KissMeData/199550/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204300	30919758150	9220	9220	9220	9220	19224
3	20250320	204200	30919758150	9220	9220	9220	9220	0
4	20250320	204100	30919758150	9220	9220	9220	9220	0
5	20250320	204000	30919758150	9220	9220	9220	9220	0
6	20250320	203900	30919758150	9220	9220	9220	9220	0
7	20250320	203800	30919758150	9220	9220	9220	9220	0
8	20250320	203700	30919758150	9220	9220	9220	9220	0
9	20250320	203600	30919758150	9220	9220	9220	9220	0
10	20250320	203500	30919758150	9220	9220	9220	9220	0
11	20250320	203400	30919758150	9220	9220	9220	9220	0
12	20250320	203300	30919758150	9220	9220	9220	9220	0
13	20250320	203200	30919758150	9220	9220	9220	9220	0
14	20250320	203100	30919758150	9220	9220	9220	9220	0
15	20250320	203000	30919758150	9220	9220	9220	9220	0
16	20250320	202900	30919758150	9220	9220	9220	9220	0
17	20250320	202800	30919758150	9220	9220	9220	9220	0
18	20250320	202700	30919758150	9220	9220	9220	9220	0
19	20250320	202600	30919758150	9220	9220	9220	9220	0
20	20250320	202500	30919758150	9220	9220	9220	9220	0
21	20250320	202400	30919758150	9220	9220	9220	9220	0
22	20250320	202300	30919758150	9220	9220	9220	9220	0
23	20250320	202200	30919758150	9220	9220	9220	9220	0
24	20250320	202100	30919758150	9220	9220	9220	9220	0
25	20250320	202000	30919758150	9220	9220	9220	9220	0
26	20250320	201900	30919758150	9220	9220	9220	9220	0
27	20250320	201800	30919758150	9220	9220	9220	9220	0
28	20250320	201700	30919758150	9220	9220	9220	9220	0
29	20250320	201600	30919758150	9220	9220	9220	9220	0
30	20250320	201500	30919758150	9220	9220	9220	9220	0
31	20250320	201400	30919758150	9220	9220	9220	9220	0
32	20250320	201300	30919758150	9220	9220	9220	9220	19224
33	20250320	201200	30919758150	9220	9220	9220	9220	0
34	20250320	201100	30919758150	9220	9220	9220	9220	0
35	20250320	201000	30919758150	9220	9220	9220	9220	0
36	20250320	200900	30919758150	9220	9220	9220	9220	0
37	20250320	200800	30919758150	9220	9220	9220	9220	0
38	20250320	200700	30919758150	9220	9220	9220	9220	0
39	20250320	200600	30919758150	9220	9220	9220	9220	0
40	20250320	200500	30919758150	9220	9220	9220	9220	0
41	20250320	200400	30919758150	9220	9220	9220	9220	0
42	20250320	200300	30919758150	9220	9220	9220	9220	0
43	20250320	200200	30919758150	9220	9220	9220	9220	0
44	20250320	200100	30919758150	9220	9220	9220	9220	0
45	20250320	200000	30919758150	9220	9220	9220	9220	0
46	20250320	195900	30919758150	9220	9220	9220	9220	0
47	20250320	195800	30919758150	9220	9220	9220	9220	0
48	20250320	195700	30919758150	9220	9220	9220	9220	0
49	20250320	195600	30919758150	9220	9220	9220	9220	0
50	20250320	195500	30919758150	9220	9220	9220	9220	0
51	20250320	195400	30919758150	9220	9220	9220	9220	0
52	20250320	195300	30919758150	9220	9220	9220	9220	0
53	20250320	195200	30919758150	9220	9220	9220	9220	0
54	20250320	195100	30919758150	9220	9220	9220	9220	0
55	20250320	195000	30919758150	9220	9220	9220	9220	0
56	20250320	194900	30919758150	9220	9220	9220	9220	0
57	20250320	194800	30919758150	9220	9220	9220	9220	0
58	20250320	194700	30919758150	9220	9220	9220	9220	0
59	20250320	194600	30919758150	9220	9220	9220	9220	0
60	20250320	194500	30919758150	9220	9220	9220	9220	0
61	20250320	194400	30919758150	9220	9220	9220	9220	0
62	20250320	194300	30919758150	9220	9220	9220	9220	19224
63	20250320	194200	30919758150	9220	9220	9220	9220	0
64	20250320	194100	30919758150	9220	9220	9220	9220	0
65	20250320	194000	30919758150	9220	9220	9220	9220	0
66	20250320	193900	30919758150	9220	9220	9220	9220	0
67	20250320	193800	30919758150	9220	9220	9220	9220	0
68	20250320	193700	30919758150	9220	9220	9220	9220	0
69	20250320	193600	30919758150	9220	9220	9220	9220	0
70	20250320	193500	30919758150	9220	9220	9220	9220	0
71	20250320	193400	30919758150	9220	9220	9220	9220	0
72	20250320	193300	30919758150	9220	9220	9220	9220	0
73	20250320	193200	30919758150	9220	9220	9220	9220	0
74	20250320	193100	30919758150	9220	9220	9220	9220	0
75	20250320	193000	30919758150	9220	9220	9220	9220	0
76	20250320	192900	30919758150	9220	9220	9220	9220	0
77	20250320	192800	30919758150	9220	9220	9220	9220	0
78	20250320	192700	30919758150	9220	9220	9220	9220	0
79	20250320	192600	30919758150	9220	9220	9220	9220	0
80	20250320	192500	30919758150	9220	9220	9220	9220	0
81	20250320	192400	30919758150	9220	9220	9220	9220	0
82	20250320	192300	30919758150	9220	9220	9220	9220	0
83	20250320	192200	30919758150	9220	9220	9220	9220	0
84	20250320	192100	30919758150	9220	9220	9220	9220	0
85	20250320	192000	30919758150	9220	9220	9220	9220	0
86	20250320	191900	30919758150	9220	9220	9220	9220	0
87	20250320	191800	30919758150	9220	9220	9220	9220	0
88	20250320	191700	30919758150	9220	9220	9220	9220	0
89	20250320	191600	30919758150	9220	9220	9220	9220	0
90	20250320	191500	30919758150	9220	9220	9220	9220	0
91	20250320	191400	30919758150	9220	9220	9220	9220	0
92	20250320	191300	30919758150	9220	9220	9220	9220	19224
93	20250320	191200	30919758150	9220	9220	9220	9220	0
