KissMeData/196300/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	203800	2073560075	9560	9560	9560	9560	638
3	20250324	203700	2073560075	9560	9560	9560	9560	0
4	20250324	203600	2073560075	9560	9560	9560	9560	0
5	20250324	203500	2073560075	9560	9560	9560	9560	0
6	20250324	203400	2073560075	9560	9560	9560	9560	0
7	20250324	203300	2073560075	9560	9560	9560	9560	0
8	20250324	203200	2073560075	9560	9560	9560	9560	0
9	20250324	203100	2073560075	9560	9560	9560	9560	0
10	20250324	203000	2073560075	9560	9560	9560	9560	0
11	20250324	202900	2073560075	9560	9560	9560	9560	0
12	20250324	202800	2073560075	9560	9560	9560	9560	0
13	20250324	202700	2073560075	9560	9560	9560	9560	0
14	20250324	202600	2073560075	9560	9560	9560	9560	0
15	20250324	202500	2073560075	9560	9560	9560	9560	0
16	20250324	202400	2073560075	9560	9560	9560	9560	0
17	20250324	202300	2073560075	9560	9560	9560	9560	0
18	20250324	202200	2073560075	9560	9560	9560	9560	0
19	20250324	202100	2073560075	9560	9560	9560	9560	0
20	20250324	202000	2073560075	9560	9560	9560	9560	0
21	20250324	201900	2073560075	9560	9560	9560	9560	0
22	20250324	201800	2073560075	9560	9560	9560	9560	0
23	20250324	201700	2073560075	9560	9560	9560	9560	0
24	20250324	201600	2073560075	9560	9560	9560	9560	0
25	20250324	201500	2073560075	9560	9560	9560	9560	0
26	20250324	201400	2073560075	9560	9560	9560	9560	0
27	20250324	201300	2073560075	9560	9560	9560	9560	0
28	20250324	201200	2073560075	9560	9560	9560	9560	0
29	20250324	201100	2073560075	9560	9560	9560	9560	0
30	20250324	201000	2073560075	9560	9560	9560	9560	0
31	20250324	200900	2073560075	9560	9560	9560	9560	0
32	20250324	200800	2073560075	9560	9560	9560	9560	638
33	20250324	200700	2073560075	9560	9560	9560	9560	0
34	20250324	200600	2073560075	9560	9560	9560	9560	0
35	20250324	200500	2073560075	9560	9560	9560	9560	0
36	20250324	200400	2073560075	9560	9560	9560	9560	0
37	20250324	200300	2073560075	9560	9560	9560	9560	0
38	20250324	200200	2073560075	9560	9560	9560	9560	0
39	20250324	200100	2073560075	9560	9560	9560	9560	0
40	20250324	200000	2073560075	9560	9560	9560	9560	0
41	20250324	195900	2073560075	9560	9560	9560	9560	0
42	20250324	195800	2073560075	9560	9560	9560	9560	0
43	20250324	195700	2073560075	9560	9560	9560	9560	0
44	20250324	195600	2073560075	9560	9560	9560	9560	0
45	20250324	195500	2073560075	9560	9560	9560	9560	0
46	20250324	195400	2073560075	9560	9560	9560	9560	0
47	20250324	195300	2073560075	9560	9560	9560	9560	0
48	20250324	195200	2073560075	9560	9560	9560	9560	0
49	20250324	195100	2073560075	9560	9560	9560	9560	0
50	20250324	195000	2073560075	9560	9560	9560	9560	0
51	20250324	194900	2073560075	9560	9560	9560	9560	0
52	20250324	194800	2073560075	9560	9560	9560	9560	0
53	20250324	194700	2073560075	9560	9560	9560	9560	0
54	20250324	194600	2073560075	9560	9560	9560	9560	0
55	20250324	194500	2073560075	9560	9560	9560	9560	0
56	20250324	194400	2073560075	9560	9560	9560	9560	0
57	20250324	194300	2073560075	9560	9560	9560	9560	0
58	20250324	194200	2073560075	9560	9560	9560	9560	0
59	20250324	194100	2073560075	9560	9560	9560	9560	0
60	20250324	194000	2073560075	9560	9560	9560	9560	0
61	20250324	193900	2073560075	9560	9560	9560	9560	0
62	20250324	193800	2073560075	9560	9560	9560	9560	638
63	20250324	193700	2073560075	9560	9560	9560	9560	0
64	20250324	193600	2073560075	9560	9560	9560	9560	0
65	20250324	193500	2073560075	9560	9560	9560	9560	0
66	20250324	193400	2073560075	9560	9560	9560	9560	0
67	20250324	193300	2073560075	9560	9560	9560	9560	0
68	20250324	193200	2073560075	9560	9560	9560	9560	0
69	20250324	193100	2073560075	9560	9560	9560	9560	0
70	20250324	193000	2073560075	9560	9560	9560	9560	0
71	20250324	192900	2073560075	9560	9560	9560	9560	0
72	20250324	192800	2073560075	9560	9560	9560	9560	0
73	20250324	192700	2073560075	9560	9560	9560	9560	0
74	20250324	192600	2073560075	9560	9560	9560	9560	0
75	20250324	192500	2073560075	9560	9560	9560	9560	0
76	20250324	192400	2073560075	9560	9560	9560	9560	0
77	20250324	192300	2073560075	9560	9560	9560	9560	0
78	20250324	192200	2073560075	9560	9560	9560	9560	0
79	20250324	192100	2073560075	9560	9560	9560	9560	0
80	20250324	192000	2073560075	9560	9560	9560	9560	0
81	20250324	191900	2073560075	9560	9560	9560	9560	0
82	20250324	191800	2073560075	9560	9560	9560	9560	0
83	20250324	191700	2073560075	9560	9560	9560	9560	0
84	20250324	191600	2073560075	9560	9560	9560	9560	0
85	20250324	191500	2073560075	9560	9560	9560	9560	0
86	20250324	191400	2073560075	9560	9560	9560	9560	0
87	20250324	191300	2073560075	9560	9560	9560	9560	0
88	20250324	191200	2073560075	9560	9560	9560	9560	0
89	20250324	191100	2073560075	9560	9560	9560	9560	0
90	20250324	191000	2073560075	9560	9560	9560	9560	0
