	16
261	20250324	151000	838779170	15890	15890	15890	15890	1
262	20250324	150900	838763280	15860	15870	15870	15860	50
263	20250324	150800	837969870	15880	15880	15880	15880	16
264	20250324	150700	837715790	16040	16040	16040	16040	0
265	20250324	150600	837715790	16040	15840	16040	15840	48
266	20250324	150500	836953550	15840	15820	15900	15820	16
267	20250324	150400	836700010	15840	15820	15840	15820	113
268	20250324	150300	834910110	15820	15820	15820	15820	81
269	20250324	150200	833628690	15830	15830	15830	15830	2
270	20250324	150100	833597030	15820	15820	15820	15820	1
271	20250324	150000	833581210	15820	15820	15820	15820	17
272	20250324	145900	833312270	15820	15830	15830	15820	26
273	20250324	145800	832900750	15810	15840	15840	15810	18
274	20250324	145700	832615960	15840	15810	15840	15810	82
275	20250324	145600	831319405	15800	15800	15800	15800	1
276	20250324	145500	831303605	15810	15815	15815	15810	32
277	20250324	145400	830797600	15815	15815	15820	15815	4
278	20250324	145300	830734335	15810	15820	15820	15810	11
279	20250324	145200	830560325	15810	15815	15815	15810	16
280	20250324	145100	830307330	15815	15810	15820	15810	32
281	20250324	145000	829801155	15810	15810	15810	15810	0
282	20250324	144900	829801155	15810	15820	15820	15810	10
283	20250324	144800	829642975	15820	15820	15820	15820	2
284	20250324	144700	829611335	15860	15820	15860	15820	20
285	20250324	144600	829294805	15860	15830	15860	15830	10
286	20250324	144500	829136235	15860	15820	15860	15820	167
287	20250324	144400	826488085	15810	15820	15820	15810	13
288	20250324	144300	826282435	15820	15820	15820	15820	3
289	20250324	144200	826234975	15820	15820	15820	15820	26
290	20250324	144100	825823655	15820	15850	15850	15820	1229
291	20250324	144000	806344955	15850	15850	15850	15850	4
292	20250324	143900	806281555	15850	15860	15860	15850	109
293	20250324	143800	804553775	15850	15840	15860	15840	104
294	20250324	143700	802906165	15860	15890	15890	15860	103
295	20250324	143600	801272205	15880	15860	15880	15830	85
296	20250324	143500	799924795	16090	15850	16100	15840	633
297	20250324	143400	789827095	15860	15850	15860	15850	4
298	20250324	143300	789763665	15850	15850	15860	15850	57
299	20250324	143200	788860085	15850	15850	15850	15850	2
300	20250324	143100	788828385	15830	15810	15850	15810	461
301	20250324	143000	781522675	15810	15810	15810	15810	10
302	20250324	142900	781364575	15800	15800	15800	15800	1
303	20250324	142800	781348775	15850	15800	15850	15800	19
304	20250324	142700	781048485	15800	15790	15800	15790	144
305	20250324	142600	778773975	15780	15770	15780	15770	166
306	20250324	142500	776154805	15770	15770	15770	15770	17
307	20250324	142400	775886715	15770	15770	15770	15770	1
308	20250324	142300	775870945	15760	15760	15760	15760	0
309	20250324	142200	775870945	15760	15750	15770	15750	78
310	20250324	142100	774641275	15750	15750	15750	15740	242
311	20250324	142000	770832105	15750	15760	15760	15750	369
312	20250324	141900	765020305	15760	15750	15760	15750	44
313	20250324	141800	764326875	15750	15750	15750	15750	2
314	20250324	141700	764295375	15750	15750	15750	15750	17
315	20250324	141600	764027625	15760	15770	15770	15750	132
316	20250324	141500	761948045	15760	15760	15760	15760	0
317	20250324	141400	761948045	15760	15770	15770	15760	124
318	20250324	141300	759992735	15780	15810	15810	15780	579
319	20250324	141200	750847195	15810	15840	15840	15810	218
320	20250324	141100	747398235	15840	15840	15840	15840	16
321	20250324	141000	747144795	15850	15870	15870	15850	382
322	20250324	140900	741087475	15870	15860	15870	15860	114