94	20250320	191100	30919758150	9220	9220	9220	9220	0
95	20250320	191000	30919758150	9220	9220	9220	9220	0
96	20250320	190900	30919758150	9220	9220	9220	9220	0
97	20250320	190800	30919758150	9220	9220	9220	9220	0
98	20250320	190700	30919758150	9220	9220	9220	9220	0
99	20250320	190600	30919758150	9220	9220	9220	9220	0
100	20250320	190500	30919758150	9220	9220	9220	9220	0
101	20250320	190400	30919758150	9220	9220	9220	9220	0
102	20250320	190300	30919758150	9220	9220	9220	9220	0
103	20250320	190200	30919758150	9220	9220	9220	9220	0
104	20250320	190100	30919758150	9220	9220	9220	9220	0
105	20250320	190000	30919758150	9220	9220	9220	9220	0
106	20250320	185900	30919758150	9220	9220	9220	9220	0
107	20250320	185800	30919758150	9220	9220	9220	9220	0
108	20250320	185700	30919758150	9220	9220	9220	9220	0
109	20250320	185600	30919758150	9220	9220	9220	9220	0
110	20250320	185500	30919758150	9220	9220	9220	9220	0
111	20250320	185400	30919758150	9220	9220	9220	9220	0
112	20250320	185300	30919758150	9220	9220	9220	9220	0
113	20250320	185200	30919758150	9220	9220	9220	9220	0
114	20250320	185100	30919758150	9220	9220	9220	9220	0
115	20250320	185000	30919758150	9220	9220	9220	9220	0
116	20250320	184900	30919758150	9220	9220	9220	9220	0
117	20250320	184800	30919758150	9220	9220	9220	9220	0
118	20250320	184700	30919758150	9220	9220	9220	9220	0
119	20250320	184600	30919758150	9220	9220	9220	9220	0
120	20250320	184500	30919758150	9220	9220	9220	9220	0
121	20250320	184400	30919758150	9220	9220	9220	9220	0
122	20250320	184300	30919758150	9220	9220	9220	9220	19224
123	20250320	184200	30919758150	9220	9220	9220	9220	0
124	20250320	184100	30919758150	9220	9220	9220	9220	0
125	20250320	184000	30919758150	9220	9220	9220	9220	0
126	20250320	183900	30919758150	9220	9220	9220	9220	0
127	20250320	183800	30919758150	9220	9220	9220	9220	0
128	20250320	183700	30919758150	9220	9220	9220	9220	0
129	20250320	183600	30919758150	9220	9220	9220	9220	0
130	20250320	183500	30919758150	9220	9220	9220	9220	0
131	20250320	183400	30919758150	9220	9220	9220	9220	0
132	20250320	183300	30919758150	9220	9220	9220	9220	0
133	20250320	183200	30919758150	9220	9220	9220	9220	0
134	20250320	183100	30919758150	9220	9220	9220	9220	0
135	20250320	183000	30919758150	9220	9220	9220	9220	0
136	20250320	182900	30919758150	9220	9220	9220	9220	0
137	20250320	182800	30919758150	9220	9220	9220	9220	0
138	20250320	182700	30919758150	9220	9220	9220	9220	0
139	20250320	182600	30919758150	9220	9220	9220	9220	0
140	20250320	182500	30919758150	9220	9220	9220	9220	0
141	20250320	182400	30919758150	9220	9220	9220	9220	0
142	20250320	182300	30919758150	9220	9220	9220	9220	0
143	20250320	182200	30919758150	9220	9220	9220	9220	0
144	20250320	182100	30919758150	9220	9220	9220	9220	0
145	20250320	182000	30919758150	9220	9220	9220	9220	0
146	20250320	181900	30919758150	9220	9220	9220	9220	0
147	20250320	181800	30919758150	9220	9220	9220	9220	0
148	20250320	181700	30919758150	9220	9220	9220	9220	0
149	20250320	181600	30919758150	9220	9220	9220	9220	0
150	20250320	181500	30919758150	9220	9220	9220	9220	0
151	20250320	181400	30919758150	9220	9220	9220	9220	0
152	20250320	181300	30919758150	9220	9220	9220	9220	19224
153	20250320	181200	30919758150	9220	9220	9220	9220	0
154	20250320	181100	30919758150	9220	9220	9220	9220	0
155	20250320	181000	30919758150	9220	9220	9220	9220	0
156	20250320	180900	30919758150	9220	9220	9220	9220	0
157	20250320	180800	30919758150	9220	9220	9220	9220	0
158	20250320	180700	30919758150	9220	9220	9220	9220	0
159	20250320	180600	30919758150	9220	9220	9220	9220	0
160	20250320	180500	30919758150	9220	9220	9220	9220	0
161	20250320	180400	30919758150	9220	9220	9220	9220	0
162	20250320	180300	30919758150	9220	9220	9220	9220	0
163	20250320	180200	30919758150	9220	9220	9220	9220	0
164	20250320	180100	30919758150	9220	9220	9220	9220	0
165	20250320	180000	30919758150	9220	9220	9220	9220	0
166	20250320	175900	30919758150	9220	9220	9220	9220	0
167	20250320	175800	30919758150	9220	9220	9220	9220	0
168	20250320	175700	30919758150	9220	9220	9220	9220	0
169	20250320	175600	30919758150	9220	9220	9220	9220	0
170	20250320	175500	30919758150	9220	9220	9220	9220	0
171	20250320	175400	30919758150	9220	9220	9220	9220	0
172	20250320	175300	30919758150	9220	9220	9220	9220	0
173	20250320	175200	30919758150	9220	9220	9220	9220	0
174	20250320	175100	30919758150	9220	9220	9220	9220	0
175	20250320	175000	30919758150	9220	9220	9220	9220	0
176	20250320	174900	30919758150	9220	9220	9220	9220	0
177	20250320	174800	30919758150	9220	9220	9220	9220	0
178	20250320	174700	30919758150	9220	9220	9220	9220	0
179	20250320	174600	30919758150	9220	9220	9220	9220	0
180	20250320	174500	30919758150	9220	9220	9220	9220	0
181	20250320	174400	30919758150	9220	9220	9220	9220	0
182	20250320	174300	30919758150	9220	9220	9220	9220	19224
183	20250320	174200	30919758150	9220	9220	9220	9220	0
184	20250320	174100	30919758150	9220	9220	9220	9220	0