91	20250324	190900	2073560075	9560	9560	9560	9560	0
92	20250324	190800	2073560075	9560	9560	9560	9560	638
93	20250324	190700	2073560075	9560	9560	9560	9560	0
94	20250324	190600	2073560075	9560	9560	9560	9560	0
95	20250324	190500	2073560075	9560	9560	9560	9560	0
96	20250324	190400	2073560075	9560	9560	9560	9560	0
97	20250324	190300	2073560075	9560	9560	9560	9560	0
98	20250324	190200	2073560075	9560	9560	9560	9560	0
99	20250324	190100	2073560075	9560	9560	9560	9560	0
100	20250324	190000	2073560075	9560	9560	9560	9560	0
101	20250324	185900	2073560075	9560	9560	9560	9560	0
102	20250324	185800	2073560075	9560	9560	9560	9560	0
103	20250324	185700	2073560075	9560	9560	9560	9560	0
104	20250324	185600	2073560075	9560	9560	9560	9560	0
105	20250324	185500	2073560075	9560	9560	9560	9560	0
106	20250324	185400	2073560075	9560	9560	9560	9560	0
107	20250324	185300	2073560075	9560	9560	9560	9560	0
108	20250324	185200	2073560075	9560	9560	9560	9560	0
109	20250324	185100	2073560075	9560	9560	9560	9560	0
110	20250324	185000	2073560075	9560	9560	9560	9560	0
111	20250324	184900	2073560075	9560	9560	9560	9560	0
112	20250324	184800	2073560075	9560	9560	9560	9560	0
113	20250324	184700	2073560075	9560	9560	9560	9560	0
114	20250324	184600	2073560075	9560	9560	9560	9560	0
115	20250324	184500	2073560075	9560	9560	9560	9560	0
116	20250324	184400	2073560075	9560	9560	9560	9560	0
117	20250324	184300	2073560075	9560	9560	9560	9560	0
118	20250324	184200	2073560075	9560	9560	9560	9560	0
119	20250324	184100	2073560075	9560	9560	9560	9560	0
120	20250324	184000	2073560075	9560	9560	9560	9560	0
121	20250324	183900	2073560075	9560	9560	9560	9560	0
122	20250324	183800	2073560075	9560	9560	9560	9560	638
123	20250324	183700	2073560075	9560	9560	9560	9560	0
124	20250324	183600	2073560075	9560	9560	9560	9560	0
125	20250324	183500	2073560075	9560	9560	9560	9560	0
126	20250324	183400	2073560075	9560	9560	9560	9560	0
127	20250324	183300	2073560075	9560	9560	9560	9560	0
128	20250324	183200	2073560075	9560	9560	9560	9560	0
129	20250324	183100	2073560075	9560	9560	9560	9560	0
130	20250324	183000	2073560075	9560	9560	9560	9560	0
131	20250324	182900	2073560075	9560	9560	9560	9560	0
132	20250324	182800	2073560075	9560	9560	9560	9560	0
133	20250324	182700	2073560075	9560	9560	9560	9560	0
134	20250324	182600	2073560075	9560	9560	9560	9560	0
135	20250324	182500	2073560075	9560	9560	9560	9560	0
136	20250324	182400	2073560075	9560	9560	9560	9560	0
137	20250324	182300	2073560075	9560	9560	9560	9560	0
138	20250324	182200	2073560075	9560	9560	9560	9560	0
139	20250324	182100	2073560075	9560	9560	9560	9560	0
140	20250324	182000	2073560075	9560	9560	9560	9560	0
141	20250324	181900	2073560075	9560	9560	9560	9560	0
142	20250324	181800	2073560075	9560	9560	9560	9560	0
143	20250324	181700	2073560075	9560	9560	9560	9560	0
144	20250324	181600	2073560075	9560	9560	9560	9560	0
145	20250324	181500	2073560075	9560	9560	9560	9560	0
146	20250324	181400	2073560075	9560	9560	9560	9560	0
147	20250324	181300	2073560075	9560	9560	9560	9560	0
148	20250324	181200	2073560075	9560	9560	9560	9560	0
149	20250324	181100	2073560075	9560	9560	9560	9560	0
150	20250324	181000	2073560075	9560	9560	9560	9560	0
151	20250324	180900	2073560075	9560	9560	9560	9560	0
152	20250324	180800	2073560075	9560	9560	9560	9560	638
153	20250324	180700	2073560075	9560	9560	9560	9560	0
154	20250324	180600	2073560075	9560	9560	9560	9560	0
155	20250324	180500	2073560075	9560	9560	9560	9560	0
156	20250324	180400	2073560075	9560	9560	9560	9560	0
157	20250324	180300	2073560075	9560	9560	9560	9560	0
158	20250324	180200	2073560075	9560	9560	9560	9560	0
159	20250324	180100	2073560075	9560	9560	9560	9560	0
160	20250324	180000	2073560075	9560	9560	9560	9560	0
161	20250324	175900	2073560075	9560	9560	9560	9560	0
162	20250324	175800	2073560075	9560	9560	9560	9560	0
163	20250324	175700	2073560075	9560	9560	9560	9560	0
164	20250324	175600	2073560075	9560	9560	9560	9560	0
165	20250324	175500	2073560075	9560	9560	9560	9560	0
166	20250324	175400	2073560075	9560	9560	9560	9560	0
167	20250324	175300	2073560075	9560	9560	9560	9560	0
168	20250324	175200	2073560075	9560	9560	9560	9560	0
169	20250324	175100	2073560075	9560	9560	9560	9560	0
170	20250324	175000	2073560075	9560	9560	9560	9560	0
171	20250324	174900	2073560075	9560	9560	9560	9560	0
172	20250324	174800	2073560075	9560	9560	9560	9560	0
173	20250324	174700	2073560075	9560	9560	9560	9560	0
174	20250324	174600	2073560075	9560	9560	9560	9560	0
175	20250324	174500	2073560075	9560	9560	9560	9560	0
176	20250324	174400	2073560075	9560	9560	9560	9560	0
177	20250324	174300	2073560075	9560	9560	9560	9560	0
178	20250324	174200	2073560075	9560	9560	9560	9560	0
179	20250324	174100	2073560075	9560	9560	9560	9560	0
