KissMeData/051360/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193400	1288133150	18500	18500	18500	18500	1035
3	20250324	193300	1288133150	18500	18500	18500	18500	0
4	20250324	193200	1288133150	18500	18500	18500	18500	0
5	20250324	193100	1288133150	18500	18500	18500	18500	0
6	20250324	193000	1288133150	18500	18500	18500	18500	0
7	20250324	192900	1288133150	18500	18500	18500	18500	0
8	20250324	192800	1288133150	18500	18500	18500	18500	0
9	20250324	192700	1288133150	18500	18500	18500	18500	0
10	20250324	192600	1288133150	18500	18500	18500	18500	0
11	20250324	192500	1288133150	18500	18500	18500	18500	0
12	20250324	192400	1288133150	18500	18500	18500	18500	0
13	20250324	192300	1288133150	18500	18500	18500	18500	0
14	20250324	192200	1288133150	18500	18500	18500	18500	0
15	20250324	192100	1288133150	18500	18500	18500	18500	0
16	20250324	192000	1288133150	18500	18500	18500	18500	0
17	20250324	191900	1288133150	18500	18500	18500	18500	0
18	20250324	191800	1288133150	18500	18500	18500	18500	0
19	20250324	191700	1288133150	18500	18500	18500	18500	0
20	20250324	191600	1288133150	18500	18500	18500	18500	0
21	20250324	191500	1288133150	18500	18500	18500	18500	0
22	20250324	191400	1288133150	18500	18500	18500	18500	0
23	20250324	191300	1288133150	18500	18500	18500	18500	0
24	20250324	191200	1288133150	18500	18500	18500	18500	0
25	20250324	191100	1288133150	18500	18500	18500	18500	0
26	20250324	191000	1288133150	18500	18500	18500	18500	0
27	20250324	190900	1288133150	18500	18500	18500	18500	0
28	20250324	190800	1288133150	18500	18500	18500	18500	0
29	20250324	190700	1288133150	18500	18500	18500	18500	0
30	20250324	190600	1288133150	18500	18500	18500	18500	0
31	20250324	190500	1288133150	18500	18500	18500	18500	0
32	20250324	190400	1288133150	18500	18500	18500	18500	1035
33	20250324	190300	1288133150	18500	18500	18500	18500	0
34	20250324	190200	1288133150	18500	18500	18500	18500	0
35	20250324	190100	1288133150	18500	18500	18500	18500	0
36	20250324	190000	1288133150	18500	18500	18500	18500	0
37	20250324	185900	1288133150	18500	18500	18500	18500	0
38	20250324	185800	1288133150	18500	18500	18500	18500	0
39	20250324	185700	1288133150	18500	18500	18500	18500	0
40	20250324	185600	1288133150	18500	18500	18500	18500	0
41	20250324	185500	1288133150	18500	18500	18500	18500	0
42	20250324	185400	1288133150	18500	18500	18500	18500	0
43	20250324	185300	1288133150	18500	18500	18500	18500	0
44	20250324	185200	1288133150	18500	18500	18500	18500	0
45	20250324	185100	1288133150	18500	18500	18500	18500	0
46	20250324	185000	1288133150	18500	18500	18500	18500	0
47	20250324	184900	1288133150	18500	18500	18500	18500	0
48	20250324	184800	1288133150	18500	18500	18500	18500	0
49	20250324	184700	1288133150	18500	18500	18500	18500	0
50	20250324	184600	1288133150	18500	18500	18500	18500	0
51	20250324	184500	1288133150	18500	18500	18500	18500	0
52	20250324	184400	1288133150	18500	18500	18500	18500	0
53	20250324	184300	1288133150	18500	18500	18500	18500	0
54	20250324	184200	1288133150	18500	18500	18500	18500	0
55	20250324	184100	1288133150	18500	18500	18500	18500	0
56	20250324	184000	1288133150	18500	18500	18500	18500	0
57	20250324	183900	1288133150	18500	18500	18500	18500	0
58	20250324	183800	1288133150	18500	18500	18500	18500	0
59	20250324	183700	1288133150	18500	18500	18500	18500	0
60	20250324	183600	1288133150	18500	18500	18500	18500	0
61	20250324	183500	1288133150	18500	18500	18500	18500	0
62	20250324	183400	1288133150	18500	18500	18500	18500	1035
63	20250324	183300	1288133150	18500	18500	18500	18500	0
64	20250324	183200	1288133150	18500	18500	18500	18500	0
65	20250324	183100	1288133150	18500	18500	18500	18500	0
66	20250324	183000	1288133150	18500	18500	18500	18500	0
67	20250324	182900	1288133150	18500	18500	18500	18500	0
68	20250324	182800	1288133150	18500	18500	18500	18500	0
69	20250324	182700	1288133150	18500	18500	18500	18500	0
70	20250324	182600	1288133150	18500	18500	18500	18500	0
71	20250324	182500	1288133150	18500	18500	18500	18500	0
72	20250324	182400	1288133150	18500	18500	18500	18500	0
73	20250324	182300	1288133150	18500	18500	18500	18500	0
74	20250324	182200	1288133150	18500	18500	18500	18500	0
75	20250324	182100	1288133150	18500	18500	18500	18500	0
76	20250324	182000	1288133150	18500	18500	18500	18500	0
77	20250324	181900	1288133150	18500	18500	18500	18500	0
78	20250324	181800	1288133150	18500	18500	18500	18500	0
79	20250324	181700	1288133150	18500	18500	18500	18500	0
80	20250324	181600	1288133150	18500	18500	18500	18500	0
81	20250324	181500	1288133150	18500	18500	18500	18500	0