185	20250320	174000	30919758150	9220	9220	9220	9220	0
186	20250320	173900	30919758150	9220	9220	9220	9220	0
187	20250320	173800	30919758150	9220	9220	9220	9220	0
188	20250320	173700	30919758150	9220	9220	9220	9220	0
189	20250320	173600	30919758150	9220	9220	9220	9220	0
190	20250320	173500	30919758150	9220	9220	9220	9220	0
191	20250320	173400	30919758150	9220	9220	9220	9220	0
192	20250320	173300	30919758150	9220	9220	9220	9220	0
193	20250320	173200	30919758150	9220	9220	9220	9220	0
194	20250320	173100	30919758150	9220	9220	9220	9220	0
195	20250320	173000	30919758150	9220	9220	9220	9220	0
196	20250320	172900	30919758150	9220	9220	9220	9220	0
197	20250320	172800	30919758150	9220	9220	9220	9220	0
198	20250320	172700	30919758150	9220	9220	9220	9220	0
199	20250320	172600	30919758150	9220	9220	9220	9220	0
200	20250320	172500	30919758150	9220	9220	9220	9220	0
201	20250320	172400	30919758150	9220	9220	9220	9220	0
202	20250320	172300	30919758150	9220	9220	9220	9220	0
203	20250320	172200	30919758150	9220	9220	9220	9220	0
204	20250320	172100	30919758150	9220	9220	9220	9220	0
205	20250320	172000	30919758150	9220	9220	9220	9220	0
206	20250320	171900	30919758150	9220	9220	9220	9220	0
207	20250320	171800	30919758150	9220	9220	9220	9220	0
208	20250320	171700	30919758150	9220	9220	9220	9220	0
209	20250320	171600	30919758150	9220	9220	9220	9220	0
210	20250320	171500	30919758150	9220	9220	9220	9220	0
211	20250320	171400	30919758150	9220	9220	9220	9220	0
212	20250320	171300	30919758150	9220	9220	9220	9220	19224
213	20250320	171200	30919758150	9220	9220	9220	9220	0
214	20250320	171100	30919758150	9220	9220	9220	9220	0
215	20250320	171000	30919758150	9220	9220	9220	9220	0
216	20250320	170900	30919758150	9220	9220	9220	9220	0
217	20250320	170800	30919758150	9220	9220	9220	9220	0
218	20250320	170700	30919758150	9220	9220	9220	9220	0
219	20250320	170600	30919758150	9220	9220	9220	9220	0
220	20250320	170500	30919758150	9220	9220	9220	9220	0
221	20250320	170400	30919758150	9220	9220	9220	9220	0
222	20250320	170300	30919758150	9220	9220	9220	9220	0
223	20250320	170200	30919758150	9220	9220	9220	9220	0
224	20250320	170100	30919758150	9220	9220	9220	9220	0
225	20250320	170000	30919758150	9220	9220	9220	9220	0
226	20250320	165900	30919758150	9220	9220	9220	9220	0
227	20250320	165800	30919758150	9220	9220	9220	9220	0
228	20250320	165700	30919758150	9220	9220	9220	9220	0
229	20250320	165600	30919758150	9220	9220	9220	9220	0
230	20250320	165500	30919758150	9220	9220	9220	9220	0
231	20250320	165400	30919758150	9220	9220	9220	9220	0
232	20250320	165300	30919758150	9220	9220	9220	9220	0
233	20250320	165200	30919758150	9220	9220	9220	9220	0
234	20250320	165100	30919758150	9220	9220	9220	9220	0
235	20250320	165000	30919758150	9220	9220	9220	9220	0
236	20250320	164900	30919758150	9220	9220	9220	9220	0
237	20250320	164800	30919758150	9220	9220	9220	9220	0
238	20250320	164700	30919758150	9220	9220	9220	9220	0
239	20250320	164600	30919758150	9220	9220	9220	9220	0
240	20250320	164500	30919758150	9220	9220	9220	9220	0
241	20250320	164400	30919758150	9220	9220	9220	9220	0
242	20250320	164300	30919758150	9220	9220	9220	9220	19224
243	20250320	164200	30919758150	9220	9220	9220	9220	0
244	20250320	164100	30919758150	9220	9220	9220	9220	0
245	20250320	164000	30919758150	9220	9220	9220	9220	0
246	20250320	163900	30919758150	9220	9220	9220	9220	0
247	20250320	163800	30919758150	9220	9220	9220	9220	0
248	20250320	163700	30919758150	9220	9220	9220	9220	0
249	20250320	163600	30919758150	9220	9220	9220	9220	0
250	20250320	163500	30919758150	9220	9220	9220	9220	0
251	20250320	163400	30919758150	9220	9220	9220	9220	0
252	20250320	163300	30919758150	9220	9220	9220	9220	0
253	20250320	163200	30919758150	9220	9220	9220	9220	0
254	20250320	163100	30919758150	9220	9220	9220	9220	0
255	20250320	163000	30919758150	9220	9220	9220	9220	0
256	20250320	162900	30919758150	9220	9220	9220	9220	0
257	20250320	162800	30919758150	9220	9220	9220	9220	0
258	20250320	162700	30919758150	9220	9220	9220	9220	0
259	20250320	162600	30919758150	9220	9220	9220	9220	0
260	20250320	162500	30919758150	9220	9220	9220	9220	0
261	20250320	162400	30919758150	9220	9220	9220	9220	0
262	20250320	162300	30919758150	9220	9220	9220	9220	0
263	20250320	162200	30919758150	9220	9220	9220	9220	0
264	20250320	162100	30919758150	9220	9220	9220	9220	0
265	20250320	162000	30919758150	9220	9220	9220	9220	0
266	20250320	161900	30919758150	9220	9220	9220	9220	0
267	20250320	161800	30919758150	9220	9220	9220	9220	0
268	20250320	161700	30919758150	9220	9220	9220	9220	0
269	20250320	161600	30919758150	9220	9220	9220	9220	0
270	20250320	161500	30919758150	9220	9220	9220	9220	0
271	20250320	161400	30919758150	9220	9220	9220	9220	0
272	20250320	161300	30919758150	9220	9220	9220	9220	19224
273	20250320	161200	30919758150	9220	9220	9220	9220	0
274	20250320	161100	30919758150	9220	9220	9220	9220	0
275	20250320	161000	30919758150	9220	9220	9220	9220	0
276	20250320	160900	30919758150	9220	9220	9220	9220	0