323	20250324	140800	739279105	15860	15870	15870	15860	25
324	20250324	140700	738882595	15860	15860	15860	15860	3
325	20250324	140600	738835015	15860	15860	15860	15860	36
326	20250324	140500	738264055	15860	15860	15860	15860	1
327	20250324	140400	738248195	15860	15860	15860	15860	32
328	20250324	140300	737740675	15860	15860	15860	15860	44
329	20250324	140200	737042835	15860	15870	15870	15860	85
330	20250324	140100	735694305	15870	15870	15880	15870	35
331	20250324	140000	735138775	15880	15880	15880	15880	27
332	20250324	135900	734710015	15890	15900	15900	15890	228
333	20250324	135800	731086065	15910	15920	15920	15910	206
334	20250324	135700	727807535	15930	15930	15930	15930	8
335	20250324	135600	727680095	15930	15930	15930	15920	71
336	20250324	135500	726549075	15920	15920	15920	15920	15
337	20250324	135400	726310275	15930	15930	15930	15930	0
338	20250324	135300	726310275	15930	15920	15930	15920	8
339	20250324	135200	726182855	15930	15940	15940	15930	44
340	20250324	135100	725481635	15950	15940	15950	15920	2519
341	20250324	135000	685374945	15940	15970	15970	15940	197
342	20250324	134900	682231295	15970	16010	16010	15970	680
343	20250324	134800	671361575	16020	16020	16020	16020	45
344	20250324	134700	670640675	16020	16020	16020	16010	48
345	20250324	134600	669871875	16010	16010	16010	16010	1
346	20250324	134500	669855865	16020	16020	16020	16020	8
347	20250324	134400	669727705	16010	16020	16020	16010	19
348	20250324	134300	669423455	16020	16020	16020	16020	13
349	20250324	134200	669215195	16020	16020	16030	16020	22
350	20250324	134100	668862695	16030	16030	16030	16030	114
351	20250324	134000	667035275	16030	16040	16040	16030	6
352	20250324	133900	666939045	16030	16040	16040	16030	94
353	20250324	133800	665431445	16050	16060	16060	16040	47
354	20250324	133700	664676765	16060	16050	16060	16040	222
355	20250324	133600	661113665	16040	16040	16040	16040	16
356	20250324	133500	660857025	16040	16090	16090	16040	938
357	20250324	133400	645776475	16100	16100	16100	16100	197
358	20250324	133300	642604775	16110	16110	16120	16110	13
359	20250324	133200	642395255	16110	16110	16110	16110	1
360	20250324	133100	642379145	16120	16120	16120	16100	51
361	20250324	133000	641557645	16100	16100	16120	16100	66
362	20250324	132900	640494815	16110	16110	16110	16110	7
363	20250324	132800	640382045	16110	16110	16110	16110	15
364	20250324	132700	640140395	16110	16110	16120	16110	11
365	20250324	132600	639963105	16110	16110	16110	16110	0
366	20250324	132500	639963105	16110	16110	16120	16110	23
367	20250324	132400	639592505	16120	16120	16120	16120	0
368	20250324	132300	639592505	16120	16110	16120	16110	49
369	20250324	132200	638802955	16110	16110	16120	16110	14
370	20250324	132100	638577295	16120	16130	16130	16120	12
371	20250324	132000	638383815	16130	16135	16140	16130	157
372	20250324	131900	635850665	16135	16135	16135	16135	10
373	20250324	131800	635689315	16140	16135	16140	16135	18
374	20250324	131700	635398845	16140	16135	16140	16135	45
375	20250324	131600	634672720	16130	16130	16130	16130	1
376	20250324	131500	634656590	16130	16130	16140	16130	42
377	20250324	131400	633979020	16125	16140	16140	16125	17
378	20250324	131300	633704880	16140	16110	16140	16110	135
379	20250324	131200	631528130	16100	16110	16110	16100	27
380	20250324	131100	631093330	16100	16100	16100	16100	1
381	20250324	131000	631077230	16110	16130	16130	16110	407
382	20250324	130900	624520020	16110	16140	16140	16110	30
383	20250324	130800	624035860	16140	16140	16140	16140	13
384	20250324	130700	623826040	16140	16110	16140	16110	44
