KissMeData/263720/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	210400	960037515	18600	18600	18600	18600	2031
3	20250321	210300	960037515	18600	18600	18600	18600	0
4	20250321	210200	960037515	18600	18600	18600	18600	0
5	20250321	210100	960037515	18600	18600	18600	18600	0
6	20250321	210000	960037515	18600	18600	18600	18600	0
7	20250321	205900	960037515	18600	18600	18600	18600	0
8	20250321	205800	960037515	18600	18600	18600	18600	0
9	20250321	205700	960037515	18600	18600	18600	18600	0
10	20250321	205600	960037515	18600	18600	18600	18600	0
11	20250321	205500	960037515	18600	18600	18600	18600	0
12	20250321	205400	960037515	18600	18600	18600	18600	0
13	20250321	205300	960037515	18600	18600	18600	18600	0
14	20250321	205200	960037515	18600	18600	18600	18600	0
15	20250321	205100	960037515	18600	18600	18600	18600	0
16	20250321	205000	960037515	18600	18600	18600	18600	0
17	20250321	204900	960037515	18600	18600	18600	18600	0
18	20250321	204800	960037515	18600	18600	18600	18600	0
19	20250321	204700	960037515	18600	18600	18600	18600	0
20	20250321	204600	960037515	18600	18600	18600	18600	0
21	20250321	204500	960037515	18600	18600	18600	18600	0
22	20250321	204400	960037515	18600	18600	18600	18600	0
23	20250321	204300	960037515	18600	18600	18600	18600	0
24	20250321	204200	960037515	18600	18600	18600	18600	0
25	20250321	204100	960037515	18600	18600	18600	18600	0
26	20250321	204000	960037515	18600	18600	18600	18600	0
27	20250321	203900	960037515	18600	18600	18600	18600	0
28	20250321	203800	960037515	18600	18600	18600	18600	0
29	20250321	203700	960037515	18600	18600	18600	18600	0
30	20250321	203600	960037515	18600	18600	18600	18600	0
31	20250321	203500	960037515	18600	18600	18600	18600	0
32	20250321	203400	960037515	18600	18600	18600	18600	2031
33	20250321	203300	960037515	18600	18600	18600	18600	0
34	20250321	203200	960037515	18600	18600	18600	18600	0
35	20250321	203100	960037515	18600	18600	18600	18600	0
36	20250321	203000	960037515	18600	18600	18600	18600	0
37	20250321	202900	960037515	18600	18600	18600	18600	0
38	20250321	202800	960037515	18600	18600	18600	18600	0
39	20250321	202700	960037515	18600	18600	18600	18600	0
40	20250321	202600	960037515	18600	18600	18600	18600	0
41	20250321	202500	960037515	18600	18600	18600	18600	0
42	20250321	202400	960037515	18600	18600	18600	18600	0
43	20250321	202300	960037515	18600	18600	18600	18600	0
44	20250321	202200	960037515	18600	18600	18600	18600	0
45	20250321	202100	960037515	18600	18600	18600	18600	0
46	20250321	202000	960037515	18600	18600	18600	18600	0
47	20250321	201900	960037515	18600	18600	18600	18600	0
48	20250321	201800	960037515	18600	18600	18600	18600	0
49	20250321	201700	960037515	18600	18600	18600	18600	0
50	20250321	201600	960037515	18600	18600	18600	18600	0
51	20250321	201500	960037515	18600	18600	18600	18600	0
52	20250321	201400	960037515	18600	18600	18600	18600	0
53	20250321	201300	960037515	18600	18600	18600	18600	0
54	20250321	201200	960037515	18600	18600	18600	18600	0
55	20250321	201100	960037515	18600	18600	18600	18600	0
56	20250321	201000	960037515	18600	18600	18600	18600	0
57	20250321	200900	960037515	18600	18600	18600	18600	0
58	20250321	200800	960037515	18600	18600	18600	18600	0
59	20250321	200700	960037515	18600	18600	18600	18600	0
60	20250321	200600	960037515	18600	18600	18600	18600	0
61	20250321	200500	960037515	18600	18600	18600	18600	0
62	20250321	200400	960037515	18600	18600	18600	18600	2031
63	20250321	200300	960037515	18600	18600	18600	18600	0
64	20250321	200200	960037515	18600	18600	18600	18600	0
65	20250321	200100	960037515	18600	18600	18600	18600	0
66	20250321	200000	960037515	18600	18600	18600	18600	0
67	20250321	195900	960037515	18600	18600	18600	18600	0