277	20250320	160800	30919758150	9220	9220	9220	9220	0
278	20250320	160700	30919758150	9220	9220	9220	9220	0
279	20250320	160600	30919758150	9220	9220	9220	9220	0
280	20250320	160500	30919758150	9220	9220	9220	9220	0
281	20250320	160400	30919758150	9220	9220	9220	9220	0
282	20250320	160300	30919758150	9220	9220	9220	9220	0
283	20250320	160200	30919758150	9220	9220	9220	9220	0
284	20250320	160100	30919758150	9220	9220	9220	9220	0
285	20250320	160000	30919758150	9220	9220	9220	9220	0
286	20250320	155900	30919758150	9220	9220	9220	9220	0
287	20250320	155800	30919758150	9220	9220	9220	9220	0
288	20250320	155700	30919758150	9220	9220	9220	9220	0
289	20250320	155600	30919758150	9220	9220	9220	9220	0
290	20250320	155500	30919758150	9220	9220	9220	9220	0
291	20250320	155400	30919758150	9220	9220	9220	9220	0
292	20250320	155300	30919758150	9220	9220	9220	9220	0
293	20250320	155200	30919758150	9220	9220	9220	9220	0
294	20250320	155100	30919758150	9220	9220	9220	9220	0
295	20250320	155000	30919758150	9220	9220	9220	9220	0
296	20250320	154900	30919758150	9220	9220	9220	9220	0
297	20250320	154800	30919758150	9220	9220	9220	9220	0
298	20250320	154700	30919758150	9220	9220	9220	9220	0
299	20250320	154600	30919758150	9220	9220	9220	9220	0
300	20250320	154500	30919758150	9220	9220	9220	9220	0
301	20250320	154400	30919758150	9220	9220	9220	9220	0
302	20250320	154300	30919758150	9220	9220	9220	9220	19224
303	20250320	154200	30919758150	9220	9220	9220	9220	0
304	20250320	154100	30919758150	9220	9220	9220	9220	0
305	20250320	154000	30919758150	9220	9220	9220	9220	0
306	20250320	153900	30919758150	9220	9220	9220	9220	0
307	20250320	153800	30919758150	9220	9220	9220	9220	0
308	20250320	153700	30919758150	9220	9220	9220	9220	0
309	20250320	153600	30919758150	9220	9220	9220	9220	0
310	20250320	153500	30919758150	9220	9220	9220	9220	0
311	20250320	153400	30919758150	9220	9220	9220	9220	0
312	20250320	153300	30919758150	9220	9220	9220	9220	0
313	20250320	153200	30919758150	9220	9220	9220	9220	0
314	20250320	153100	30919758150	9220	9220	9220	9220	0
315	20250320	153000	30919758150	9220	9220	9220	9220	19224
316	20250320	152900	30742512870	9270	9270	9270	9270	0
317	20250320	152800	30742512870	9270	9270	9270	9270	0
318	20250320	152700	30742512870	9270	9270	9270	9270	0
319	20250320	152600	30742512870	9270	9270	9270	9270	0
320	20250320	152500	30742512870	9270	9270	9270	9270	0
321	20250320	152400	30742512870	9270	9270	9270	9270	0
322	20250320	152300	30742512870	9270	9270	9270	9270	0
323	20250320	152200	30742512870	9270	9270	9270	9270	0
324	20250320	152100	30742512870	9270	9270	9270	9270	0
325	20250320	152000	30742512870	9270	9270	9270	9270	0
326	20250320	151900	30742512870	9270	9280	9300	9200	14800
327	20250320	151800	30605856120	9290	9280	9290	9270	2256
328	20250320	151700	30584916630	9290	9270	9290	9270	3542
329	20250320	151600	30552031840	9270	9280	9290	9270	342
330	20250320	151500	30548858480	9280	9290	9290	9280	2773
331	20250320	151400	30523108770	9290	9300	9300	9280	629
332	20250320	151300	30517266590	9280	9300	9300	9280	817
333	20250320	151200	30509682260	9280	9280	9300	9260	2925
334	20250320	151100	30482515760	9280	9250	9280	9250	1957
335	20250320	151000	30464372780	9250	9230	9270	9230	1803
336	20250320	150900	30447692000	9250	9240	9250	9210	5756
337	20250320	150800	30394577460	9240	9230	9250	9220	1988
338	20250320	150700	30376231970	9230	9260	9260	9210	10090
339	20250320	150600	30283040630	9260	9260	9290	9250	5461
340	20250320	150500	30232476230	9290	9280	9300	9260	2225
341	20250320	150400	30211846400	9280	9300	9300	9280	3225
342	20250320	150300	30181890850	9300	9310	9310	9300	1548
343	20250320	150200	30167491140	9310	9290	9320	9290	1602
344	20250320	150100	30152586540	9290	9280	9300	9280	696
345	20250320	150000	30146121100	9280	9290	9290	9270	750
346	20250320	145900	30139164500	9270	9260	9280	9260	1974
347	20250320	145800	30120875840	9260	9280	9290	9260	7144
348	20250320	145700	30054662480	9280	9300	9300	9280	1674
349	20250320	145600	30039120110	9300	9280	9300	9270	5570
350	20250320	145500	29987432370	9280	9290	9300	9280	5281
351	20250320	145400	29938409510	9290	9330	9330	9280	11990
352	20250320	145300	29826863830	9330	9320	9330	9310	1828
353	20250320	145200	29809823450	9320	9320	9340	9310	4515
354	20250320	145100	29767731670	9320	9330	9330	9310	7387
355	20250320	145000	29698909470	9330	9330	9330	9310	3193
356	20250320	144900	29669147050	9320	9360	9370	9320	9356
357	20250320	144800	29581764850	9360	9380	9380	9350	6196
358	20250320	144700	29523772410	9370	9390	9390	9370	923
359	20250320	144600	29515115890	9390	9390	9400	9380	2487
360	20250320	144500	29491771300	9400	9390	9400	9390	372
361	20250320	144400	29488276520	9390	9390	9400	9390	711
362	20250320	144300	29481599620	9390	9390	9400	9380	781
363	20250320	144200	29474270080	9380	9420	9420	9380	3213
364	20250320	144100	29444081010	9420	9410	9420	9410	121
365	20250320	144000	29442942000	9410	9400	9410	9400	587