82	20250324	181400	1288133150	18500	18500	18500	18500	0
83	20250324	181300	1288133150	18500	18500	18500	18500	0
84	20250324	181200	1288133150	18500	18500	18500	18500	0
85	20250324	181100	1288133150	18500	18500	18500	18500	0
86	20250324	181000	1288133150	18500	18500	18500	18500	0
87	20250324	180900	1288133150	18500	18500	18500	18500	0
88	20250324	180800	1288133150	18500	18500	18500	18500	0
89	20250324	180700	1288133150	18500	18500	18500	18500	0
90	20250324	180600	1288133150	18500	18500	18500	18500	0
91	20250324	180500	1288133150	18500	18500	18500	18500	0
92	20250324	180400	1288133150	18500	18500	18500	18500	1035
93	20250324	180300	1288133150	18500	18500	18500	18500	0
94	20250324	180200	1288133150	18500	18500	18500	18500	0
95	20250324	180100	1288133150	18500	18500	18500	18500	0
96	20250324	180000	1288133150	18500	18500	18500	18500	0
97	20250324	175900	1288133150	18500	18500	18500	18500	0
98	20250324	175800	1288133150	18500	18500	18500	18500	0
99	20250324	175700	1288133150	18500	18500	18500	18500	0
100	20250324	175600	1288133150	18500	18500	18500	18500	0
101	20250324	175500	1288133150	18500	18500	18500	18500	0
102	20250324	175400	1288133150	18500	18500	18500	18500	0
103	20250324	175300	1288133150	18500	18500	18500	18500	0
104	20250324	175200	1288133150	18500	18500	18500	18500	0
105	20250324	175100	1288133150	18500	18500	18500	18500	0
106	20250324	175000	1288133150	18500	18500	18500	18500	0
107	20250324	174900	1288133150	18500	18500	18500	18500	0
108	20250324	174800	1288133150	18500	18500	18500	18500	0
109	20250324	174700	1288133150	18500	18500	18500	18500	0
110	20250324	174600	1288133150	18500	18500	18500	18500	0
111	20250324	174500	1288133150	18500	18500	18500	18500	0
112	20250324	174400	1288133150	18500	18500	18500	18500	0
113	20250324	174300	1288133150	18500	18500	18500	18500	0
114	20250324	174200	1288133150	18500	18500	18500	18500	0
115	20250324	174100	1288133150	18500	18500	18500	18500	0
116	20250324	174000	1288133150	18500	18500	18500	18500	0
117	20250324	173900	1288133150	18500	18500	18500	18500	0
118	20250324	173800	1288133150	18500	18500	18500	18500	0
119	20250324	173700	1288133150	18500	18500	18500	18500	0
120	20250324	173600	1288133150	18500	18500	18500	18500	0
121	20250324	173500	1288133150	18500	18500	18500	18500	0
122	20250324	173400	1288133150	18500	18500	18500	18500	1035
123	20250324	173300	1288133150	18500	18500	18500	18500	0
124	20250324	173200	1288133150	18500	18500	18500	18500	0
125	20250324	173100	1288133150	18500	18500	18500	18500	0
126	20250324	173000	1288133150	18500	18500	18500	18500	0
127	20250324	172900	1288133150	18500	18500	18500	18500	0
128	20250324	172800	1288133150	18500	18500	18500	18500	0
129	20250324	172700	1288133150	18500	18500	18500	18500	0
130	20250324	172600	1288133150	18500	18500	18500	18500	0
131	20250324	172500	1288133150	18500	18500	18500	18500	0
132	20250324	172400	1288133150	18500	18500	18500	18500	0
133	20250324	172300	1288133150	18500	18500	18500	18500	0
134	20250324	172200	1288133150	18500	18500	18500	18500	0
135	20250324	172100	1288133150	18500	18500	18500	18500	0
136	20250324	172000	1288133150	18500	18500	18500	18500	0
137	20250324	171900	1288133150	18500	18500	18500	18500	0
138	20250324	171800	1288133150	18500	18500	18500	18500	0
139	20250324	171700	1288133150	18500	18500	18500	18500	0
140	20250324	171600	1288133150	18500	18500	18500	18500	0
141	20250324	171500	1288133150	18500	18500	18500	18500	0
142	20250324	171400	1288133150	18500	18500	18500	18500	0
143	20250324	171300	1288133150	18500	18500	18500	18500	0
144	20250324	171200	1288133150	18500	18500	18500	18500	0
145	20250324	171100	1288133150	18500	18500	18500	18500	0
146	20250324	171000	1288133150	18500	18500	18500	18500	0
147	20250324	170900	1288133150	18500	18500	18500	18500	0
148	20250324	170800	1288133150	18500	18500	18500	18500	0
149	20250324	170700	1288133150	18500	18500	18500	18500	0
150	20250324	170600	1288133150	18500	18500	18500	18500	0
151	20250324	170500	1288133150	18500	18500	18500	18500	0
152	20250324	170400	1288133150	18500	18500	18500	18500	1035
153	20250324	170300	1288133150	18500	18500	18500	18500	0
154	20250324	170200	1288133150	18500	18500	18500	18500	0
155	20250324	170100	1288133150	18500	18500	18500	18500	0
156	20250324	170000	1288133150	18500	18500	18500	18500	0
157	20250324	165900	1288133150	18500	18500	18500	18500	0
158	20250324	165800	1288133150	18500	18500	18500	18500	0
159	20250324	165700	1288133150	18500	18500	18500	18500	0
160	20250324	165600	1288133150	18500	18500	18500	18500	0
161	20250324	165500	1288133150	18500	18500	18500	18500	0