68	20250321	195800	960037515	18600	18600	18600	18600	0
69	20250321	195700	960037515	18600	18600	18600	18600	0
70	20250321	195600	960037515	18600	18600	18600	18600	0
71	20250321	195500	960037515	18600	18600	18600	18600	0
72	20250321	195400	960037515	18600	18600	18600	18600	0
73	20250321	195300	960037515	18600	18600	18600	18600	0
74	20250321	195200	960037515	18600	18600	18600	18600	0
75	20250321	195100	960037515	18600	18600	18600	18600	0
76	20250321	195000	960037515	18600	18600	18600	18600	0
77	20250321	194900	960037515	18600	18600	18600	18600	0
78	20250321	194800	960037515	18600	18600	18600	18600	0
79	20250321	194700	960037515	18600	18600	18600	18600	0
80	20250321	194600	960037515	18600	18600	18600	18600	0
81	20250321	194500	960037515	18600	18600	18600	18600	0
82	20250321	194400	960037515	18600	18600	18600	18600	0
83	20250321	194300	960037515	18600	18600	18600	18600	0
84	20250321	194200	960037515	18600	18600	18600	18600	0
85	20250321	194100	960037515	18600	18600	18600	18600	0
86	20250321	194000	960037515	18600	18600	18600	18600	0
87	20250321	193900	960037515	18600	18600	18600	18600	0
88	20250321	193800	960037515	18600	18600	18600	18600	0
89	20250321	193700	960037515	18600	18600	18600	18600	0
90	20250321	193600	960037515	18600	18600	18600	18600	0
91	20250321	193500	960037515	18600	18600	18600	18600	0
92	20250321	193400	960037515	18600	18600	18600	18600	2031
93	20250321	193300	960037515	18600	18600	18600	18600	0
94	20250321	193200	960037515	18600	18600	18600	18600	0
95	20250321	193100	960037515	18600	18600	18600	18600	0
96	20250321	193000	960037515	18600	18600	18600	18600	0
97	20250321	192900	960037515	18600	18600	18600	18600	0
98	20250321	192800	960037515	18600	18600	18600	18600	0
99	20250321	192700	960037515	18600	18600	18600	18600	0
100	20250321	192600	960037515	18600	18600	18600	18600	0
101	20250321	192500	960037515	18600	18600	18600	18600	0
102	20250321	192400	960037515	18600	18600	18600	18600	0
103	20250321	192300	960037515	18600	18600	18600	18600	0
104	20250321	192200	960037515	18600	18600	18600	18600	0
105	20250321	192100	960037515	18600	18600	18600	18600	0
106	20250321	192000	960037515	18600	18600	18600	18600	0
107	20250321	191900	960037515	18600	18600	18600	18600	0
108	20250321	191800	960037515	18600	18600	18600	18600	0
109	20250321	191700	960037515	18600	18600	18600	18600	0
110	20250321	191600	960037515	18600	18600	18600	18600	0
111	20250321	191500	960037515	18600	18600	18600	18600	0
112	20250321	191400	960037515	18600	18600	18600	18600	0
113	20250321	191300	960037515	18600	18600	18600	18600	0
114	20250321	191200	960037515	18600	18600	18600	18600	0
115	20250321	191100	960037515	18600	18600	18600	18600	0
116	20250321	191000	960037515	18600	18600	18600	18600	0
117	20250321	190900	960037515	18600	18600	18600	18600	0
118	20250321	190800	960037515	18600	18600	18600	18600	0
119	20250321	190700	960037515	18600	18600	18600	18600	0
120	20250321	190600	960037515	18600	18600	18600	18600	0
121	20250321	190500	960037515	18600	18600	18600	18600	0
122	20250321	190400	960037515	18600	18600	18600	18600	2031
123	20250321	190300	960037515	18600	18600	18600	18600	0
124	20250321	190200	960037515	18600	18600	18600	18600	0
125	20250321	190100	960037515	18600	18600	18600	18600	0
126	20250321	190000	960037515	18600	18600	18600	18600	0
127	20250321	185900	960037515	18600	18600	18600	18600	0
128	20250321	185800	960037515	18600	18600	18600	18600	0
129	20250321	185700	960037515	18600	18600	18600	18600	0
130	20250321	185600	960037515	18600	18600	18600	18600	0
131	20250321	185500	960037515	18600	18600	18600	18600	0
132	20250321	185400	960037515	18600	18600	18600	18600	0
133	20250321	185300	960037515	18600	18600	18600	18600	0
134	20250321	185200	960037515	18600	18600	18600	18600	0