366	20250320	143900	29437423510	9400	9400	9410	9390	626
367	20250320	143800	29431539170	9400	9410	9420	9400	1073
368	20250320	143700	29421451200	9410	9420	9420	9410	236
369	20250320	143600	29419229550	9410	9410	9420	9410	1416
370	20250320	143500	29405904690	9410	9410	9420	9400	2139
371	20250320	143400	29385796420	9410	9390	9410	9390	655
372	20250320	143300	29379636050	9380	9410	9410	9380	2074
373	20250320	143200	29360174660	9410	9410	9410	9400	209
374	20250320	143100	29358209260	9430	9430	9430	9410	421
375	20250320	143000	29354243250	9430	9390	9430	9390	2868
376	20250320	142900	29327268920	9390	9390	9390	9360	12209
377	20250320	142800	29212829650	9390	9420	9420	9390	6575
378	20250320	142700	29151030920	9410	9420	9440	9400	4617
379	20250320	142600	29107576060	9420	9440	9440	9410	3454
380	20250320	142500	29075041450	9450	9430	9450	9410	7027
381	20250320	142400	29008829705	9430	9490	9490	9430	16878
382	20250320	142300	28849208785	9490	9490	9490	9480	4084
383	20250320	142200	28810468325	9500	9500	9500	9490	1059
384	20250320	142100	28800410575	9500	9530	9540	9500	3479
385	20250320	142000	28767319705	9510	9520	9520	9510	659
386	20250320	141900	28761047505	9520	9520	9530	9520	178
387	20250320	141800	28759352925	9520	9510	9530	9490	2257
388	20250320	141700	28737926555	9490	9500	9530	9490	4700
389	20250320	141600	28693204185	9500	9490	9500	9480	1594
390	20250320	141500	28678072195	9490	9490	9500	9480	4672
391	20250320	141400	28633749115	9490	9540	9540	9490	35252
392	20250320	141300	28298703005	9540	9550	9550	9530	740
393	20250320	141200	28291645795	9550	9540	9560	9520	21064
394	20250320	141100	28090807955	9540	9570	9580	9540	12047
395	20250320	141000	27975655525	9570	9580	9580	9570	579
396	20250320	140900	27970110345	9590	9590	9590	9580	390
397	20250320	140800	27966371715	9600	9590	9600	9570	5603
398	20250320	140700	27912722025	9580	9580	9600	9580	665
399	20250320	140600	27906351295	9580	9580	9600	9570	2005
400	20250320	140500	27887143085	9580	9580	9580	9580	492
401	20250320	140400	27882429725	9580	9600	9600	9580	607
402	20250320	140300	27876613475	9590	9580	9590	9580	55
403	20250320	140200	27876086165	9580	9600	9600	9580	598
404	20250320	140100	27870356065	9600	9600	9600	9580	185
405	20250320	140000	27868583645	9600	9580	9600	9580	219
406	20250320	135900	27866485485	9600	9580	9600	9570	849
407	20250320	135800	27858351185	9580	9600	9610	9580	1736
408	20250320	135700	27841709145	9600	9580	9600	9580	42
409	20250320	135600	27841306175	9580	9580	9600	9580	1124
410	20250320	135500	27830532615	9570	9580	9590	9560	3631
411	20250320	135400	27795782195	9580	9590	9610	9570	4375
412	20250320	135300	27753838445	9590	9590	9610	9580	3501
413	20250320	135200	27720270855	9590	9600	9610	9590	2281
414	20250320	135100	27698381535	9600	9610	9610	9600	25495
415	20250320	135000	27453628935	9610	9610	9620	9600	6683
416	20250320	134900	27389409705	9620	9620	9640	9620	2924
417	20250320	134800	27361276395	9620	9640	9660	9620	2091
418	20250320	134700	27341151145	9640	9650	9660	9630	1668
419	20250320	134600	27325085475	9630	9630	9650	9630	333
420	20250320	134500	27321877955	9630	9630	9640	9620	6350
421	20250320	134400	27260735335	9630	9650	9650	9630	1224
422	20250320	134300	27248940465	9650	9640	9650	9640	400
423	20250320	134200	27245083165	9640	9650	9650	9640	1891
424	20250320	134100	27226852205	9650	9670	9670	9640	589
425	20250320	134000	27221171415	9670	9650	9670	9640	567
426	20250320	133900	27215699745	9650	9670	9680	9650	297
427	20250320	133800	27212833015	9680	9660	9680	9650	1194
428	20250320	133700	27201299655	9660	9660	9680	9660	404
429	20250320	133600	27197396895	9670	9670	9670	9670	149
430	20250320	133500	27195956065	9670	9670	9690	9650	945
431	20250320	133400	27186818195	9680	9640	9680	9630	339
432	20250320	133300	27183545215	9660	9650	9660	9630	2785
433	20250320	133200	27156689535	9650	9660	9660	9640	2014
434	20250320	133100	27137255375	9650	9660	9680	9630	2678
435	20250320	133000	27111405445	9630	9660	9660	9620	14144
436	20250320	132900	26975048235	9660	9680	9680	9650	6301
437	20250320	132800	26914140955	9680	9680	9700	9680	1500
438	20250320	132700	26899619775	9680	9680	9680	9680	933
439	20250320	132600	26890588335	9680	9690	9690	9670	3391
440	20250320	132500	26857758155	9690	9700	9700	9690	697
441	20250320	132400	26851001505	9690	9700	9700	9690	238
442	20250320	132300	26848694965	9710	9710	9710	9680	798
443	20250320	132200	26840968285	9680	9680	9700	9670	1888
444	20250320	132100	26822686075	9680	9700	9710	9680	3829
445	20250320	132000	26785571515	9700	9700	9710	9700	1041
446	20250320	131900	26775473805	9700	9710	9720	9700	1269
447	20250320	131800	26763157565	9710	9710	9710	9700	991
448	20250320	131700	26753542905	9720	9710	9720	9700	1649
449	20250320	131600	26737538885	9720	9710	9720	9710	30
450	20250320	131500	26737247335	9710	9700	9710	9700	463
451	20250320	131400	26732752455	9700	9720	9720	9700	3047
452	20250320	131300	26703171535	9710	9720	9720	9710	1318