385	20250324	130600	623116520	16110	16110	16110	16110	16
386	20250324	130500	622858760	16120	16110	16120	16110	48
387	20250324	130400	622085460	16100	16100	16110	16100	22
388	20250324	130300	621731220	16110	16110	16110	16110	12
389	20250324	130200	621537900	16100	16090	16100	16090	14
390	20250324	130100	621312610	16080	16080	16110	16080	21
391	20250324	130000	620974780	16090	16110	16120	16090	37
392	20250324	125900	620378980	16120	16100	16120	16100	28
393	20250324	125800	619927640	16120	16120	16120	16110	28
394	20250324	125700	619476450	16080	16080	16080	16080	0
395	20250324	125600	619476450	16080	16120	16120	16080	17
396	20250324	125500	619202460	16120	16120	16140	16120	9
397	20250324	125400	619057340	16110	16130	16150	16110	256
398	20250324	125300	614927070	16140	16120	16140	16110	32
399	20250324	125200	614410940	16120	16100	16120	16100	3
400	20250324	125100	614362610	16100	16090	16100	16090	78
401	20250324	125000	613106830	16100	16080	16100	16080	20
402	20250324	124900	612785150	16080	16080	16080	16080	0
403	20250324	124800	612785150	16080	16100	16100	16080	7
404	20250324	124700	612672470	16100	16100	16100	16080	34
405	20250324	124600	612125370	16100	16080	16100	16080	15
406	20250324	124500	611883900	16090	16080	16100	16080	50
407	20250324	124400	611079710	16090	16090	16090	16090	24
408	20250324	124300	610693550	16080	16080	16080	16080	1
409	20250324	124200	610677470	16090	16100	16100	16090	19
410	20250324	124100	610371720	16100	16090	16100	16090	12
411	20250324	124000	610178530	16090	16090	16090	16090	2
412	20250324	123900	610146350	16090	16080	16090	16080	19
413	20250324	123800	609840790	16080	16090	16090	16080	17
414	20250324	123700	609567280	16100	16100	16100	16100	11
415	20250324	123600	609390180	16100	16100	16100	16090	31
416	20250324	123500	608891240	16090	16100	16100	16090	16
417	20250324	123400	608633670	16100	16090	16100	16090	23
418	20250324	123300	608263530	16090	16090	16090	16090	1
419	20250324	123200	608247440	16100	16100	16100	16100	11
420	20250324	123100	608070340	16100	16090	16100	16090	26
421	20250324	123000	607651900	16090	16100	16100	16090	6
422	20250324	122900	607555320	16100	16100	16100	16100	7
423	20250324	122800	607442620	16100	16090	16100	16090	43
424	20250324	122700	606750500	16090	16090	16090	16090	6
425	20250324	122600	606653960	16100	16110	16110	16100	12
426	20250324	122500	606460750	16100	16110	16150	16100	6
427	20250324	122400	606363990	16150	16100	16150	16100	8
428	20250324	122300	606234880	16100	16095	16150	16095	87
429	20250324	122200	604833425	16090	16090	16100	16090	20
430	20250324	122100	604511545	16100	16100	16100	16100	10
431	20250324	122000	604350545	16090	16110	16150	16080	73
432	20250324	121900	603174555	16100	16080	16110	16080	55
433	20250324	121800	602289815	16080	16070	16080	16070	8
434	20250324	121700	602161185	16060	16060	16060	16060	17
435	20250324	121600	601888165	16060	16070	16070	16060	7
436	20250324	121500	601775685	16070	16060	16070	16060	26
437	20250324	121400	601358045	16070	16070	16070	16070	2
438	20250324	121300	601325905	16070	16070	16070	16070	6
439	20250324	121200	601229485	16070	16070	16070	16070	18
440	20250324	121100	600940225	16070	16070	16070	16070	0
441	20250324	121000	600940225	16070	16070	16070	16070	4
442	20250324	120900	600875945	16060	16090	16090	16060	17
443	20250324	120800	600602525	16080	16120	16120	16080	2
444	20250324	120700	600570325	16150	16060	16150	16060	208
445	20250324	120600	597220915	16060	16060	16060	16060	0
446	20250324	120500	597220915	16060	16060	16060	16060	1