162	20250324	165400	1288133150	18500	18500	18500	18500	0
163	20250324	165300	1288133150	18500	18500	18500	18500	0
164	20250324	165200	1288133150	18500	18500	18500	18500	0
165	20250324	165100	1288133150	18500	18500	18500	18500	0
166	20250324	165000	1288133150	18500	18500	18500	18500	0
167	20250324	164900	1288133150	18500	18500	18500	18500	0
168	20250324	164800	1288133150	18500	18500	18500	18500	0
169	20250324	164700	1288133150	18500	18500	18500	18500	0
170	20250324	164600	1288133150	18500	18500	18500	18500	0
171	20250324	164500	1288133150	18500	18500	18500	18500	0
172	20250324	164400	1288133150	18500	18500	18500	18500	0
173	20250324	164300	1288133150	18500	18500	18500	18500	0
174	20250324	164200	1288133150	18500	18500	18500	18500	0
175	20250324	164100	1288133150	18500	18500	18500	18500	0
176	20250324	164000	1288133150	18500	18500	18500	18500	0
177	20250324	163900	1288133150	18500	18500	18500	18500	0
178	20250324	163800	1288133150	18500	18500	18500	18500	0
179	20250324	163700	1288133150	18500	18500	18500	18500	0
180	20250324	163600	1288133150	18500	18500	18500	18500	0
181	20250324	163500	1288133150	18500	18500	18500	18500	0
182	20250324	163400	1288133150	18500	18500	18500	18500	1035
183	20250324	163300	1288133150	18500	18500	18500	18500	0
184	20250324	163200	1288133150	18500	18500	18500	18500	0
185	20250324	163100	1288133150	18500	18500	18500	18500	0
186	20250324	163000	1288133150	18500	18500	18500	18500	0
187	20250324	162900	1288133150	18500	18500	18500	18500	0
188	20250324	162800	1288133150	18500	18500	18500	18500	0
189	20250324	162700	1288133150	18500	18500	18500	18500	0
190	20250324	162600	1288133150	18500	18500	18500	18500	0
191	20250324	162500	1288133150	18500	18500	18500	18500	0
192	20250324	162400	1288133150	18500	18500	18500	18500	0
193	20250324	162300	1288133150	18500	18500	18500	18500	0
194	20250324	162200	1288133150	18500	18500	18500	18500	0
195	20250324	162100	1288133150	18500	18500	18500	18500	0
196	20250324	162000	1288133150	18500	18500	18500	18500	0
197	20250324	161900	1288133150	18500	18500	18500	18500	0
198	20250324	161800	1288133150	18500	18500	18500	18500	0
199	20250324	161700	1288133150	18500	18500	18500	18500	0
200	20250324	161600	1288133150	18500	18500	18500	18500	0
201	20250324	161500	1288133150	18500	18500	18500	18500	0
202	20250324	161400	1288133150	18500	18500	18500	18500	0
203	20250324	161300	1288133150	18500	18500	18500	18500	0
204	20250324	161200	1288133150	18500	18500	18500	18500	0
205	20250324	161100	1288133150	18500	18500	18500	18500	0
206	20250324	161000	1288133150	18500	18500	18500	18500	0
207	20250324	160900	1288133150	18500	18500	18500	18500	0
208	20250324	160800	1288133150	18500	18500	18500	18500	0
209	20250324	160700	1288133150	18500	18500	18500	18500	0
210	20250324	160600	1288133150	18500	18500	18500	18500	0
211	20250324	160500	1288133150	18500	18500	18500	18500	0
212	20250324	160400	1288133150	18500	18500	18500	18500	1035
213	20250324	160300	1288133150	18500	18500	18500	18500	0
214	20250324	160200	1288133150	18500	18500	18500	18500	0
215	20250324	160100	1288133150	18500	18500	18500	18500	0
216	20250324	160000	1288133150	18500	18500	18500	18500	0
217	20250324	155900	1288133150	18500	18500	18500	18500	0
218	20250324	155800	1288133150	18500	18500	18500	18500	0
219	20250324	155700	1288133150	18500	18500	18500	18500	0
220	20250324	155600	1288133150	18500	18500	18500	18500	0
221	20250324	155500	1288133150	18500	18500	18500	18500	0
222	20250324	155400	1288133150	18500	18500	18500	18500	0
223	20250324	155300	1288133150	18500	18500	18500	18500	0
224	20250324	155200	1288133150	18500	18500	18500	18500	0
225	20250324	155100	1288133150	18500	18500	18500	18500	0
226	20250324	155000	1288133150	18500	18500	18500	18500	0
227	20250324	154900	1288133150	18500	18500	18500	18500	0
228	20250324	154800	1288133150	18500	18500	18500	18500	0
229	20250324	154700	1288133150	18500	18500	18500	18500	0
230	20250324	154600	1288133150	18500	18500	18500	18500	0
231	20250324	154500	1288133150	18500	18500	18500	18500	0
232	20250324	154400	1288133150	18500	18500	18500	18500	0
233	20250324	154300	1288133150	18500	18500	18500	18500	0
234	20250324	154200	1288133150	18500	18500	18500	18500	0
235	20250324	154100	1288133150	18500	18500	18500	18500	0
236	20250324	154000	1288133150	18500	18500	18500	18500	0
237	20250324	153900	1288133150	18500	18500	18500	18500	0
238	20250324	153800	1288133150	18500	18500	18500	18500	0
239	20250324	153700	1288133150	18500	18500	18500	18500	0
240	20250324	153600	1288133150	18500	18500	18500	18500	0
241	20250324	153500	1288133150	18500	18500	18500	18500	0