453	20250320	131200	26690371345	9720	9740	9740	9720	1122
454	20250320	131100	26679462135	9740	9740	9740	9740	1093
455	20250320	131000	26668816315	9720	9740	9740	9720	1431
456	20250320	130900	26654904045	9730	9710	9750	9710	1178
457	20250320	130800	26643456225	9720	9720	9720	9710	1747
458	20250320	130700	26626476895	9720	9730	9730	9720	945
459	20250320	130600	26617282795	9720	9730	9730	9720	842
460	20250320	130500	26609094015	9720	9740	9740	9720	2588
461	20250320	130400	26583912505	9750	9730	9760	9730	1307
462	20250320	130300	26571195295	9730	9730	9740	9730	382
463	20250320	130200	26567476935	9760	9740	9780	9730	1257
464	20250320	130100	26555244035	9760	9750	9770	9730	998
465	20250320	130000	26545517515	9750	9730	9750	9730	612
466	20250320	125900	26539561475	9730	9740	9740	9730	789
467	20250320	125800	26531883665	9740	9740	9750	9740	1679
468	20250320	125700	26515524515	9750	9750	9750	9740	772
469	20250320	125600	26507998305	9740	9760	9760	9740	809
470	20250320	125500	26500110655	9760	9790	9790	9760	119
471	20250320	125400	26498948705	9790	9780	9790	9750	445
472	20250320	125300	26494605375	9770	9770	9770	9770	178
473	20250320	125200	26492866315	9790	9750	9790	9730	1148
474	20250320	125100	26481637355	9730	9730	9750	9720	369
475	20250320	125000	26478048135	9720	9720	9730	9720	474
476	20250320	124900	26473438705	9720	9750	9750	9720	4612
477	20250320	124800	26428559375	9750	9740	9770	9740	429
478	20250320	124700	26424375105	9740	9770	9770	9740	345
479	20250320	124600	26421011375	9780	9770	9780	9750	706
480	20250320	124500	26414123525	9770	9760	9770	9730	464
481	20250320	124400	26409601165	9730	9760	9760	9730	3565
482	20250320	124300	26374865285	9770	9760	9780	9760	739
483	20250320	124200	26367651395	9760	9750	9760	9750	95
484	20250320	124100	26366724225	9760	9780	9780	9750	363
485	20250320	124000	26363180985	9780	9760	9780	9760	812
486	20250320	123900	26355252225	9760	9760	9770	9760	121
487	20250320	123800	26354071095	9760	9750	9760	9730	1005
488	20250320	123700	26344280605	9760	9720	9760	9710	204
489	20250320	123600	26342297125	9710	9760	9760	9710	1436
490	20250320	123500	26328334895	9760	9740	9770	9720	2096
491	20250320	123400	26307928665	9770	9760	9770	9740	4326
492	20250320	123300	26265745465	9780	9790	9800	9760	1003
493	20250320	123200	26255938835	9790	9790	9800	9760	883
494	20250320	123100	26247297125	9790	9770	9800	9760	2581
495	20250320	123000	26222064285	9770	9770	9780	9760	423
496	20250320	122900	26217931385	9770	9780	9780	9750	2560
497	20250320	122800	26192929575	9770	9780	9780	9760	1504
498	20250320	122700	26178232205	9780	9750	9780	9720	1009
499	20250320	122600	26168383055	9750	9690	9750	9680	3042
500	20250320	122500	26138854045	9690	9730	9730	9670	10546
501	20250320	122400	26036646700	9710	9730	9750	9700	7465
502	20250320	122300	25964104810	9730	9770	9770	9710	12783
503	20250320	122200	25839654730	9770	9810	9810	9770	5763
504	20250320	122100	25783277840	9810	9850	9850	9810	1360
505	20250320	122000	25769926950	9850	9850	9865	9850	496
506	20250320	121900	25765037980	9855	9840	9870	9810	424
507	20250320	121800	25760860505	9820	9810	9820	9790	2486
508	20250320	121700	25736498025	9820	9795	9820	9790	2159
509	20250320	121600	25715351955	9800	9840	9850	9800	3367
510	20250320	121500	25682295705	9850	9840	9940	9790	7834
511	20250320	121400	25605154875	9810	9870	9880	9770	16072
512	20250320	121300	25447209165	9870	9910	9910	9870	4017
513	20250320	121200	25407477525	9910	9920	9920	9910	685
514	20250320	121100	25400686285	9940	9940	9940	9940	1
515	20250320	121000	25400676345	9920	9920	9970	9920	639
516	20250320	120900	25394331075	9920	9940	9940	9920	1557
517	20250320	120800	25378879665	9950	9950	9950	9950	15
518	20250320	120700	25378730415	9950	9930	9950	9920	611
519	20250320	120600	25372666795	9920	9930	9930	9920	29
520	20250320	120500	25372378935	9920	9950	9950	9920	3166
521	20250320	120400	25340929205	9960	9940	9960	9930	670
522	20250320	120300	25334275685	9930	9940	9950	9920	51
523	20250320	120200	25333768895	9920	9940	9940	9920	1896
524	20250320	120100	25314952275	9940	9970	9980	9940	574
525	20250320	120000	25309236135	9960	9960	9970	9950	1807
526	20250320	115900	25291248845	9960	9960	9970	9960	647
527	20250320	115800	25284804595	9960	9950	9970	9950	950
528	20250320	115700	25275346975	9950	9970	9970	9950	901
529	20250320	115600	25266377835	9960	9980	9980	9950	3270
530	20250320	115500	25233807985	9980	9990	9990	9970	853
531	20250320	115400	25225296075	9990	9940	9990	9940	1731
532	20250320	115300	25208032695	9940	9920	9940	9920	849
533	20250320	115200	25199601685	9910	9900	9920	9900	250
534	20250320	115100	25197125005	9900	9900	9920	9880	3788
535	20250320	115000	25159654395	9900	9940	9940	9900	2763
536	20250320	114900	25132253555	9940	9920	9940	9920	2203
537	20250320	114800	25110378295	9930	9930	9940	9920	3630
538	20250320	114700	25074336935	9930	9910	9940	9900	1739
539	20250320	114600	25057088225	9900	9880	9910	9880	2559
540	20250320	114500	25031767105	9880	9930	9940	9880	13200