180	20250324	174000	2073560075	9560	9560	9560	9560	0
181	20250324	173900	2073560075	9560	9560	9560	9560	0
182	20250324	173800	2073560075	9560	9560	9560	9560	638
183	20250324	173700	2073560075	9560	9560	9560	9560	0
184	20250324	173600	2073560075	9560	9560	9560	9560	0
185	20250324	173500	2073560075	9560	9560	9560	9560	0
186	20250324	173400	2073560075	9560	9560	9560	9560	0
187	20250324	173300	2073560075	9560	9560	9560	9560	0
188	20250324	173200	2073560075	9560	9560	9560	9560	0
189	20250324	173100	2073560075	9560	9560	9560	9560	0
190	20250324	173000	2073560075	9560	9560	9560	9560	0
191	20250324	172900	2073560075	9560	9560	9560	9560	0
192	20250324	172800	2073560075	9560	9560	9560	9560	0
193	20250324	172700	2073560075	9560	9560	9560	9560	0
194	20250324	172600	2073560075	9560	9560	9560	9560	0
195	20250324	172500	2073560075	9560	9560	9560	9560	0
196	20250324	172400	2073560075	9560	9560	9560	9560	0
197	20250324	172300	2073560075	9560	9560	9560	9560	0
198	20250324	172200	2073560075	9560	9560	9560	9560	0
199	20250324	172100	2073560075	9560	9560	9560	9560	0
200	20250324	172000	2073560075	9560	9560	9560	9560	0
201	20250324	171900	2073560075	9560	9560	9560	9560	0
202	20250324	171800	2073560075	9560	9560	9560	9560	0
203	20250324	171700	2073560075	9560	9560	9560	9560	0
204	20250324	171600	2073560075	9560	9560	9560	9560	0
205	20250324	171500	2073560075	9560	9560	9560	9560	0
206	20250324	171400	2073560075	9560	9560	9560	9560	0
207	20250324	171300	2073560075	9560	9560	9560	9560	0
208	20250324	171200	2073560075	9560	9560	9560	9560	0
209	20250324	171100	2073560075	9560	9560	9560	9560	0
210	20250324	171000	2073560075	9560	9560	9560	9560	0
211	20250324	170900	2073560075	9560	9560	9560	9560	0
212	20250324	170800	2073560075	9560	9560	9560	9560	638
213	20250324	170700	2073560075	9560	9560	9560	9560	0
214	20250324	170600	2073560075	9560	9560	9560	9560	0
215	20250324	170500	2073560075	9560	9560	9560	9560	0
216	20250324	170400	2073560075	9560	9560	9560	9560	0
217	20250324	170300	2073560075	9560	9560	9560	9560	0
218	20250324	170200	2073560075	9560	9560	9560	9560	0
219	20250324	170100	2073560075	9560	9560	9560	9560	0
220	20250324	170000	2073560075	9560	9560	9560	9560	0
221	20250324	165900	2073560075	9560	9560	9560	9560	0
222	20250324	165800	2073560075	9560	9560	9560	9560	0
223	20250324	165700	2073560075	9560	9560	9560	9560	0
224	20250324	165600	2073560075	9560	9560	9560	9560	0
225	20250324	165500	2073560075	9560	9560	9560	9560	0
226	20250324	165400	2073560075	9560	9560	9560	9560	0
227	20250324	165300	2073560075	9560	9560	9560	9560	0
228	20250324	165200	2073560075	9560	9560	9560	9560	0
229	20250324	165100	2073560075	9560	9560	9560	9560	0
230	20250324	165000	2073560075	9560	9560	9560	9560	0
231	20250324	164900	2073560075	9560	9560	9560	9560	0
232	20250324	164800	2073560075	9560	9560	9560	9560	0
233	20250324	164700	2073560075	9560	9560	9560	9560	0
234	20250324	164600	2073560075	9560	9560	9560	9560	0
235	20250324	164500	2073560075	9560	9560	9560	9560	0
236	20250324	164400	2073560075	9560	9560	9560	9560	0
237	20250324	164300	2073560075	9560	9560	9560	9560	0
238	20250324	164200	2073560075	9560	9560	9560	9560	0
239	20250324	164100	2073560075	9560	9560	9560	9560	0
240	20250324	164000	2073560075	9560	9560	9560	9560	0
241	20250324	163900	2073560075	9560	9560	9560	9560	0
242	20250324	163800	2073560075	9560	9560	9560	9560	638
243	20250324	163700	2073560075	9560	9560	9560	9560	0
244	20250324	163600	2073560075	9560	9560	9560	9560	0
245	20250324	163500	2073560075	9560	9560	9560	9560	0
246	20250324	163400	2073560075	9560	9560	9560	9560	0
247	20250324	163300	2073560075	9560	9560	9560	9560	0
248	20250324	163200	2073560075	9560	9560	9560	9560	0
249	20250324	163100	2073560075	9560	9560	9560	9560	0
250	20250324	163000	2073560075	9560	9560	9560	9560	0
251	20250324	162900	2073560075	9560	9560	9560	9560	0
252	20250324	162800	2073560075	9560	9560	9560	9560	0
253	20250324	162700	2073560075	9560	9560	9560	9560	0
254	20250324	162600	2073560075	9560	9560	9560	9560	0
255	20250324	162500	2073560075	9560	9560	9560	9560	0
256	20250324	162400	2073560075	9560	9560	9560	9560	0
257	20250324	162300	2073560075	9560	9560	9560	9560	0
258	20250324	162200	2073560075	9560	9560	9560	9560	0
259	20250324	162100	2073560075	9560	9560	9560	9560	0
260	20250324	162000	2073560075	9560	9560	9560	9560	0
261	20250324	161900	2073560075	9560	9560	9560	9560	0
262	20250324	161800	2073560075	9560	9560	9560	9560	0
263	20250324	161700	2073560075	9560	9560	9560	9560	0
264	20250324	161600	2073560075	9560	9560	9560	9560	0
265	20250324	161500	2073560075	9560	9560	9560	9560	0
266	20250324	161400	2073560075	9560	9560	9560	9560	0
267	20250324	161300	2073560075	9560	9560	9560	9560	0