242	20250324	153400	1288133150	18500	18500	18500	18500	1035
243	20250324	153300	1288133150	18500	18500	18500	18500	0
244	20250324	153200	1288133150	18500	18500	18500	18500	0
245	20250324	153100	1288133150	18500	18500	18500	18500	0
246	20250324	153000	1288133150	18500	18500	18500	18500	1035
247	20250324	152900	1268985650	18500	18500	18500	18500	0
248	20250324	152800	1268985650	18500	18500	18500	18500	0
249	20250324	152700	1268985650	18500	18500	18500	18500	0
250	20250324	152600	1268985650	18500	18500	18500	18500	0
251	20250324	152500	1268985650	18500	18500	18500	18500	0
252	20250324	152400	1268985650	18500	18500	18500	18500	0
253	20250324	152300	1268985650	18500	18500	18500	18500	0
254	20250324	152200	1268985650	18500	18500	18500	18500	0
255	20250324	152100	1268985650	18500	18500	18500	18500	0
256	20250324	152000	1268985650	18500	18500	18500	18500	0
257	20250324	151900	1268985650	18500	18510	18510	18460	87
258	20250324	151800	1267376850	18500	18490	18500	18490	70
259	20250324	151700	1266082040	18490	18490	18490	18490	100
260	20250324	151600	1264233040	18490	18490	18520	18480	116
261	20250324	151500	1262086250	18490	18480	18500	18480	474
262	20250324	151400	1253320220	18480	18450	18480	18440	128
263	20250324	151300	1250956900	18460	18460	18460	18460	0
264	20250324	151200	1250956900	18460	18460	18480	18440	98
265	20250324	151100	1249147400	18490	18450	18500	18450	919
266	20250324	151000	1232148280	18450	18440	18450	18410	105
267	20250324	150900	1230212010	18440	18440	18440	18440	16
268	20250324	150800	1229916970	18410	18430	18430	18410	45
269	20250324	150700	1229088250	18410	18410	18410	18410	33
270	20250324	150600	1228480720	18410	18440	18440	18410	73
271	20250324	150500	1227136580	18440	18440	18440	18440	34
272	20250324	150400	1226509620	18440	18440	18440	18440	5
273	20250324	150300	1226417420	18440	18450	18450	18440	465
274	20250324	150200	1217838290	18470	18470	18470	18470	0
275	20250324	150100	1217838290	18470	18470	18470	18470	41
276	20250324	150000	1217081020	18470	18470	18470	18460	60
277	20250324	145900	1215972970	18470	18450	18480	18450	323
278	20250324	145800	1210009210	18450	18430	18470	18430	614
279	20250324	145700	1198680970	18440	18450	18450	18430	109
280	20250324	145600	1196671970	18450	18440	18450	18430	113
281	20250324	145500	1194588440	18440	18430	18440	18430	98
282	20250324	145400	1192782150	18430	18430	18450	18430	121
283	20250324	145300	1190551420	18430	18450	18450	18430	90
284	20250324	145200	1188892180	18450	18430	18450	18430	94
285	20250324	145100	1187159520	18440	18460	18460	18440	68
286	20250324	145000	1185905460	18460	18460	18470	18430	232
287	20250324	144900	1181624870	18450	18430	18450	18430	115
288	20250324	144800	1179504750	18430	18460	18460	18430	80
289	20250324	144700	1178029640	18460	18440	18460	18420	228
290	20250324	144600	1173828320	18440	18430	18440	18420	63
291	20250324	144500	1172667400	18430	18440	18440	18420	109
292	20250324	144400	1170658770	18440	18450	18460	18440	362
293	20250324	144300	1163983160	18450	18440	18450	18420	141
294	20250324	144200	1161384260	18450	18440	18450	18430	102
295	20250324	144100	1159503270	18430	18430	18440	18420	164
296	20250324	144000	1156480360	18430	18440	18440	18420	122
297	20250324	143900	1154232790	18440	18410	18440	18400	112
298	20250324	143800	1152170390	18410	18420	18420	18400	78
299	20250324	143700	1150734680	18420	18420	18420	18410	53
300	20250324	143600	1149758700	18420	18420	18440	18410	115
301	20250324	143500	1147640450	18420	18420	18420	18410	80
302	20250324	143400	1146167140	18420	18420	18440	18420	105
303	20250324	143300	1144232440	18420	18410	18420	18400	84
304	20250324	143200	1142685900	18420	18420	18420	18410	87
305	20250324	143100	1141083870	18410	18410	18440	18400	452
306	20250324	143000	1132764440	18400	18420	18430	18400	100
307	20250324	142900	1130922810	18400	18370	18420	18370	214
308	20250324	142800	1126988280	18380	18380	18390	18380	89
309	20250324	142700	1125352400	18380	18380	18380	18370	87
310	20250324	142600	1123753610	18390	18390	18390	18380	89
311	20250324	142500	1122117180	18390	18390	18390	18390	63
312	20250324	142400	1120958610	18390	18390	18400	18390	86
313	20250324	142300	1119376770	18390	18380	18400	18370	371
314	20250324	142200	1112555380	18360	18370	18370	18360	136
315	20250324	142100	1110057570	18370	18360	18370	18360	613
316	20250324	142000	1098802650	18360	18390	18390	18360	146
317	20250324	141900	1096119340	18380	18390	18390	18380	82
318	20250324	141800	1094611930	18400	18400	18410	18400	117
319	20250324	141700	1092458680	18400	18400	18400	18400	161