541	20250320	114400	24901028805	9930	9960	9960	9930	886
542	20250320	114300	24892216505	9970	9970	9990	9960	479
543	20250320	114200	24887437695	9960	9960	9970	9960	388
544	20250320	114100	24883572115	9970	9960	9970	9950	309
545	20250320	114000	24880493465	9970	9920	9980	9920	1635
546	20250320	113900	24864233245	9920	9940	9950	9920	4773
547	20250320	113800	24816842525	9940	9960	9960	9930	6397
548	20250320	113700	24753276435	9960	9970	9970	9950	2494
549	20250320	113600	24728435975	9970	9995	9995	9970	1220
550	20250320	113500	24716259490	10010	9970	10010	9970	581
551	20250320	113400	24710453840	9970	9970	9990	9950	2940
552	20250320	113300	24681144110	9960	9970	9980	9950	10520
553	20250320	113200	24576400640	9970	9990	9990	9970	3098
554	20250320	113100	24545485480	10000	10000	10000	10000	604
555	20250320	113000	24539445480	10000	10010	10010	9980	1953
556	20250320	112900	24519945770	10000	10010	10010	9970	4728
557	20250320	112800	24472763900	10010	10020	10020	9980	5679
558	20250320	112700	24416030760	10020	10050	10050	10010	2954
559	20250320	112600	24386424980	10050	10060	10060	10050	512
560	20250320	112500	24381276120	10050	10050	10060	10050	460
561	20250320	112400	24376650040	10050	10080	10080	10030	2349
562	20250320	112300	24353059720	10080	10060	10110	10060	721
563	20250320	112200	24345794260	10060	10070	10070	10050	3178
564	20250320	112100	24313837890	10070	10070	10080	10070	1416
565	20250320	112000	24299572870	10070	10080	10080	10070	2161
566	20250320	111900	24277794940	10090	10100	10100	10090	1327
567	20250320	111800	24264404420	10100	10100	10100	10100	841
568	20250320	111700	24255910320	10100	10100	10100	10100	588
569	20250320	111600	24249971520	10100	10100	10110	10100	653
570	20250320	111500	24243369920	10090	10100	10140	10090	2188
571	20250320	111400	24221236390	10100	10110	10120	10100	1992
572	20250320	111300	24201097470	10110	10110	10130	10110	1441
573	20250320	111200	24186512715	10110	10150	10150	10100	4944
574	20250320	111100	24136404325	10150	10100	10150	10090	3716
575	20250320	111000	24098787365	10100	10060	10100	10060	1308
576	20250320	110900	24085591105	10060	10070	10080	10060	427
577	20250320	110800	24081291225	10080	10070	10080	10060	3533
578	20250320	110700	24045701145	10070	10100	10100	10070	1680
579	20250320	110600	24028767605	10100	10100	10110	10080	1697
580	20250320	110500	24011641200	10100	10110	10110	10090	530
581	20250320	110400	24006290750	10110	10120	10130	10090	1594
582	20250320	110300	23990190370	10130	10090	10130	10090	1177
583	20250320	110200	23978282660	10100	10100	10140	10090	2666
584	20250320	110100	23951349310	10110	10100	10110	10070	1612
585	20250320	110000	23935093815	10100	10150	10160	10100	8559
586	20250320	105900	23848336950	10160	10010	10180	10000	19869
587	20250320	105800	23647362490	10010	10050	10050	10010	1072
588	20250320	105700	23636625330	10020	10050	10050	10020	1486
589	20250320	105600	23621719680	10040	10060	10060	10020	1522
590	20250320	105500	23606432710	10060	10030	10060	10020	2099
591	20250320	105400	23585347870	10020	10000	10040	10000	370
592	20250320	105300	23581641250	10000	10000	10000	9990	1415
593	20250320	105200	23567503680	9990	9990	10020	9990	1043
594	20250320	105100	23557082580	10020	9980	10020	9970	5497
595	20250320	105000	23502235200	9980	10020	10020	9970	15316
596	20250320	104900	23349188280	10020	10050	10060	10010	5551
597	20250320	104800	23293545010	10050	10030	10060	10030	538
598	20250320	104700	23288136900	10070	10080	10090	10010	7838
599	20250320	104600	23209472520	10080	10070	10080	10070	1664
600	20250320	104500	23192711230	10080	10080	10080	10080	1156
601	20250320	104400	23181058750	10050	10050	10060	10050	761
602	20250320	104300	23173410490	10060	10060	10110	10040	2454
603	20250320	104200	23148714380	10060	10090	10095	10060	2385
604	20250320	104100	23124687270	10090	10080	10100	10070	1898
605	20250320	104000	23105542040	10080	10080	10080	10060	366
606	20250320	103900	23101853780	10080	10070	10080	10040	2724
607	20250320	103800	23074484560	10060	10020	10070	10020	4714
608	20250320	103700	23027162170	10050	10060	10060	10020	4105
609	20250320	103600	22985988810	10050	10080	10080	10030	6657
610	20250320	103500	22919040010	10080	10110	10120	10080	2277
611	20250320	103400	22896037250	10120	10100	10120	10090	4780
612	20250320	103300	22847709690	10100	10110	10130	10080	6692
613	20250320	103200	22780071960	10120	10100	10120	10070	7318
614	20250320	103100	22706150170	10100	10020	10100	10010	10329
615	20250320	103000	22602208180	10020	10020	10050	10020	1445
616	20250320	102900	22587727340	10040	10030	10040	10020	3439
617	20250320	102800	22553252890	10030	10050	10070	10030	3992
618	20250320	102700	22513157770	10070	10060	10080	10050	1889
619	20250320	102600	22494151125	10065	10060	10080	10050	2686
620	20250320	102500	22467128480	10060	10055	10080	10040	4086
621	20250320	102400	22426017330	10050	10060	10090	10050	7372
622	20250320	102300	22351768700	10060	10040	10060	10030	1766