268	20250324	161200	2073560075	9560	9560	9560	9560	0
269	20250324	161100	2073560075	9560	9560	9560	9560	0
270	20250324	161000	2073560075	9560	9560	9560	9560	0
271	20250324	160900	2073560075	9560	9560	9560	9560	0
272	20250324	160800	2073560075	9560	9560	9560	9560	638
273	20250324	160700	2073560075	9560	9560	9560	9560	0
274	20250324	160600	2073560075	9560	9560	9560	9560	0
275	20250324	160500	2073560075	9560	9560	9560	9560	0
276	20250324	160400	2073560075	9560	9560	9560	9560	0
277	20250324	160300	2073560075	9560	9560	9560	9560	0
278	20250324	160200	2073560075	9560	9560	9560	9560	0
279	20250324	160100	2073560075	9560	9560	9560	9560	0
280	20250324	160000	2073560075	9560	9560	9560	9560	0
281	20250324	155900	2073560075	9560	9560	9560	9560	0
282	20250324	155800	2073560075	9560	9560	9560	9560	0
283	20250324	155700	2073560075	9560	9560	9560	9560	0
284	20250324	155600	2073560075	9560	9560	9560	9560	0
285	20250324	155500	2073560075	9560	9560	9560	9560	0
286	20250324	155400	2073560075	9560	9560	9560	9560	0
287	20250324	155300	2073560075	9560	9560	9560	9560	0
288	20250324	155200	2073560075	9560	9560	9560	9560	0
289	20250324	155100	2073560075	9560	9560	9560	9560	0
290	20250324	155000	2073560075	9560	9560	9560	9560	0
291	20250324	154900	2073560075	9560	9560	9560	9560	0
292	20250324	154800	2073560075	9560	9560	9560	9560	0
293	20250324	154700	2073560075	9560	9560	9560	9560	0
294	20250324	154600	2073560075	9560	9560	9560	9560	0
295	20250324	154500	2073560075	9560	9560	9560	9560	0
296	20250324	154400	2073560075	9560	9560	9560	9560	0
297	20250324	154300	2073560075	9560	9560	9560	9560	0
298	20250324	154200	2073560075	9560	9560	9560	9560	0
299	20250324	154100	2073560075	9560	9560	9560	9560	0
300	20250324	154000	2073560075	9560	9560	9560	9560	0
301	20250324	153900	2073560075	9560	9560	9560	9560	0
302	20250324	153800	2073560075	9560	9560	9560	9560	638
303	20250324	153700	2073560075	9560	9560	9560	9560	0
304	20250324	153600	2073560075	9560	9560	9560	9560	0
305	20250324	153500	2073560075	9560	9560	9560	9560	0
306	20250324	153400	2073560075	9560	9560	9560	9560	0
307	20250324	153300	2073560075	9560	9560	9560	9560	0
308	20250324	153200	2073560075	9560	9560	9560	9560	0
309	20250324	153100	2073560075	9560	9560	9560	9560	0
310	20250324	153000	2073560075	9560	9560	9560	9560	638
311	20250324	152900	2067460795	9560	9560	9560	9560	0
312	20250324	152800	2067460795	9560	9560	9560	9560	0
313	20250324	152700	2067460795	9560	9560	9560	9560	0
314	20250324	152600	2067460795	9560	9560	9560	9560	0
315	20250324	152500	2067460795	9560	9560	9560	9560	0
316	20250324	152400	2067460795	9560	9560	9560	9560	0
317	20250324	152300	2067460795	9560	9560	9560	9560	0
318	20250324	152200	2067460795	9560	9560	9560	9560	0
319	20250324	152100	2067460795	9560	9560	9560	9560	0
320	20250324	152000	2067460795	9560	9560	9560	9560	0
321	20250324	151900	2067460795	9560	9540	9560	9500	761
322	20250324	151800	2060199115	9540	9550	9570	9540	166
323	20250324	151700	2058612515	9550	9550	9575	9550	544
324	20250324	151600	2053417290	9550	9540	9550	9540	779
325	20250324	151500	2045983630	9510	9500	9510	9500	668
326	20250324	151400	2039637600	9500	9500	9500	9500	89
327	20250324	151300	2038792100	9500	9530	9530	9500	1001
328	20250324	151200	2029266950	9540	9540	9540	9540	11
329	20250324	151100	2029162010	9540	9550	9550	9540	69
330	20250324	151000	2028503520	9550	9570	9570	9550	104
331	20250324	150900	2027509260	9570	9560	9570	9560	16
332	20250324	150800	2027356240	9560	9570	9590	9560	168
333	20250324	150700	2025748310	9570	9600	9600	9570	522
334	20250324	150600	2020752110	9600	9570	9600	9570	495
335	20250324	150500	2016008750	9570	9580	9580	9570	602
336	20250324	150400	2010247280	9570	9580	9580	9570	155
337	20250324	150300	2008763380	9600	9590	9600	9590	52
338	20250324	150200	2008264380	9590	9580	9590	9580	999
339	20250324	150100	1998689620	9590	9590	9590	9590	102
340	20250324	150000	1997711440	9600	9600	9600	9600	210
341	20250324	145900	1995695440	9600	9600	9600	9600	25
342	20250324	145800	1995455440	9600	9610	9610	9600	387
343	20250324	145700	1991739970	9600	9610	9610	9600	12
344	20250324	145600	1991624710	9620	9600	9620	9600	118
345	20250324	145500	1990491360	9595	9590	9595	9585	20
346	20250324	145400	1990299560	9580	9580	9580	9580	7
347	20250324	145300	1990232500	9580	9580	9580	9580	88
348	20250324	145200	1989389460	9580	9580	9580	9580	66
349	20250324	145100	1988757180	9580	9600	9600	9580	446
350	20250324	145000	1984476580	9600	9600	9600	9600	0
351	20250324	144900	1984476580	9600	9620	9620	9600	300
352	20250324	144800	1981593420	9620	9620	9620	9620	0
353	20250324	144700	1981593420	9620	9610	9620	9610	15
354	20250324	144600	1981449170	9600	9590	9600	9590	387
355	20250324	144500	1977735190	9570	9590	9600	9570	87