320	20250324	141600	1089496280	18410	18420	18420	18400	266
321	20250324	141500	1084601070	18420	18420	18420	18420	28
322	20250324	141400	1084085310	18420	18420	18430	18420	155
323	20250324	141300	1081230000	18420	18400	18430	18400	342
324	20250324	141200	1074931420	18400	18410	18410	18400	291
325	20250324	141100	1069576310	18410	18410	18420	18410	136
326	20250324	141000	1067072430	18410	18420	18420	18410	75
327	20250324	140900	1065691480	18410	18410	18420	18410	153
328	20250324	140800	1062874430	18420	18420	18420	18420	75
329	20250324	140700	1061492930	18420	18450	18450	18420	81
330	20250324	140600	1060000030	18440	18420	18440	18420	106
331	20250324	140500	1058047200	18420	18440	18450	18420	114
332	20250324	140400	1055945700	18440	18450	18450	18430	109
333	20250324	140300	1053936270	18440	18430	18440	18430	62
334	20250324	140200	1052793600	18430	18430	18430	18420	174
335	20250324	140100	1049587050	18430	18430	18430	18420	40
336	20250324	140000	1048850130	18420	18430	18430	18420	118
337	20250324	135900	1046675830	18420	18420	18420	18420	83
338	20250324	135800	1045146970	18430	18430	18430	18430	61
339	20250324	135700	1044022740	18430	18440	18440	18420	93
340	20250324	135600	1042308700	18440	18440	18440	18430	82
341	20250324	135500	1040796900	18450	18450	18450	18420	121
342	20250324	135400	1038566520	18450	18430	18460	18430	89
343	20250324	135300	1036925020	18440	18430	18450	18430	62
344	20250324	135200	1035781950	18450	18450	18450	18420	135
345	20250324	135100	1033293450	18430	18440	18440	18420	374
346	20250324	135000	1026400340	18440	18430	18450	18430	155
347	20250324	134900	1023542020	18430	18420	18440	18420	113
348	20250324	134800	1021459520	18420	18440	18440	18420	46
349	20250324	134700	1020611860	18440	18460	18460	18440	147
350	20250324	134600	1017899720	18460	18450	18480	18450	52
351	20250324	134500	1016940060	18410	18460	18460	18410	350
352	20250324	134400	1010489340	18470	18530	18530	18470	2825
353	20250324	134300	958224410	18540	18550	18550	18540	55
354	20250324	134200	957204450	18560	18560	18560	18560	224
355	20250324	134100	953047010	18570	18570	18580	18570	48
356	20250324	134000	952155490	18560	18570	18570	18560	159
357	20250324	133900	949204100	18560	18560	18560	18560	260
358	20250324	133800	944378500	18560	18560	18560	18560	33
359	20250324	133700	943766020	18570	18560	18580	18560	128
360	20250324	133600	941389730	18560	18560	18560	18560	0
361	20250324	133500	941389730	18560	18570	18580	18560	93
362	20250324	133400	939662990	18570	18570	18570	18570	0
363	20250324	133300	939662990	18570	18560	18570	18560	85
364	20250324	133200	938085200	18560	18560	18560	18560	29
365	20250324	133100	937546960	18570	18570	18570	18570	31
366	20250324	133000	936971290	18570	18570	18580	18570	38
367	20250324	132900	936265360	18560	18580	18580	18560	80
368	20250324	132800	934780080	18580	18580	18580	18580	58
369	20250324	132700	933702440	18580	18580	18580	18580	28
370	20250324	132600	933182200	18570	18580	18580	18570	10
371	20250324	132500	932996460	18580	18580	18580	18580	33
372	20250324	132400	932383320	18580	18580	18580	18580	33
373	20250324	132300	931770180	18590	18590	18600	18590	52
374	20250324	132200	930803450	18590	18580	18590	18580	73
375	20250324	132100	929446970	18600	18600	18600	18600	0
376	20250324	132000	929446970	18600	18580	18600	18580	202
377	20250324	131900	925693450	18580	18570	18580	18570	62
378	20250324	131800	924542100	18570	18570	18570	18570	7
379	20250324	131700	924412110	18570	18580	18580	18570	60
380	20250324	131600	923297640	18570	18570	18570	18570	2
381	20250324	131500	923260500	18570	18580	18580	18570	41
382	20250324	131400	922499100	18580	18560	18580	18560	114
383	20250324	131300	920382360	18540	18560	18560	18540	13
384	20250324	131200	920141200	18560	18570	18570	18550	33
385	20250324	131100	919528840	18570	18580	18580	18570	59
386	20250324	131000	918432910	18580	18560	18580	18560	593
387	20250324	130900	907416440	18560	18570	18570	18560	9
388	20250324	130800	907249380	18560	18570	18570	18560	35
389	20250324	130700	906599770	18570	18560	18570	18560	23
390	20250324	130600	906172710	18560	18560	18560	18560	39
391	20250324	130500	905448870	18560	18550	18560	18550	70
392	20250324	130400	904149930	18550	18530	18560	18530	39
393	20250324	130300	903426600	18530	18530	18530	18530	40
394	20250324	130200	902685400	18530	18550	18550	18530	99
395	20250324	130100	900849440	18560	18570	18570	18560	96
396	20250324	130000	899067610	18570	18570	18570	18570	68
397	20250324	125900	897804850	18570	18580	18580	18570	84
398	20250324	125800	896244960	18580	18590	18590	18580	68