623	20250320	102200	22334040900	10040	10030	10060	10010	8585
624	20250320	102100	22247846370	10030	10010	10030	9990	5173
625	20250320	102000	22196083940	10020	10045	10045	10020	7251
626	20250320	101900	22123353850	10050	10010	10050	10000	7507
627	20250320	101800	22048092465	10020	9980	10020	9920	35004
628	20250320	101700	21699589465	9980	10050	10060	9980	24806
629	20250320	101600	21451149165	10070	10060	10080	10050	5572
630	20250320	101500	21395041385	10050	10050	10060	10030	9942
631	20250320	101400	21295218395	10040	10030	10070	10030	8573
632	20250320	101300	21209185985	10040	10060	10070	10020	17195
633	20250320	101200	21036572045	10050	10050	10100	10040	14065
634	20250320	101100	20895104575	10040	10150	10150	10040	38491
635	20250320	101000	20506933075	10160	10160	10170	10140	7627
636	20250320	100900	20429520100	10170	10200	10200	10160	5401
637	20250320	100800	20374541465	10200	10180	10200	10160	6457
638	20250320	100700	20308849100	10175	10140	10180	10130	11041
639	20250320	100600	20196906645	10140	10160	10160	10140	9754
640	20250320	100500	20097933415	10160	10140	10200	10140	11496
641	20250320	100400	19981018045	10140	10120	10170	10120	13991
642	20250320	100300	19839198815	10120	10190	10210	10120	41995
643	20250320	100200	19412507975	10180	10280	10290	10170	39652
644	20250320	100100	19007301050	10290	10280	10300	10280	7357
645	20250320	100000	18931603605	10280	10340	10350	10280	7087
646	20250320	095900	18858584460	10350	10260	10350	10260	9388
647	20250320	095800	18761907760	10270	10350	10370	10260	30436
648	20250320	095700	18448386820	10370	10310	10390	10310	35833
649	20250320	095600	18077255240	10320	10270	10340	10260	27149
650	20250320	095500	17797354160	10260	10310	10330	10210	49716
651	20250320	095400	17287125300	10310	10350	10390	10250	76612
652	20250320	095300	16497175005	10360	10400	10400	10350	41318
653	20250320	095200	16068818545	10410	10430	10500	10290	108581
654	20250320	095100	14941619380	10420	10600	10600	10390	195853
655	20250320	095000	12889824205	10590	10430	10610	10380	245036
656	20250320	094900	10318014620	10410	10210	10480	10200	236415
657	20250320	094800	7866010270	10210	10200	10240	10160	16081
658	20250320	094700	7701985810	10200	10160	10230	10130	32618
659	20250320	094600	7369976330	10170	10170	10170	10140	13258
660	20250320	094500	7235319925	10170	10080	10200	10080	25138
661	20250320	094400	6979707515	10080	10070	10170	10070	20176
662	20250320	094300	6775510875	10070	10250	10260	10050	68554
663	20250320	094200	6078246520	10250	10050	10270	10040	83987
664	20250320	094100	5223547470	10050	10040	10070	10040	1879
665	20250320	094000	5204652710	10040	10030	10050	10020	2913
666	20250320	093900	5175441670	10030	10050	10060	10020	4635
667	20250320	093800	5128918310	10050	10090	10090	10030	5380
668	20250320	093700	5074781300	10090	10050	10100	10050	8121
669	20250320	093600	4992848790	10060	10050	10070	10040	5208
670	20250320	093500	4940493550	10050	10080	10080	10020	8915
671	20250320	093400	4850887180	10050	9950	10090	9950	10600
672	20250320	093300	4744675950	9950	10040	10040	9950	22737
673	20250320	093200	4517539700	10050	10060	10060	10030	9029
674	20250320	093100	4426905560	10050	10080	10080	10040	10239
675	20250320	093000	4323948740	10080	10120	10140	10080	25444
676	20250320	092900	4066436330	10110	10050	10120	10040	13795
677	20250320	092800	3927312760	10050	10030	10060	10030	8081
678	20250320	092700	3846178310	10040	10110	10110	10030	25427
679	20250320	092600	3590157435	10110	10040	10120	10040	31878
680	20250320	092500	3268252890	10040	10040	10060	10000	20258
681	20250320	092400	3065028160	10070	10130	10140	10040	42675
682	20250320	092300	2634412490	10110	10050	10140	10030	84375
683	20250320	092200	1781780710	10050	9960	10070	9960	58740
684	20250320	092100	1192493135	9970	9930	10000	9920	16296
685	20250320	092000	1030107065	9930	9880	9930	9850	7093
686	20250320	091900	959813205	9880	9800	9960	9800	14279
687	20250320	091800	818504525	9820	9780	9820	9750	2774
688	20250320	091700	791350535	9750	9750	9820	9750	990
689	20250320	091600	781677625	9780	9810	9820	9740	6130
690	20250320	091500	721810505	9820	9820	9820	9780	807
691	20250320	091400	713896575	9820	9780	9840	9780	1148
692	20250320	091300	702643735	9820	9850	9860	9770	2394
693	20250320	091200	679187785	9870	9840	9870	9820	623
694	20250320	091100	673057615	9810	9830	9870	9810	4841
695	20250320	091000	625439685	9840	9890	9890	9830	3343
696	20250320	090900	592489045	9870	9860	9910	9850	5049
697	20250320	090800	542555085	9880	9760	10010	9760	30413
698	20250320	090700	241207025	9800	9820	9850	9740	4278
699	20250320	090600	199217025	9820	9730	9820	9730	4244
700	20250320	090500	157746715	9730	9700	9750	9690	1801
701	20250320	090400	140253020	9700	9700	9710	9690	1585
702	20250320	090300	124877650	9710	9740	9740	9710	15
703	20250320	090200	124731960	9740	9740	9770	9670	2901
704	20250320	090100	96543130	9770	9780	9780	9720	6212
705	20250320	090000	36049910	9780	9760	9800	9760	3692