135	20250321	185100	960037515	18600	18600	18600	18600	0
136	20250321	185000	960037515	18600	18600	18600	18600	0
137	20250321	184900	960037515	18600	18600	18600	18600	0
138	20250321	184800	960037515	18600	18600	18600	18600	0
139	20250321	184700	960037515	18600	18600	18600	18600	0
140	20250321	184600	960037515	18600	18600	18600	18600	0
141	20250321	184500	960037515	18600	18600	18600	18600	0
142	20250321	184400	960037515	18600	18600	18600	18600	0
143	20250321	184300	960037515	18600	18600	18600	18600	0
144	20250321	184200	960037515	18600	18600	18600	18600	0
145	20250321	184100	960037515	18600	18600	18600	18600	0
146	20250321	184000	960037515	18600	18600	18600	18600	0
147	20250321	183900	960037515	18600	18600	18600	18600	0
148	20250321	183800	960037515	18600	18600	18600	18600	0
149	20250321	183700	960037515	18600	18600	18600	18600	0
150	20250321	183600	960037515	18600	18600	18600	18600	0
151	20250321	183500	960037515	18600	18600	18600	18600	0
152	20250321	183400	960037515	18600	18600	18600	18600	2031
153	20250321	183300	960037515	18600	18600	18600	18600	0
154	20250321	183200	960037515	18600	18600	18600	18600	0
155	20250321	183100	960037515	18600	18600	18600	18600	0
156	20250321	183000	960037515	18600	18600	18600	18600	0
157	20250321	182900	960037515	18600	18600	18600	18600	0
158	20250321	182800	960037515	18600	18600	18600	18600	0
159	20250321	182700	960037515	18600	18600	18600	18600	0
160	20250321	182600	960037515	18600	18600	18600	18600	0
161	20250321	182500	960037515	18600	18600	18600	18600	0
162	20250321	182400	960037515	18600	18600	18600	18600	0
163	20250321	182300	960037515	18600	18600	18600	18600	0
164	20250321	182200	960037515	18600	18600	18600	18600	0
165	20250321	182100	960037515	18600	18600	18600	18600	0
166	20250321	182000	960037515	18600	18600	18600	18600	0
167	20250321	181900	960037515	18600	18600	18600	18600	0
168	20250321	181800	960037515	18600	18600	18600	18600	0
169	20250321	181700	960037515	18600	18600	18600	18600	0
170	20250321	181600	960037515	18600	18600	18600	18600	0
171	20250321	181500	960037515	18600	18600	18600	18600	0
172	20250321	181400	960037515	18600	18600	18600	18600	0
173	20250321	181300	960037515	18600	18600	18600	18600	0
174	20250321	181200	960037515	18600	18600	18600	18600	0
175	20250321	181100	960037515	18600	18600	18600	18600	0
176	20250321	181000	960037515	18600	18600	18600	18600	0
177	20250321	180900	960037515	18600	18600	18600	18600	0
178	20250321	180800	960037515	18600	18600	18600	18600	0
179	20250321	180700	960037515	18600	18600	18600	18600	0
180	20250321	180600	960037515	18600	18600	18600	18600	0
181	20250321	180500	960037515	18600	18600	18600	18600	0
182	20250321	180400	960037515	18600	18600	18600	18600	2031
183	20250321	180300	960037515	18600	18600	18600	18600	0
184	20250321	180200	960037515	18600	18600	18600	18600	0
185	20250321	180100	960037515	18600	18600	18600	18600	0
186	20250321	180000	960037515	18600	18600	18600	18600	0
187	20250321	175900	960037515	18600	18600	18600	18600	0
188	20250321	175800	960037515	18600	18600	18600	18600	0
189	20250321	175700	960037515	18600	18600	18600	18600	0
190	20250321	175600	960037515	18600	18600	18600	18600	0
191	20250321	175500	960037515	18600	18600	18600	18600	0
192	20250321	175400	960037515	18600	18600	18600	18600	0
193	20250321	175300	960037515	18600	18600	18600	18600	0
194	20250321	175200	960037515	18600	18600	18600	18600	0
195	20250321	175100	960037515	18600	18600	18600	18600	0
196	20250321	175000	960037515	18600	18600	18600	18600	0
197	20250321	174900	960037515	18600	18600	18600	18600	0
198	20250321	174800	960037515	18600	18600	18600	18600	0
199	20250321	174700	960037515	18600	18600	18600	18600	0
200	20250321	174600	960037515	18600	18600	18600	18600	0