447	20250324	120400	597204855	16060	16070	16080	16060	27
448	20250324	120300	596770955	16070	16070	16070	16060	30
449	20250324	120200	596289055	16070	16060	16070	16060	18
450	20250324	120100	595999805	16070	16070	16070	16060	28
451	20250324	120000	595550005	16060	16060	16060	16060	0
452	20250324	115900	595550005	16060	16060	16060	16060	2
453	20250324	115800	595517885	16060	16070	16070	16060	21
454	20250324	115700	595180565	16070	16070	16070	16070	3
455	20250324	115600	595132355	16070	16070	16070	16060	18
456	20250324	115500	594843105	16070	16070	16070	16070	4
457	20250324	115400	594778825	16060	16060	16060	16060	2
458	20250324	115300	594746705	16070	16060	16070	16060	20
459	20250324	115200	594425465	16070	16070	16070	16070	6
460	20250324	115100	594329045	16070	16070	16070	16060	83
461	20250324	115000	592995805	16060	16060	16060	16060	15
462	20250324	114900	592754905	16060	16060	16060	16060	21
463	20250324	114800	592417645	16070	16070	16070	16070	10
464	20250324	114700	592256945	16070	16090	16090	16070	57
465	20250324	114600	591339955	16090	16090	16090	16090	1
466	20250324	114500	591323865	16090	16110	16110	16090	338
467	20250324	114400	585880035	16110	16120	16120	16110	2
468	20250324	114300	585847805	16110	16120	16120	16110	7
469	20250324	114200	585734975	16120	16110	16120	16110	91
470	20250324	114100	584268355	16110	16110	16110	16110	1
471	20250324	114000	584252245	16120	16120	16120	16110	9
472	20250324	113900	584107175	16120	16110	16120	16110	5
473	20250324	113800	584026585	16110	16110	16110	16110	5
474	20250324	113700	583946035	16100	16110	16110	16100	35
475	20250324	113600	583382335	16100	16100	16100	16100	1
476	20250324	113500	583366235	16100	16100	16100	16100	1
477	20250324	113400	583350135	16090	16090	16090	16090	16
478	20250324	113300	583092695	16090	16090	16090	16090	2
479	20250324	113200	583060515	16090	16090	16090	16090	41
480	20250324	113100	582400825	16080	16085	16085	16080	16
481	20250324	113000	582143540	16080	16090	16100	16080	49
482	20250324	112900	581354860	16150	16080	16150	16080	172
483	20250324	112800	578579400	16080	16070	16110	16070	45
484	20250324	112700	577854620	16070	16070	16070	16070	0
485	20250324	112600	577854620	16070	16070	16070	16070	16
486	20250324	112500	577597500	16070	16070	16075	16070	4
487	20250324	112400	577533215	16070	16070	16070	16070	0
488	20250324	112300	577533215	16070	16070	16080	16070	18
489	20250324	112200	577243945	16070	16070	16070	16070	112
490	20250324	112100	575444105	16060	16060	16060	16060	10
491	20250324	112000	575283505	16060	16050	16070	16050	245
492	20250324	111900	571350545	16040	16040	16040	16040	0
493	20250324	111800	571350545	16040	16050	16050	16040	90
494	20250324	111700	569906055	16040	16040	16040	16040	1
495	20250324	111600	569890015	16050	16050	16050	16050	33
496	20250324	111500	569360365	16050	16050	16050	16050	47
497	20250324	111400	568606015	16050	16050	16050	16050	1
498	20250324	111300	568589965	16060	16040	16060	16040	880
499	20250324	111200	554465655	16040	16040	16050	16040	57
500	20250324	111100	553551145	16050	16050	16050	16050	388
501	20250324	111000	547323745	16060	16050	16060	16050	34
502	20250324	110900	546777865	16060	16060	16060	16060	16
503	20250324	110800	546520905	16060	16050	16060	16050	6
504	20250324	110700	546424555	16050	16050	16050	16050	17
505	20250324	110600	546151705	16060	16060	16060	16060	0
506	20250324	110500	546151705	16060	16050	16060	16050	151
507	20250324	110400	543727745	16050	16060	16060	16050	27
508	20250324	110300	543294285	16050	16050	16050	16050	1