356	20250324	144400	1976901180	9600	9600	9600	9600	2
357	20250324	144300	1976881980	9600	9600	9600	9600	15
358	20250324	144200	1976737980	9600	9600	9600	9600	42
359	20250324	144100	1976334780	9600	9600	9600	9600	2
360	20250324	144000	1976315580	9610	9600	9610	9600	41
361	20250324	143900	1975921580	9600	9600	9600	9600	111
362	20250324	143800	1974855980	9600	9600	9600	9600	56
363	20250324	143700	1974318380	9600	9610	9610	9600	97
364	20250324	143600	1973386700	9660	9660	9660	9660	2
365	20250324	143500	1973367380	9670	9670	9670	9670	0
366	20250324	143400	1973367380	9670	9670	9670	9670	50
367	20250324	143300	1972883880	9670	9660	9670	9660	100
368	20250324	143200	1971917080	9670	9660	9670	9660	72
369	20250324	143100	1971221170	9670	9570	9670	9570	269
370	20250324	143000	1968644040	9570	9560	9570	9560	334
371	20250324	142900	1965450780	9560	9540	9560	9540	359
372	20250324	142800	1962025210	9510	9520	9520	9510	76
373	20250324	142700	1961302380	9510	9510	9510	9510	0
374	20250324	142600	1961302380	9510	9530	9530	9510	289
375	20250324	142500	1958553110	9530	9550	9550	9530	619
376	20250324	142400	1952651420	9570	9570	9570	9560	21
377	20250324	142300	1952450480	9550	9550	9550	9550	250
378	20250324	142200	1950062980	9550	9560	9560	9550	1137
379	20250324	142100	1939204370	9570	9580	9580	9570	21
380	20250324	142000	1939003300	9590	9590	9590	9590	1
381	20250324	141900	1938993710	9560	9570	9570	9560	308
382	20250324	141800	1936047530	9580	9580	9580	9580	435
383	20250324	141700	1931880230	9580	9590	9590	9580	4
384	20250324	141600	1931841880	9590	9590	9590	9590	138
385	20250324	141500	1930518460	9590	9590	9590	9590	94
386	20250324	141400	1929617000	9580	9590	9640	9580	1077
387	20250324	141300	1919297320	9590	9610	9610	9590	156
388	20250324	141200	1917800980	9600	9610	9610	9600	225
389	20250324	141100	1915640230	9610	9610	9610	9610	80
390	20250324	141000	1914871430	9610	9650	9650	9610	622
391	20250324	140900	1908885050	9630	9650	9650	9630	203
392	20250324	140800	1906928540	9630	9620	9630	9620	318
393	20250324	140700	1903866790	9620	9620	9620	9620	97
394	20250324	140600	1902933650	9630	9640	9640	9620	430
395	20250324	140500	1898792470	9660	9660	9660	9660	0
396	20250324	140400	1898792470	9660	9660	9660	9640	95
397	20250324	140300	1897875930	9670	9660	9670	9660	149
398	20250324	140200	1896435290	9650	9650	9650	9650	206
399	20250324	140100	1894447390	9650	9650	9650	9650	10
400	20250324	140000	1894350890	9620	9620	9620	9620	50
401	20250324	135900	1893869890	9620	9630	9630	9620	108
402	20250324	135800	1892829860	9630	9630	9650	9620	349
403	20250324	135700	1889467920	9650	9660	9660	9630	2416
404	20250324	135600	1866152520	9650	9670	9670	9650	1146
405	20250324	135500	1855085950	9700	9670	9700	9670	342
406	20250324	135400	1851778780	9670	9690	9690	9670	36
407	20250324	135300	1851430380	9700	9700	9700	9700	10
408	20250324	135200	1851333380	9710	9710	9710	9710	0
409	20250324	135100	1851333380	9710	9710	9710	9710	0
410	20250324	135000	1851333380	9710	9710	9710	9710	29
411	20250324	134900	1851051790	9710	9710	9710	9710	0
412	20250324	134800	1851051790	9710	9660	9710	9650	880
413	20250324	134700	1842555240	9650	9680	9680	9650	750
414	20250324	134600	1835316060	9650	9650	9650	9650	0
415	20250324	134500	1835316060	9650	9690	9690	9650	1600
416	20250324	134400	1819865260	9690	9690	9690	9690	0
417	20250324	134300	1819865260	9690	9690	9690	9690	0
418	20250324	134200	1819865260	9690	9690	9690	9690	100
419	20250324	134100	1818896260	9690	9710	9750	9690	1026
420	20250324	134000	1808938460	9710	9710	9710	9710	2
421	20250324	133900	1808919040	9730	9730	9730	9730	0
422	20250324	133800	1808919040	9730	9730	9730	9730	100
423	20250324	133700	1807946040	9720	9720	9720	9720	5
424	20250324	133600	1807897440	9720	9720	9720	9720	0
425	20250324	133500	1807897440	9720	9720	9720	9720	0
426	20250324	133400	1807897440	9720	9720	9720	9720	0
427	20250324	133300	1807897440	9720	9720	9720	9720	6
428	20250324	133200	1807839120	9720	9710	9730	9710	16
429	20250324	133100	1807683690	9710	9710	9710	9710	33
430	20250324	133000	1807363260	9720	9780	9780	9720	2165
431	20250324	132900	1786311280	9780	9750	9780	9750	9
432	20250324	132800	1786223500	9750	9750	9750	9750	141
433	20250324	132700	1784848750	9750	9780	9780	9750	11
434	20250324	132600	1784741470	9790	9790	9790	9790	0
435	20250324	132500	1784741470	9790	9790	9790	9790	0
436	20250324	132400	1784741470	9790	9790	9790	9790	30
437	20250324	132300	1784447770	9790	9790	9790	9790	70
438	20250324	132200	1783762470	9790	9790	9790	9790	0
439	20250324	132100	1783762470	9790	9790	9790	9790	0
440	20250324	132000	1783762470	9790	9740	9790	9740	500
441	20250324	131900	1778868290	9730	9720	9730	9710	32