201	20250321	174500	960037515	18600	18600	18600	18600	0
202	20250321	174400	960037515	18600	18600	18600	18600	0
203	20250321	174300	960037515	18600	18600	18600	18600	0
204	20250321	174200	960037515	18600	18600	18600	18600	0
205	20250321	174100	960037515	18600	18600	18600	18600	0
206	20250321	174000	960037515	18600	18600	18600	18600	0
207	20250321	173900	960037515	18600	18600	18600	18600	0
208	20250321	173800	960037515	18600	18600	18600	18600	0
209	20250321	173700	960037515	18600	18600	18600	18600	0
210	20250321	173600	960037515	18600	18600	18600	18600	0
211	20250321	173500	960037515	18600	18600	18600	18600	0
212	20250321	173400	960037515	18600	18600	18600	18600	2031
213	20250321	173300	960037515	18600	18600	18600	18600	0
214	20250321	173200	960037515	18600	18600	18600	18600	0
215	20250321	173100	960037515	18600	18600	18600	18600	0
216	20250321	173000	960037515	18600	18600	18600	18600	0
217	20250321	172900	960037515	18600	18600	18600	18600	0
218	20250321	172800	960037515	18600	18600	18600	18600	0
219	20250321	172700	960037515	18600	18600	18600	18600	0
220	20250321	172600	960037515	18600	18600	18600	18600	0
221	20250321	172500	960037515	18600	18600	18600	18600	0
222	20250321	172400	960037515	18600	18600	18600	18600	0
223	20250321	172300	960037515	18600	18600	18600	18600	0
224	20250321	172200	960037515	18600	18600	18600	18600	0
225	20250321	172100	960037515	18600	18600	18600	18600	0
226	20250321	172000	960037515	18600	18600	18600	18600	0
227	20250321	171900	960037515	18600	18600	18600	18600	0
228	20250321	171800	960037515	18600	18600	18600	18600	0
229	20250321	171700	960037515	18600	18600	18600	18600	0
230	20250321	171600	960037515	18600	18600	18600	18600	0
231	20250321	171500	960037515	18600	18600	18600	18600	0
232	20250321	171400	960037515	18600	18600	18600	18600	0
233	20250321	171300	960037515	18600	18600	18600	18600	0
234	20250321	171200	960037515	18600	18600	18600	18600	0
235	20250321	171100	960037515	18600	18600	18600	18600	0
236	20250321	171000	960037515	18600	18600	18600	18600	0
237	20250321	170900	960037515	18600	18600	18600	18600	0
238	20250321	170800	960037515	18600	18600	18600	18600	0
239	20250321	170700	960037515	18600	18600	18600	18600	0
240	20250321	170600	960037515	18600	18600	18600	18600	0
241	20250321	170500	960037515	18600	18600	18600	18600	0
242	20250321	170400	960037515	18600	18600	18600	18600	2031
243	20250321	170300	960037515	18600	18600	18600	18600	0
244	20250321	170200	960037515	18600	18600	18600	18600	0
245	20250321	170100	960037515	18600	18600	18600	18600	0
246	20250321	170000	960037515	18600	18600	18600	18600	0
247	20250321	165900	960037515	18600	18600	18600	18600	0
248	20250321	165800	960037515	18600	18600	18600	18600	0
249	20250321	165700	960037515	18600	18600	18600	18600	0
250	20250321	165600	960037515	18600	18600	18600	18600	0
251	20250321	165500	960037515	18600	18600	18600	18600	0
252	20250321	165400	960037515	18600	18600	18600	18600	0
253	20250321	165300	960037515	18600	18600	18600	18600	0
254	20250321	165200	960037515	18600	18600	18600	18600	0
255	20250321	165100	960037515	18600	18600	18600	18600	0
256	20250321	165000	960037515	18600	18600	18600	18600	0
257	20250321	164900	960037515	18600	18600	18600	18600	0
258	20250321	164800	960037515	18600	18600	18600	18600	0
259	20250321	164700	960037515	18600	18600	18600	18600	0
260	20250321	164600	960037515	18600	18600	18600	18600	0
261	20250321	164500	960037515	18600	18600	18600	18600	0
262	20250321	164400	960037515	18600	18600	18600	18600	0
263	20250321	164300	960037515	18600	18600	18600	18600	0
264	20250321	164200	960037515	18600	18600	18600	18600	0
265	20250321	164100	960037515	18600	18600	18600	18600	0
266	20250321	164000	960037515	18600	18600	18600	18600	0