509	20250324	110200	543278235	16050	16060	16060	16050	10
510	20250324	110100	543117645	16060	16060	16070	16060	48
511	20250324	110000	542346615	16060	16060	16060	16060	0
512	20250324	105900	542346615	16060	16060	16060	16060	20
513	20250324	105800	542025415	16070	16070	16070	16070	11
514	20250324	105700	541848645	16060	16060	16060	16060	1
515	20250324	105600	541832585	16070	16070	16070	16070	8
516	20250324	105500	541704025	16070	16090	16090	16060	902
517	20250324	105400	527210705	16080	16110	16110	16080	60
518	20250324	105300	526245215	16100	16090	16110	16090	40
519	20250324	105200	525601015	16080	16080	16080	16080	2
520	20250324	105100	525568855	16110	16110	16110	16090	551
521	20250324	105000	516695415	16120	16120	16120	16120	13
522	20250324	104900	516485855	16110	16110	16110	16110	21
523	20250324	104800	516147545	16110	16120	16150	16110	19
524	20250324	104700	515841365	16150	16110	16150	16110	276
525	20250324	104600	511389145	16120	16120	16120	16120	0
526	20250324	104500	511389145	16120	16120	16120	16120	0
527	20250324	104400	511389145	16120	16110	16120	16110	60
528	20250324	104300	510422435	16120	16140	16140	16120	47
529	20250324	104200	509663945	16150	16150	16150	16150	1
530	20250324	104100	509647795	16150	16150	16150	16150	0
531	20250324	104000	509647795	16150	16150	16150	16150	1
532	20250324	103900	509631645	16140	16140	16140	16140	0
533	20250324	103800	509631645	16140	16140	16140	16140	1
534	20250324	103700	509615505	16180	16170	16200	16140	9
535	20250324	103600	509469815	16170	16110	16170	16100	194
536	20250324	103500	506341285	16100	16080	16100	16080	158
537	20250324	103400	503798395	16070	16070	16070	16070	1
538	20250324	103300	503782325	16070	16070	16070	16070	0
539	20250324	103200	503782325	16070	16070	16080	16070	251
540	20250324	103100	499748515	16080	16080	16080	16080	13
541	20250324	103000	499539475	16080	16080	16080	16080	0
542	20250324	102900	499539475	16080	16085	16090	16080	23
543	20250324	102800	499169530	16090	16090	16090	16090	51
544	20250324	102700	498348940	16090	16090	16090	16080	24
545	20250324	102600	497962880	16080	16090	16090	16080	77
546	20250324	102500	496723960	16090	16090	16090	16090	5
547	20250324	102400	496643510	16100	16100	16100	16100	2
548	20250324	102300	496611310	16100	16100	16100	16100	0
549	20250324	102200	496611310	16100	16100	16100	16100	0
550	20250324	102100	496611310	16100	16100	16100	16100	1
551	20250324	102000	496595210	16110	16140	16140	16100	8
552	20250324	101900	496466220	16100	16130	16200	16080	406
553	20250324	101800	489923140	16110	16080	16330	16080	786
554	20250324	101700	477229430	16060	16060	16060	16060	0
555	20250324	101600	477229430	16060	16060	16060	16060	0
556	20250324	101500	477229430	16060	16060	16060	16060	0
557	20250324	101400	477229430	16060	16060	16060	16060	5
558	20250324	101300	477149130	16060	16040	16110	16040	199
559	20250324	101200	473947620	16040	16040	16050	16040	22
560	20250324	101100	473594730	16040	16040	16040	16030	265
561	20250324	101000	469346090	16070	16010	16090	16010	363
562	20250324	100900	463524550	16000	15990	16010	15990	8
563	20250324	100800	463396580	16050	15970	16090	15970	375
564	20250324	100700	457399400	15970	16030	16030	15960	407
565	20250324	100600	450882360	16040	16050	16050	16040	132
566	20250324	100500	448764710	16060	16050	16060	16050	19
567	20250324	100400	448459640	16060	16070	16070	16060	89
568	20250324	100300	447030090	16090	16080	16090	16080	91
569	20250324	100200	445566640	16080	16080	16080	16080	0
570	20250324	100100	445566640	16080	16110	16110	16070	855