442	20250324	131800	1778557110	9720	9700	9720	9700	101
443	20250324	131700	1777575960	9670	9670	9670	9670	0
444	20250324	131600	1777575960	9670	9670	9670	9670	129
445	20250324	131500	1776328530	9700	9700	9700	9700	0
446	20250324	131400	1776328530	9700	9670	9700	9660	123
447	20250324	131300	1775137840	9670	9700	9700	9670	675
448	20250324	131200	1768602710	9710	9710	9710	9710	0
449	20250324	131100	1768602710	9710	9685	9750	9685	199
450	20250324	131000	1766665975	9685	9680	9685	9680	103
451	20250324	130900	1765668930	9680	9680	9680	9680	5
452	20250324	130800	1765620530	9670	9670	9670	9670	79
453	20250324	130700	1764856600	9670	9670	9670	9660	133
454	20250324	130600	1763570810	9670	9670	9670	9670	1
455	20250324	130500	1763561140	9730	9730	9730	9730	623
456	20250324	130400	1757499350	9730	9720	9730	9720	308
457	20250324	130300	1754502780	9730	9710	9730	9640	333
458	20250324	130200	1751279490	9720	9730	9730	9720	181
459	20250324	130100	1749519170	9750	9720	9750	9720	74
460	20250324	130000	1748799150	9730	9740	9740	9730	255
461	20250324	125900	1746317450	9740	9740	9740	9730	120
462	20250324	125800	1745149560	9750	9780	9820	9750	803
463	20250324	125700	1737278000	9760	9710	9760	9710	1005
464	20250324	125600	1727479860	9700	9670	9700	9660	53
465	20250324	125500	1726967050	9700	9700	9700	9700	5
466	20250324	125400	1726918550	9700	9660	9720	9660	239
467	20250324	125300	1724601410	9670	9690	9690	9670	589
468	20250324	125200	1718895660	9670	9670	9670	9670	0
469	20250324	125100	1718895660	9670	9670	9670	9670	146
470	20250324	125000	1717483840	9720	9720	9720	9720	0
471	20250324	124900	1717483840	9720	9720	9720	9720	0
472	20250324	124800	1717483840	9720	9720	9720	9720	0
473	20250324	124700	1717483840	9720	9720	9720	9720	0
474	20250324	124600	1717483840	9720	9720	9720	9720	0
475	20250324	124500	1717483840	9720	9720	9720	9720	23
476	20250324	124400	1717260280	9720	9700	9720	9700	320
477	20250324	124300	1714155280	9650	9680	9680	9650	2503
478	20250324	124200	1689950610	9700	9680	9700	9680	133
479	20250324	124100	1688660930	9670	9700	9700	9670	1109
480	20250324	124000	1677931880	9690	9720	9720	9690	215
481	20250324	123900	1675847600	9680	9680	9680	9680	0
482	20250324	123800	1675847600	9680	9690	9690	9680	21
483	20250324	123700	1675644300	9680	9680	9680	9680	595
484	20250324	123600	1669884700	9680	9680	9680	9680	0
485	20250324	123500	1669884700	9680	9690	9690	9680	58
486	20250324	123400	1669322700	9680	9720	9720	9680	114
487	20250324	123300	1668218570	9680	9680	9680	9680	153
488	20250324	123200	1666737530	9680	9690	9720	9680	210
489	20250324	123100	1664701830	9700	9780	9780	9700	1681
490	20250324	123000	1648347710	9790	9800	9800	9790	1625
491	20250324	122900	1632438210	9790	9800	9800	9790	388
492	20250324	122800	1628638970	9790	9790	9800	9790	991
493	20250324	122700	1618936720	9790	9790	9790	9790	0
494	20250324	122600	1618936720	9790	9810	9810	9790	1312
495	20250324	122500	1606089670	9800	9830	9830	9800	118
496	20250324	122400	1604932240	9850	9850	9850	9850	72
497	20250324	122300	1604223040	9860	9860	9860	9860	64
498	20250324	122200	1603592000	9860	9860	9860	9860	2
499	20250324	122100	1603572280	9870	9870	9870	9870	0
500	20250324	122000	1603572280	9870	9870	9870	9870	5
501	20250324	121900	1603522930	9880	9870	9880	9860	85
502	20250324	121800	1602684100	9880	9880	9880	9880	20
503	20250324	121700	1602486500	9870	9870	9870	9870	0
504	20250324	121600	1602486500	9870	9890	9900	9870	50
505	20250324	121500	1601992550	9890	9890	9890	9890	2
506	20250324	121400	1601972770	9890	9890	9890	9890	31
507	20250324	121300	1601666180	9870	9870	9870	9870	17
508	20250324	121200	1601498390	9870	9870	9870	9870	17
509	20250324	121100	1601330600	9870	9870	9870	9870	1
510	20250324	121000	1601320730	9870	9870	9870	9870	13
511	20250324	120900	1601192420	9860	9850	9860	9850	355
512	20250324	120800	1597695360	9820	9820	9820	9820	0
513	20250324	120700	1597695360	9820	9820	9820	9820	0
514	20250324	120600	1597695360	9820	9820	9820	9820	9
515	20250324	120500	1597606980	9850	9850	9850	9850	0
516	20250324	120400	1597606980	9850	9840	9850	9840	144
517	20250324	120300	1596189870	9810	9810	9810	9810	0
518	20250324	120200	1596189870	9810	9810	9810	9810	0
519	20250324	120100	1596189870	9810	9810	9810	9810	35
520	20250324	120000	1595846520	9800	9800	9800	9800	0
521	20250324	115900	1595846520	9800	9800	9800	9800	0
522	20250324	115800	1595846520	9800	9800	9800	9800	0
523	20250324	115700	1595846520	9800	9800	9900	9790	548
524	20250324	115600	1590479500	9800	9800	9800	9800	0
525	20250324	115500	1590479500	9800	9810	9810	9800	150
526	20250324	115400	1589008800	9810	9810	9810	9810	62
527	20250324	115300	1588400580	9860	9860	9860	9860	42
528	20250324	115200	1587986460	9850	9860	9860	9850	80