267	20250321	163900	960037515	18600	18600	18600	18600	0
268	20250321	163800	960037515	18600	18600	18600	18600	0
269	20250321	163700	960037515	18600	18600	18600	18600	0
270	20250321	163600	960037515	18600	18600	18600	18600	0
271	20250321	163500	960037515	18600	18600	18600	18600	0
272	20250321	163400	960037515	18600	18600	18600	18600	2031
273	20250321	163300	960037515	18600	18600	18600	18600	0
274	20250321	163200	960037515	18600	18600	18600	18600	0
275	20250321	163100	960037515	18600	18600	18600	18600	0
276	20250321	163000	960037515	18600	18600	18600	18600	0
277	20250321	162900	960037515	18600	18600	18600	18600	0
278	20250321	162800	960037515	18600	18600	18600	18600	0
279	20250321	162700	960037515	18600	18600	18600	18600	0
280	20250321	162600	960037515	18600	18600	18600	18600	0
281	20250321	162500	960037515	18600	18600	18600	18600	0
282	20250321	162400	960037515	18600	18600	18600	18600	0
283	20250321	162300	960037515	18600	18600	18600	18600	0
284	20250321	162200	960037515	18600	18600	18600	18600	0
285	20250321	162100	960037515	18600	18600	18600	18600	0
286	20250321	162000	960037515	18600	18600	18600	18600	0
287	20250321	161900	960037515	18600	18600	18600	18600	0
288	20250321	161800	960037515	18600	18600	18600	18600	0
289	20250321	161700	960037515	18600	18600	18600	18600	0
290	20250321	161600	960037515	18600	18600	18600	18600	0
291	20250321	161500	960037515	18600	18600	18600	18600	0
292	20250321	161400	960037515	18600	18600	18600	18600	0
293	20250321	161300	960037515	18600	18600	18600	18600	0
294	20250321	161200	960037515	18600	18600	18600	18600	0
295	20250321	161100	960037515	18600	18600	18600	18600	0
296	20250321	161000	960037515	18600	18600	18600	18600	0
297	20250321	160900	960037515	18600	18600	18600	18600	0
298	20250321	160800	960037515	18600	18600	18600	18600	0
299	20250321	160700	960037515	18600	18600	18600	18600	0
300	20250321	160600	960037515	18600	18600	18600	18600	0
301	20250321	160500	960037515	18600	18600	18600	18600	0
302	20250321	160400	960037515	18600	18600	18600	18600	2031
303	20250321	160300	960037515	18600	18600	18600	18600	0
304	20250321	160200	960037515	18600	18600	18600	18600	0
305	20250321	160100	960037515	18600	18600	18600	18600	0
306	20250321	160000	960037515	18600	18600	18600	18600	0
307	20250321	155900	960037515	18600	18600	18600	18600	0
308	20250321	155800	960037515	18600	18600	18600	18600	0
309	20250321	155700	960037515	18600	18600	18600	18600	0
310	20250321	155600	960037515	18600	18600	18600	18600	0
311	20250321	155500	960037515	18600	18600	18600	18600	0
312	20250321	155400	960037515	18600	18600	18600	18600	0
313	20250321	155300	960037515	18600	18600	18600	18600	0
314	20250321	155200	960037515	18600	18600	18600	18600	0
315	20250321	155100	960037515	18600	18600	18600	18600	0
316	20250321	155000	960037515	18600	18600	18600	18600	0
317	20250321	154900	960037515	18600	18600	18600	18600	0
318	20250321	154800	960037515	18600	18600	18600	18600	0
319	20250321	154700	960037515	18600	18600	18600	18600	0
320	20250321	154600	960037515	18600	18600	18600	18600	0
321	20250321	154500	960037515	18600	18600	18600	18600	0
322	20250321	154400	960037515	18600	18600	18600	18600	0
323	20250321	154300	960037515	18600	18600	18600	18600	0
324	20250321	154200	960037515	18600	18600	18600	18600	0
325	20250321	154100	960037515	18600	18600	18600	18600	0
326	20250321	154000	960037515	18600	18600	18600	18600	0
327	20250321	153900	960037515	18600	18600	18600	18600	0
328	20250321	153800	960037515	18600	18600	18600	18600	0
329	20250321	153700	960037515	18600	18600	18600	18600	0
330	20250321	153600	960037515	18600	18600	18600	18600	0
331	20250321	153500	960037515	18600	18600	18600	18600	0
332	20250321	153400	960037515	18600	18600	18600	18600	2031