571	20250324	100000	431804230	16130	16130	16130	16130	0
572	20250324	095900	431804230	16130	16110	16130	16110	126
573	20250324	095800	429774130	16110	16110	16110	16110	0
574	20250324	095700	429774130	16110	16110	16110	16110	14
575	20250324	095600	429548590	16120	16120	16120	16120	0
576	20250324	095500	429548590	16120	16110	16130	16110	48
577	20250324	095400	428775060	16120	16110	16120	16110	11
578	20250324	095300	428597840	16120	16140	16140	16120	131
579	20250324	095200	426485000	16140	16100	16140	16090	44
580	20250324	095100	425776160	16140	16130	16140	16100	330
581	20250324	095000	420455580	16140	16140	16140	16140	1
582	20250324	094900	420439440	16150	16150	16150	16140	91
583	20250324	094800	418970500	16180	16170	16180	16170	4
584	20250324	094700	418905790	16220	16230	16230	16150	51
585	20250324	094600	418080160	16230	16220	16230	16220	79
586	20250324	094500	416798580	16240	16200	16250	16140	1088
587	20250324	094400	399194460	16210	16210	16210	16210	19
588	20250324	094300	398886470	16210	16270	16270	16180	511
589	20250324	094200	390596920	16260	16270	16270	16240	307
590	20250324	094100	385602330	16270	16270	16270	16180	995
591	20250324	094000	369448230	16270	16260	16270	16190	462
592	20250324	093900	361950150	16270	16270	16270	16260	67
593	20250324	093800	360860320	16290	16170	16310	16170	453
594	20250324	093700	353491810	16160	16160	16160	16160	0
595	20250324	093600	353491810	16160	16160	16160	16160	0
596	20250324	093500	353491810	16160	16160	16180	16150	118
597	20250324	093400	351585070	16160	16160	16160	16160	12
598	20250324	093300	351391150	16150	16160	16160	16150	209
599	20250324	093200	348013870	16150	16155	16155	16150	109
600	20250324	093100	346253515	16150	16155	16155	16150	93
601	20250324	093000	344751555	16155	16170	16180	16155	462
602	20250324	092900	337281190	16180	16190	16210	16180	192
603	20250324	092800	334173650	16190	16220	16220	16190	381
604	20250324	092700	328001070	16240	16250	16250	16210	154
605	20250324	092600	325501440	16220	16220	16250	16210	59
606	20250324	092500	324544220	16210	16210	16210	16200	162
607	20250324	092400	321918210	16220	16280	16280	16190	2769
608	20250324	092300	276994160	16280	16250	16280	16250	50
609	20250324	092200	276180450	16250	16250	16250	16250	36
610	20250324	092100	275595450	16250	16260	16260	16230	728
611	20250324	092000	263770880	16270	16270	16270	16270	117
612	20250324	091900	261867290	16260	16280	16310	16260	206
613	20250324	091800	258513410	16280	16290	16290	16280	97
614	20250324	091700	256933830	16280	16280	16290	16280	141
615	20250324	091600	254638110	16290	16320	16340	16290	391
616	20250324	091500	248261540	16330	16350	16350	16330	128
617	20250324	091400	246170020	16350	16390	16390	16350	228
618	20250324	091300	242439750	16430	16380	16430	16350	1529
619	20250324	091200	217412170	16390	16350	16390	16350	109
620	20250324	091100	215626770	16350	16290	16380	16290	198
621	20250324	091000	212389290	16290	16370	16370	16270	402
622	20250324	090900	205826870	16380	16375	16380	16330	420
623	20250324	090800	198960300	16370	16410	16420	16360	459
624	20250324	090700	191432080	16400	16420	16420	16330	2503
625	20250324	090600	150397690	16410	16370	16430	16370	791
626	20250324	090500	137428720	16370	16310	16390	16310	1271
627	20250324	090400	116673090	16240	16260	16300	16210	692
628	20250324	090300	105401630	16230	16130	16230	16130	108
629	20250324	090200	103649290	16110	16080	16110	16030	5390
630	20250324	090100	17086260	16120	16230	16230	16070	197
631	20250324	090000	13909780	16230	16250	16250	16230	856