399	20250324	125700	894981140	18590	18590	18590	18590	27
400	20250324	125600	894479210	18590	18590	18590	18590	7
401	20250324	125500	894349080	18590	18600	18600	18590	46
402	20250324	125400	893493550	18600	18600	18610	18600	144
403	20250324	125300	890814960	18600	18610	18610	18600	43
404	20250324	125200	890015060	18610	18630	18630	18610	41
405	20250324	125100	889251680	18610	18630	18630	18610	62
406	20250324	125000	888097820	18630	18620	18630	18620	115
407	20250324	124900	885955620	18610	18620	18620	18610	44
408	20250324	124800	885136400	18620	18620	18620	18620	2
409	20250324	124700	885099160	18630	18630	18630	18630	54
410	20250324	124600	884093140	18630	18630	18630	18630	105
411	20250324	124500	882136990	18630	18630	18630	18620	60
412	20250324	124400	881019420	18630	18620	18630	18620	122
413	20250324	124300	878746860	18620	18620	18630	18620	66
414	20250324	124200	877517920	18620	18620	18620	18620	0
415	20250324	124100	877517920	18620	18630	18630	18620	37
416	20250324	124000	876828940	18640	18640	18640	18640	54
417	20250324	123900	875822380	18640	18650	18650	18640	42
418	20250324	123800	875039410	18640	18640	18640	18640	5
419	20250324	123700	874946210	18660	18660	18660	18660	21
420	20250324	123600	874554350	18640	18640	18640	18640	57
421	20250324	123500	873491870	18640	18640	18640	18640	74
422	20250324	123400	872112510	18630	18630	18630	18630	51
423	20250324	123300	871162380	18630	18630	18630	18630	100
424	20250324	123200	869299380	18630	18650	18650	18630	138
425	20250324	123100	866728210	18650	18650	18650	18650	0
426	20250324	123000	866728210	18650	18640	18650	18640	60
427	20250324	122900	865609610	18640	18630	18640	18630	30
428	20250324	122800	865050510	18630	18630	18630	18630	23
429	20250324	122700	864622020	18630	18610	18630	18610	85
430	20250324	122600	863039290	18630	18630	18630	18630	0
431	20250324	122500	863039290	18630	18620	18630	18620	76
432	20250324	122400	861624090	18630	18620	18630	18620	72
433	20250324	122300	860283210	18620	18620	18620	18620	0
434	20250324	122200	860283210	18620	18620	18620	18620	19
435	20250324	122100	859929430	18620	18650	18650	18620	32
436	20250324	122000	859332850	18640	18600	18640	18600	257
437	20250324	121900	854547120	18600	18600	18600	18580	2032
438	20250324	121800	816777840	18600	18640	18640	18600	531
439	20250324	121700	806897120	18650	18650	18650	18650	104
440	20250324	121600	804957520	18650	18650	18650	18650	119
441	20250324	121500	802738170	18660	18650	18660	18650	83
442	20250324	121400	801190190	18650	18660	18660	18650	61
443	20250324	121300	800052000	18670	18670	18670	18670	0
444	20250324	121200	800052000	18670	18670	18670	18670	0
445	20250324	121100	800052000	18670	18650	18670	18650	102
446	20250324	121000	798148650	18650	18630	18650	18630	13
447	20250324	120900	797906400	18620	18620	18620	18620	33
448	20250324	120800	797291940	18630	18660	18660	18600	1306
449	20250324	120700	772979710	18670	18670	18670	18670	25
450	20250324	120600	772512960	18670	18670	18670	18670	38
451	20250324	120500	771803500	18670	18670	18680	18670	71
452	20250324	120400	770477410	18670	18660	18670	18660	30
453	20250324	120300	769917480	18660	18660	18670	18660	47
454	20250324	120200	769040370	18660	18660	18660	18660	1
455	20250324	120100	769021710	18660	18670	18670	18660	50
456	20250324	120000	768088530	18670	18660	18670	18660	36
457	20250324	115900	767416760	18670	18670	18670	18670	0
458	20250324	115800	767416760	18670	18670	18670	18670	0
459	20250324	115700	767416760	18670	18660	18670	18660	65
460	20250324	115600	766203330	18650	18670	18670	18650	59
461	20250324	115500	765102430	18670	18660	18670	18660	20
462	20250324	115400	764729170	18660	18660	18660	18660	25
463	20250324	115300	764262670	18670	18660	18670	18660	106
464	20250324	115200	762283660	18660	18660	18660	18660	33
465	20250324	115100	761667880	18660	18660	18660	18660	71
466	20250324	115000	760343020	18670	18660	18670	18660	53
467	20250324	114900	759354020	18660	18660	18660	18660	335
468	20250324	114800	753102920	18660	18650	18670	18650	540
469	20250324	114700	743024750	18640	18630	18640	18630	51
470	20250324	114600	742074440	18630	18630	18630	18630	0
471	20250324	114500	742074440	18630	18640	18640	18630	22
472	20250324	114400	741664410	18650	18630	18650	18630	30
473	20250324	114300	741105380	18630	18640	18640	18630	17
474	20250324	114200	740788650	18640	18640	18640	18640	34
475	20250324	114100	740154890	18640	18630	18640	18630	302
476	20250324	114000	734528140	18640	18640	18640	18640	10
477	20250324	113900	734341740	18650	18650	18650	18650	0