529	20250324	115100	1587198310	9880	9880	9880	9880	0
530	20250324	115000	1587198310	9880	9860	9880	9860	68
531	20250324	114900	1586527550	9890	9890	9890	9890	0
532	20250324	114800	1586527550	9890	9890	9890	9890	0
533	20250324	114700	1586527550	9890	9850	9890	9830	499
534	20250324	114600	1581608810	9790	9790	9790	9790	535
535	20250324	114500	1576371160	9790	9840	9840	9790	2591
536	20250324	114400	1550976480	9830	9850	9850	9800	1586
537	20250324	114300	1535382250	9860	9870	9870	9860	35
538	20250324	114200	1535037040	9870	9900	9900	9870	344
539	20250324	114100	1531638870	9910	9920	9920	9910	558
540	20250324	114000	1526103690	9920	9900	9920	9900	706
541	20250324	113900	1519101270	9900	9900	9900	9900	5
542	20250324	113800	1519051770	9910	9910	9910	9910	0
543	20250324	113700	1519051770	9910	9940	9940	9910	247
544	20250324	113600	1516600630	9950	9880	9950	9880	250
545	20250324	113500	1514119880	9880	9870	9880	9870	78
546	20250324	113400	1513349860	9870	9880	9880	9850	169
547	20250324	113300	1511682650	9880	9880	9880	9880	27
548	20250324	113200	1511415890	9880	9880	9880	9880	24
549	20250324	113100	1511178770	9850	9890	9890	9850	966
550	20250324	113000	1501663110	9890	9890	9890	9890	0
551	20250324	112900	1501663110	9890	9840	9890	9840	666
552	20250324	112800	1495099100	9850	9850	9850	9850	169
553	20250324	112700	1493434450	9860	9860	9860	9860	31
554	20250324	112600	1493128790	9860	9870	9870	9850	72
555	20250324	112500	1492418910	9870	9840	9870	9840	122
556	20250324	112400	1491216480	9830	9770	9830	9770	8
557	20250324	112300	1491137900	9770	9760	9770	9760	344
558	20250324	112200	1487780450	9740	9730	9740	9730	336
559	20250324	112100	1484510590	9670	9820	9820	9670	4476
560	20250324	112000	1441098820	9800	9840	9840	9790	947
561	20250324	111900	1431802410	9830	9890	9890	9820	969
562	20250324	111800	1422241650	9870	9960	9960	9820	2218
563	20250324	111700	1400331930	9900	9890	10100	9870	4282
564	20250324	111600	1357490550	10080	9820	10080	9820	2803
565	20250324	111500	1329528110	9820	9820	9820	9820	2
566	20250324	111400	1329508470	9820	9820	9820	9820	35
567	20250324	111300	1329164770	9760	9790	9790	9760	122
568	20250324	111200	1327973730	9840	9860	9860	9840	305
569	20250324	111100	1324969910	9870	9890	9890	9870	281
570	20250324	111000	1322193740	9890	9980	9980	9890	818
571	20250324	110900	1314076860	9980	9960	9990	9940	1606
572	20250324	110800	1298062150	9960	9940	9960	9940	206
573	20250324	110700	1296012620	9920	9910	9930	9910	132
574	20250324	110600	1294702100	9910	9920	9920	9910	4
575	20250324	110500	1294662430	9900	9890	9915	9890	490
576	20250324	110400	1289811645	9880	9850	9880	9850	107
577	20250324	110300	1288754695	9880	9880	9880	9880	503
578	20250324	110200	1283785055	9880	9890	9890	9880	406
579	20250324	110100	1279773765	9890	9870	9890	9870	888
580	20250324	110000	1270995535	9880	9840	9880	9840	360
581	20250324	105900	1267446345	9830	9810	9830	9810	150
582	20250324	105800	1265973535	9780	9780	9780	9780	681
583	20250324	105700	1259313355	9780	9780	9780	9780	1
584	20250324	105600	1259303575	9780	9820	9820	9780	80
585	20250324	105500	1258518015	9820	9830	9830	9820	70
586	20250324	105400	1257830145	9840	9840	9840	9840	0
587	20250324	105300	1257830145	9840	9860	9860	9840	125
588	20250324	105200	1256599615	9850	9890	9890	9850	690
589	20250324	105100	1249779835	9890	9890	9900	9830	589
590	20250324	105000	1243963835	9880	9830	9890	9830	825
591	20250324	104900	1235815355	9850	9850	9860	9850	1009
592	20250324	104800	1225874995	9850	9830	9850	9830	610
593	20250324	104700	1219870475	9820	9770	9820	9770	128
594	20250324	104600	1218615405	9770	9790	9830	9770	181
595	20250324	104500	1216840035	9800	9770	9800	9770	138
596	20250324	104400	1215490245	9770	9770	9790	9770	887
597	20250324	104300	1206822895	9790	9820	9820	9770	1061
598	20250324	104200	1196430335	9830	9810	9830	9810	151
599	20250324	104100	1194948015	9800	9790	9800	9790	22
600	20250324	104000	1194732465	9800	9790	9800	9790	107
601	20250324	103900	1193684735	9780	9810	9810	9780	198
602	20250324	103800	1191746165	9810	9820	9840	9810	617
603	20250324	103700	1185688815	9790	9780	9830	9780	472
604	20250324	103600	1181064345	9770	9780	9780	9770	175
605	20250324	103500	1179352945	9790	9740	9790	9740	913
606	20250324	103400	1170440465	9730	9710	9730	9710	130
607	20250324	103300	1169176085	9720	9720	9720	9720	121
608	20250324	103200	1167999965	9710	9710	9710	9710	341
609	20250324	103100	1164688855	9700	9700	9700	9700	46
610	20250324	103000	1164242655	9700	9680	9710	9680	958
611	20250324	102900	1154949665	9680	9670	9680	9670	120
612	20250324	102800	1153789245	9650	9650	9650	9650	171
613	20250324	102700	1152139095	9620	9630	9630	9620	70
614	20250324	102600	1151465215	9630	9630	9630	9630	28