333	20250321	153300	960037515	18600	18600	18600	18600	0
334	20250321	153200	960037515	18600	18600	18600	18600	0
335	20250321	153100	960037515	18600	18600	18600	18600	0
336	20250321	153000	960037515	18600	18600	18600	18600	2031
337	20250321	152900	922260915	18580	18580	18580	18580	0
338	20250321	152800	922260915	18580	18580	18580	18580	0
339	20250321	152700	922260915	18580	18580	18580	18580	0
340	20250321	152600	922260915	18580	18580	18580	18580	0
341	20250321	152500	922260915	18580	18580	18580	18580	0
342	20250321	152400	922260915	18580	18580	18580	18580	0
343	20250321	152300	922260915	18580	18580	18580	18580	0
344	20250321	152200	922260915	18580	18580	18580	18580	0
345	20250321	152100	922260915	18580	18580	18580	18580	0
346	20250321	152000	922260915	18580	18580	18580	18580	0
347	20250321	151900	922260915	18580	18560	18590	18560	237
348	20250321	151800	917857615	18560	18560	18570	18560	304
349	20250321	151700	912215345	18570	18550	18570	18550	152
350	20250321	151600	909394815	18560	18570	18570	18550	518
351	20250321	151500	899781055	18560	18570	18570	18560	324
352	20250321	151400	893766475	18570	18540	18570	18520	512
353	20250321	151300	884268945	18540	18530	18540	18530	100
354	20250321	151200	882415745	18540	18540	18540	18540	0
355	20250321	151100	882415745	18540	18540	18540	18540	1
356	20250321	151000	882397205	18540	18520	18540	18520	380
357	20250321	150900	875355625	18520	18520	18520	18520	0
358	20250321	150800	875355625	18520	18520	18520	18520	0
359	20250321	150700	875355625	18520	18520	18520	18520	1
360	20250321	150600	875337105	18500	18500	18500	18500	6
361	20250321	150500	875226105	18500	18500	18500	18500	20
362	20250321	150400	874856105	18460	18460	18460	18460	0
363	20250321	150300	874856105	18460	18470	18470	18460	357
364	20250321	150200	868262525	18470	18470	18470	18470	0
365	20250321	150100	868262525	18470	18470	18470	18470	0
366	20250321	150000	868262525	18470	18470	18470	18470	8
367	20250321	145900	868114765	18500	18500	18500	18500	0
368	20250321	145800	868114765	18500	18480	18500	18480	355
369	20250321	145700	861552505	18490	18490	18490	18490	0
370	20250321	145600	861552505	18490	18490	18490	18490	0
371	20250321	145500	861552505	18490	18490	18490	18490	5
372	20250321	145400	861460055	18490	18500	18500	18490	188
373	20250321	145300	857983655	18530	18480	18530	18480	4
374	20250321	145200	857909685	18500	18530	18530	18500	314
375	20250321	145100	852095735	18540	18540	18540	18540	0
376	20250321	145000	852095735	18540	18540	18540	18540	1
377	20250321	144900	852077195	18540	18540	18540	18540	0
378	20250321	144800	852077195	18540	18540	18540	18540	0
379	20250321	144700	852077195	18540	18540	18540	18540	0
380	20250321	144600	852077195	18540	18540	18540	18540	1
381	20250321	144500	852058655	18480	18480	18480	18480	0
382	20250321	144400	852058655	18480	18480	18480	18480	53
383	20250321	144300	851079215	18540	18490	18540	18480	58
384	20250321	144200	850007115	18530	18515	18530	18515	281
385	20250321	144100	844801420	18525	18525	18525	18525	1
386	20250321	144000	844782895	18525	18525	18525	18525	2
387	20250321	143900	844745845	18480	18570	18570	18480	53
388	20250321	143800	843766035	18580	18580	18580	18580	11
389	20250321	143700	843561655	18590	18500	18590	18480	107
390	20250321	143600	841573265	18580	18550	18580	18550	303
391	20250321	143500	835944075	18590	18590	18590	18590	1
392	20250321	143400	835925485	18560	18560	18560	18560	247
393	20250321	143300	831341165	18590	18590	18590	18590	0
394	20250321	143200	831341165	18590	18580	18590	18580	41
395	20250321	143100	830579375	18580	18560	18580	18560	600
396	20250321	143000	819431665	18560	18490	18560	18470	413
397	20250321	142900	811776995	18520	18520	18520	18520	0
398	20250321	142800	811776995	18520	18480	18520	18480	3