478	20250324	113800	734341740	18650	18650	18650	18650	34
479	20250324	113700	733707640	18660	18650	18660	18640	213
480	20250324	113600	729735100	18660	18670	18670	18660	39
481	20250324	113500	729007060	18670	18660	18670	18660	54
482	20250324	113400	727999200	18660	18650	18660	18650	32
483	20250324	113300	727402130	18650	18670	18670	18650	39
484	20250324	113200	726674760	18660	18660	18660	18660	6
485	20250324	113100	726562800	18650	18670	18670	18650	44
486	20250324	113000	725741900	18670	18670	18670	18670	103
487	20250324	112900	723818890	18670	18650	18670	18650	160
488	20250324	112800	720832740	18670	18660	18670	18660	24
489	20250324	112700	720384860	18650	18660	18660	18650	35
490	20250324	112600	719732090	18650	18650	18650	18650	30
491	20250324	112500	719172590	18650	18660	18660	18650	39
492	20250324	112400	718444930	18660	18630	18660	18630	66
493	20250324	112300	717214590	18640	18630	18640	18630	322
494	20250324	112200	711215420	18630	18630	18630	18630	30
495	20250324	112100	710656520	18640	18630	18640	18630	65
496	20250324	112000	709445190	18650	18670	18670	18650	76
497	20250324	111900	708026630	18660	18660	18660	18660	81
498	20250324	111800	706515170	18670	18660	18670	18630	519
499	20250324	111700	696838500	18660	18650	18660	18650	33
500	20250324	111600	696222970	18650	18630	18650	18630	288
501	20250324	111500	690857060	18620	18610	18620	18610	74
502	20250324	111400	689479670	18620	18610	18620	18610	29
503	20250324	111300	688939790	18610	18620	18620	18610	78
504	20250324	111200	687488000	18620	18660	18680	18620	1200
505	20250324	111100	665112500	18680	18690	18690	18660	167
506	20250324	111000	661993600	18700	18700	18700	18700	105
507	20250324	110900	660030100	18700	18690	18710	18690	539
508	20250324	110800	649951500	18680	18680	18680	18680	62
509	20250324	110700	648793340	18670	18670	18680	18670	77
510	20250324	110600	647355370	18680	18680	18680	18680	82
511	20250324	110500	645823610	18680	18670	18680	18670	66
512	20250324	110400	644591130	18670	18670	18670	18660	80
513	20250324	110300	643097740	18670	18680	18690	18670	81
514	20250324	110200	641584670	18680	18680	18680	18680	34
515	20250324	110100	640949550	18690	18700	18700	18680	156
516	20250324	110000	638034890	18680	18710	18710	18680	32
517	20250324	105900	637436200	18710	18680	18710	18680	11
518	20250324	105800	637230550	18680	18680	18710	18660	1235
519	20250324	105700	614142800	18680	18680	18680	18680	205
520	20250324	105600	610313400	18680	18690	18690	18680	128
521	20250324	105500	607922160	18690	18680	18690	18680	38
522	20250324	105400	607212290	18700	18700	18700	18690	787
523	20250324	105300	592495420	18700	18700	18710	18680	1456
524	20250324	105200	565268900	18700	18650	18700	18650	505
525	20250324	105100	555833730	18650	18650	18670	18650	119
526	20250324	105000	553613420	18650	18570	18650	18570	5493
527	20250324	104900	451444460	18560	18530	18560	18530	813
528	20250324	104800	436361510	18530	18510	18530	18510	197
529	20250324	104700	432712790	18520	18530	18530	18520	16
530	20250324	104600	432416350	18530	18520	18530	18520	55
531	20250324	104500	431397530	18520	18530	18530	18520	116
532	20250324	104400	429249000	18520	18510	18530	18510	691
533	20250324	104300	416448460	18530	18530	18530	18530	12
534	20250324	104200	416226100	18530	18530	18540	18530	40
535	20250324	104100	415484880	18530	18540	18540	18510	41
536	20250324	104000	414725720	18530	18530	18530	18530	86
537	20250324	103900	413132140	18530	18540	18540	18500	1433
538	20250324	103800	386588780	18540	18530	18540	18520	72
539	20250324	103700	385254510	18510	18500	18530	18490	402
540	20250324	103600	377812260	18500	18490	18500	18490	19
541	20250324	103500	377460850	18490	18470	18490	18470	201
542	20250324	103400	373746900	18470	18470	18470	18470	20
543	20250324	103300	373377500	18470	18470	18470	18460	23
544	20250324	103200	372952850	18480	18480	18480	18480	11
545	20250324	103100	372749570	18480	18480	18480	18450	90
546	20250324	103000	371086400	18480	18440	18480	18440	1960
547	20250324	102900	334906410	18440	18440	18460	18430	1326
548	20250324	102800	310455700	18440	18380	18450	18380	2559
549	20250324	102700	263329970	18380	18380	18380	18380	112
550	20250324	102600	261271410	18390	18390	18390	18390	265
551	20250324	102500	256398060	18390	18410	18410	18390	112
552	20250324	102400	254337030	18400	18400	18400	18400	33
553	20250324	102300	253729830	18400	18400	18400	18400	151
554	20250324	102200	250951430	18400	18410	18410	18400	34
555	20250324	102100	250325810	18410	18400	18410	18390	191
556	20250324	102000	246811380	18400	18390	18400	18390	65