615	20250324	102500	1151195575	9620	9600	9620	9600	233
616	20250324	102400	1148957585	9600	9600	9600	9600	148
617	20250324	102300	1147536785	9640	9650	9650	9640	9
618	20250324	102200	1147449995	9650	9650	9650	9650	0
619	20250324	102100	1147449995	9650	9580	9650	9580	654
620	20250324	102000	1141146465	9580	9630	9630	9580	180
621	20250324	101900	1139418200	9650	9650	9650	9650	1
622	20250324	101800	1139408550	9650	9650	9650	9640	235
623	20250324	101700	1137140860	9640	9630	9640	9590	508
624	20250324	101600	1132256560	9670	9670	9670	9670	39
625	20250324	101500	1131879430	9670	9650	9670	9650	100
626	20250324	101400	1130913430	9610	9610	9610	9610	1
627	20250324	101300	1130903820	9600	9590	9600	9590	676
628	20250324	101200	1124419130	9550	9550	9550	9550	289
629	20250324	101100	1121659180	9520	9520	9520	9520	1
630	20250324	101000	1121649660	9520	9530	9530	9520	154
631	20250324	100900	1120183080	9530	9530	9530	9530	24
632	20250324	100800	1119954360	9530	9530	9540	9530	392
633	20250324	100700	1116215880	9520	9520	9520	9520	5
634	20250324	100600	1116168280	9520	9550	9550	9520	160
635	20250324	100500	1114641590	9580	9580	9580	9580	1
636	20250324	100400	1114632010	9580	9540	9580	9540	43
637	20250324	100300	1114221710	9590	9590	9590	9590	11
638	20250324	100200	1114116220	9530	9530	9530	9530	2
639	20250324	100100	1114097160	9540	9530	9540	9530	90
640	20250324	100000	1113239310	9510	9510	9510	9510	0
641	20250324	095900	1113239310	9510	9530	9530	9510	849
642	20250324	095800	1105163560	9530	9540	9540	9530	136
643	20250324	095700	1103866580	9540	9540	9540	9540	27
644	20250324	095600	1103609000	9570	9560	9570	9560	429
645	20250324	095500	1099506060	9550	9550	9560	9550	394
646	20250324	095400	1095741320	9550	9560	9560	9550	65
647	20250324	095300	1095119950	9570	9550	9580	9550	862
648	20250324	095200	1086865960	9550	9580	9580	9550	436
649	20250324	095100	1082698840	9620	9620	9620	9620	0
650	20250324	095000	1082698840	9620	9590	9620	9580	1000
651	20250324	094900	1073102070	9590	9690	9690	9590	1871
652	20250324	094800	1055071330	9690	9710	9730	9690	927
653	20250324	094700	1046059150	9690	9670	9690	9670	157
654	20250324	094600	1044539480	9670	9670	9670	9670	1
655	20250324	094500	1044529810	9660	9630	9660	9630	260
656	20250324	094400	1042024460	9630	9620	9640	9620	635
657	20250324	094300	1035910380	9620	9680	9680	9620	852
658	20250324	094200	1027687600	9690	9690	9700	9670	631
659	20250324	094100	1021577450	9690	9690	9720	9690	40
660	20250324	094000	1021189040	9680	9640	9680	9640	748
661	20250324	093900	1013951390	9600	9530	9610	9520	626
662	20250324	093800	1007970550	9520	9560	9560	9520	1022
663	20250324	093700	998221000	9580	9590	9590	9580	58
664	20250324	093600	997665030	9600	9560	9630	9560	273
665	20250324	093500	995043170	9550	9530	9550	9530	125
666	20250324	093400	993851580	9560	9530	9560	9510	716
667	20250324	093300	987031350	9520	9610	9610	9510	318
668	20250324	093200	983996440	9610	9580	9610	9580	121
669	20250324	093100	982836730	9580	9620	9620	9580	319
670	20250324	093000	979773410	9680	9620	9700	9610	440
671	20250324	092900	975529250	9630	9650	9650	9630	82
672	20250324	092800	974738980	9650	9630	9660	9630	122
673	20250324	092700	973562650	9670	9610	9670	9560	1189
674	20250324	092600	962117820	9610	9640	9640	9560	707
675	20250324	092500	955338840	9600	9530	9600	9440	2185
676	20250324	092400	934568750	9550	9400	9550	9220	3141
677	20250324	092300	905220820	9390	9500	9550	9310	4053
678	20250324	092200	866899450	9500	9570	9570	9500	599
679	20250324	092100	861201140	9500	9490	9600	9490	1154
680	20250324	092000	850184290	9490	9490	9530	9470	1209
681	20250324	091900	838699540	9450	9590	9590	9450	919
682	20250324	091800	829931820	9580	9670	9680	9580	12437
683	20250324	091700	710513180	9670	9760	9760	9650	1665
684	20250324	091600	694352010	9770	9890	9900	9770	5001
685	20250324	091500	645175050	9890	9880	9890	9880	87
686	20250324	091400	644314720	9860	9910	9960	9840	1237
687	20250324	091300	632111900	9890	9910	9920	9800	2935
688	20250324	091200	603193260	9910	10020	10020	9850	4331
689	20250324	091100	560028830	10020	9930	10120	9930	15143
690	20250324	091000	408079850	9930	9760	9930	9720	1637
691	20250324	090900	391945770	9750	9800	9800	9710	2237
692	20250324	090800	370159030	9810	9820	9830	9730	1573
693	20250324	090700	354761640	9830	9930	9930	9760	2665
694	20250324	090600	328558640	9850	9970	9980	9780	4120
695	20250324	090500	287734870	9970	9720	9970	9720	2874
696	20250324	090400	259327900	9650	10120	10130	9650	2833
697	20250324	090300	230974890	10120	9260	10130	9260	10381
698	20250324	090200	130440270	9210	9090	9330	9070	2981
699	20250324	090100	103033340	9090	9140	9210	9080	3857
700	20250324	090000	67726810	9130	9260	9280	9130	7339