399	20250321	142700	811721515	18480	18480	18480	18480	1
400	20250321	142600	811703035	18480	18480	18480	18480	20
401	20250321	142500	811333435	18530	18530	18530	18530	0
402	20250321	142400	811333435	18530	18490	18530	18490	493
403	20250321	142300	802208995	18480	18470	18490	18470	375
404	20250321	142200	795280185	18380	18380	18380	18380	0
405	20250321	142100	795280185	18380	18380	18380	18380	0
406	20250321	142000	795280185	18380	18470	18470	18380	171
407	20250321	141900	792122805	18380	18380	18380	18380	0
408	20250321	141800	792122805	18380	18380	18380	18380	0
409	20250321	141700	792122805	18380	18380	18380	18380	0
410	20250321	141600	792122805	18380	18380	18380	18380	0
411	20250321	141500	792122805	18380	18380	18380	18380	55
412	20250321	141400	791111905	18450	18470	18470	18370	599
413	20250321	141300	780104125	18350	18350	18350	18350	0
414	20250321	141200	780104125	18350	18350	18350	18350	0
415	20250321	141100	780104125	18350	18350	18350	18350	0
416	20250321	141000	780104125	18350	18470	18470	18350	279
417	20250321	140900	774965275	18480	18460	18480	18460	7
418	20250321	140800	774835975	18460	18370	18460	18370	1410
419	20250321	140700	748842285	18370	18340	18370	18340	235
420	20250321	140600	744529285	18340	18340	18340	18340	0
421	20250321	140500	744529285	18340	18340	18340	18340	0
422	20250321	140400	744529285	18340	18330	18340	18330	224
423	20250321	140300	740421905	18290	18290	18290	18290	0
424	20250321	140200	740421905	18290	18330	18330	18290	550
425	20250321	140100	730350805	18320	18320	18320	18320	0
426	20250321	140000	730350805	18320	18320	18320	18320	0
427	20250321	135900	730350805	18320	18320	18320	18320	5
428	20250321	135800	730259205	18370	18370	18370	18370	5
429	20250321	135700	730167355	18370	18370	18370	18370	146
430	20250321	135600	727485335	18390	18390	18390	18390	0
431	20250321	135500	727485335	18390	18390	18390	18390	1
432	20250321	135400	727466945	18330	18330	18330	18330	0
433	20250321	135300	727466945	18330	18330	18330	18330	0
434	20250321	135200	727466945	18330	18330	18330	18330	148
435	20250321	135100	724754105	18330	18330	18330	18330	0
436	20250321	135000	724754105	18330	18330	18330	18330	1
437	20250321	134900	724735775	18320	18320	18320	18320	0
438	20250321	134800	724735775	18320	18320	18320	18320	0
439	20250321	134700	724735775	18320	18320	18320	18320	0
440	20250321	134600	724735775	18320	18320	18320	18320	2
441	20250321	134500	724699135	18380	18380	18380	18380	146
442	20250321	134400	722015655	18390	18390	18390	18390	1
443	20250321	134300	721997265	18380	18380	18380	18380	0
444	20250321	134200	721997265	18380	18380	18380	18380	66
445	20250321	134100	720784185	18360	18360	18360	18360	161
446	20250321	134000	717828225	18360	18360	18360	18360	0
447	20250321	133900	717828225	18360	18360	18360	18360	10
448	20250321	133800	717644625	18360	18360	18360	18360	0
449	20250321	133700	717644625	18360	18360	18360	18360	0
450	20250321	133600	717644625	18360	18360	18360	18360	0
451	20250321	133500	717644625	18360	18360	18360	18360	0
452	20250321	133400	717644625	18360	18360	18360	18360	0
453	20250321	133300	717644625	18360	18340	18360	18340	147
454	20250321	133200	714945725	18310	18310	18310	18310	100
455	20250321	133100	713114725	18370	18370	18370	18370	0
456	20250321	133000	713114725	18370	18370	18370	18370	0
457	20250321	132900	713114725	18370	18370	18370	18370	10
458	20250321	132800	712931025	18390	18390	18390	18390	0
459	20250321	132700	712931025	18390	18390	18390	18390	0
460	20250321	132600	712931025	18390	18390	18390	18390	13
461	20250321	132500	712691955	18350	18310	18350	18310	183
462	20250321	132400	709335805	18310	18310	18310	18310	28
463	20250321	132300	708823125	18300	18320	18320	18300	247