557	20250324	101900	245616020	18380	18390	18390	18380	34
558	20250324	101800	244991090	18390	18390	18390	18390	32
559	20250324	101700	244402610	18390	18330	18390	18330	313
560	20250324	101600	238656830	18330	18330	18330	18330	14
561	20250324	101500	238400210	18330	18340	18340	18330	41
562	20250324	101400	237648470	18340	18340	18340	18340	5
563	20250324	101300	237556770	18340	18350	18350	18340	16
564	20250324	101200	237263280	18350	18350	18350	18350	32
565	20250324	101100	236676080	18350	18350	18350	18350	76
566	20250324	101000	235281480	18340	18340	18340	18340	35
567	20250324	100900	234639580	18350	18350	18350	18350	0
568	20250324	100800	234639580	18350	18350	18350	18340	60
569	20250324	100700	233538930	18350	18340	18350	18340	309
570	20250324	100600	227871310	18340	18340	18340	18340	0
571	20250324	100500	227871310	18340	18330	18340	18300	275
572	20250324	100400	222836310	18320	18340	18340	18310	25
573	20250324	100300	222378450	18340	18330	18340	18330	34
574	20250324	100200	221755220	18340	18340	18340	18340	4
575	20250324	100100	221681860	18340	18340	18340	18340	28
576	20250324	100000	221168340	18340	18350	18350	18340	26
577	20250324	095900	220691420	18350	18360	18360	18340	114
578	20250324	095800	218600440	18360	18350	18360	18350	30
579	20250324	095700	218049910	18350	18360	18360	18350	12
580	20250324	095600	217829650	18360	18350	18360	18350	38
581	20250324	095500	217132270	18350	18350	18360	18350	38
582	20250324	095400	216434940	18340	18350	18350	18340	7
583	20250324	095300	216306540	18360	18360	18360	18360	34
584	20250324	095200	215682300	18340	18340	18340	18320	311
585	20250324	095100	209983190	18340	18340	18340	18330	25
586	20250324	095000	209524810	18340	18360	18360	18340	14
587	20250324	094900	209267790	18360	18360	18360	18360	0
588	20250324	094800	209267790	18360	18370	18370	18360	118
589	20250324	094700	207100430	18370	18370	18370	18370	55
590	20250324	094600	206090080	18370	18400	18410	18370	118
591	20250324	094500	203921560	18400	18340	18400	18340	239
592	20250324	094400	199531610	18330	18350	18360	18330	125
593	20250324	094300	197237050	18350	18330	18350	18330	54
594	20250324	094200	196246290	18360	18350	18360	18350	38
595	20250324	094100	195548950	18370	18370	18370	18370	0
596	20250324	094000	195548950	18370	18370	18370	18370	0
597	20250324	093900	195548950	18370	18380	18380	18370	9
598	20250324	093800	195383540	18380	18290	18380	18290	535
599	20250324	093700	185582160	18290	18310	18310	18290	45
600	20250324	093600	184758770	18310	18320	18320	18310	24
601	20250324	093500	184319220	18330	18330	18330	18330	20
602	20250324	093400	183952620	18320	18300	18320	18290	91
603	20250324	093300	182287540	18300	18330	18330	18300	67
604	20250324	093200	181059840	18340	18340	18340	18340	38
605	20250324	093100	180362920	18320	18300	18320	18300	191
606	20250324	093000	176865760	18300	18310	18310	18300	1068
607	20250324	092900	157320690	18320	18270	18320	18270	73
608	20250324	092800	155985120	18330	18300	18330	18300	320
609	20250324	092700	150125070	18300	18300	18300	18300	220
610	20250324	092600	146099070	18310	18300	18310	18300	220
611	20250324	092500	142071390	18330	18300	18330	18300	353
612	20250324	092400	135609980	18330	18330	18330	18330	0
613	20250324	092300	135609980	18330	18340	18340	18330	240
614	20250324	092200	131209270	18340	18360	18360	18340	26
615	20250324	092100	130731930	18350	18350	18350	18350	50
616	20250324	092000	129814430	18380	18380	18380	18380	0
617	20250324	091900	129814430	18380	18380	18380	18380	38
618	20250324	091800	129115990	18260	18260	18260	18260	34
619	20250324	091700	128495150	18370	18360	18370	18360	96
620	20250324	091600	126732290	18360	18360	18360	18360	0
621	20250324	091500	126732290	18360	18340	18360	18340	780
622	20250324	091400	112421110	18340	18340	18340	18340	28
623	20250324	091300	111907590	18350	18330	18350	18320	239
624	20250324	091200	107528540	18340	18330	18360	18330	384
625	20250324	091100	100483010	18360	18320	18360	18320	987
626	20250324	091000	82385920	18320	18320	18320	18320	15
627	20250324	090900	82111120	18320	18320	18320	18320	251
628	20250324	090800	77512800	18320	18320	18320	18320	56
629	20250324	090700	76486880	18320	18330	18330	18320	23
630	20250324	090600	76065370	18290	18320	18320	18280	545
631	20250324	090500	66096300	18320	18220	18320	18200	337
632	20250324	090400	59929100	18330	18330	18330	18330	1
633	20250324	090300	59910770	18280	18290	18290	18280	312
634	20250324	090200	54204410	18150	18110	18290	18110	1632
635	20250324	090100	24608490	18110	18200	18200	18110	330
636	20250324	090000	18621990	18370	18410	18410	18210	911