464	20250321	132200	704301995	18350	18350	18350	18350	6
465	20250321	132100	704191895	18340	18340	18340	18340	0
466	20250321	132000	704191895	18340	18370	18370	18340	233
467	20250321	131900	699916235	18390	18390	18390	18390	0
468	20250321	131800	699916235	18390	18390	18390	18390	0
469	20250321	131700	699916235	18390	18410	18410	18390	249
470	20250321	131600	695334665	18410	18410	18410	18410	62
471	20250321	131500	694193245	18410	18410	18410	18410	0
472	20250321	131400	694193245	18410	18410	18410	18410	0
473	20250321	131300	694193245	18410	18410	18410	18410	1
474	20250321	131200	694174835	18470	18470	18470	18470	1
475	20250321	131100	694156365	18470	18470	18470	18470	353
476	20250321	131000	687636455	18470	18400	18470	18400	1256
477	20250321	130900	664460865	18390	18390	18400	18390	299
478	20250321	130800	658961105	18400	18400	18400	18400	320
479	20250321	130700	653073105	18400	18400	18400	18400	30
480	20250321	130600	652521105	18400	18400	18400	18400	207
481	20250321	130500	648712305	18390	18390	18390	18390	0
482	20250321	130400	648712305	18390	18390	18390	18390	10
483	20250321	130300	648528405	18390	18390	18390	18390	0
484	20250321	130200	648528405	18390	18390	18390	18390	4
485	20250321	130100	648454845	18390	18390	18390	18390	0
486	20250321	130000	648454845	18390	18390	18390	18390	16
487	20250321	125900	648160605	18390	18390	18390	18390	40
488	20250321	125800	647425005	18390	18400	18400	18390	16
489	20250321	125700	647130715	18390	18390	18390	18390	150
490	20250321	125600	644372215	18390	18390	18390	18390	38
491	20250321	125500	643673395	18390	18390	18390	18390	0
492	20250321	125400	643673395	18390	18390	18390	18390	45
493	20250321	125300	642845845	18390	18390	18390	18390	0
494	20250321	125200	642845845	18390	18390	18390	18390	0
495	20250321	125100	642845845	18390	18390	18390	18390	41
496	20250321	125000	642091855	18400	18400	18400	18400	0
497	20250321	124900	642091855	18400	18400	18400	18400	0
498	20250321	124800	642091855	18400	18400	18400	18400	1
499	20250321	124700	642073455	18390	18390	18390	18390	0
500	20250321	124600	642073455	18390	18390	18390	18390	8
501	20250321	124500	641926335	18390	18390	18390	18390	349
502	20250321	124400	635508225	18390	18390	18390	18390	0
503	20250321	124300	635508225	18390	18390	18390	18390	0
504	20250321	124200	635508225	18390	18390	18390	18390	136
505	20250321	124100	633007185	18400	18390	18400	18390	50
506	20250321	124000	632087675	18400	18400	18400	18400	0
507	20250321	123900	632087675	18400	18400	18400	18400	0
508	20250321	123800	632087675	18400	18400	18400	18400	0
509	20250321	123700	632087675	18400	18400	18400	18400	0
510	20250321	123600	632087675	18400	18400	18400	18400	0
511	20250321	123500	632087675	18400	18400	18400	18400	1
512	20250321	123400	632069275	18400	18400	18400	18400	1
513	20250321	123300	632050875	18390	18390	18390	18390	0
514	20250321	123200	632050875	18390	18400	18400	18390	152
515	20250321	123100	629255575	18400	18390	18400	18390	51
516	20250321	123000	628317675	18400	18395	18400	18395	51
517	20250321	122900	627379400	18390	18390	18390	18390	0
518	20250321	122800	627379400	18390	18390	18390	18390	0
519	20250321	122700	627379400	18390	18390	18390	18390	172
520	20250321	122600	624216320	18390	18390	18390	18390	0
521	20250321	122500	624216320	18390	18390	18390	18390	0
522	20250321	122400	624216320	18390	18390	18390	18390	168
523	20250321	122300	621126800	18390	18390	18390	18390	27
524	20250321	122200	620630270	18380	18380	18380	18380	0
525	20250321	122100	620630270	18380	18380	18380	18380	78
526	20250321	122000	619196630	18390	18390	18390	18390	0
527	20250321	121900	619196630	18390	18390	18390	18390	0
528	20250321	121800	619196630	18390	18390	18390	18390	224
529	20250321	121700	615077270	18390	18390	18390	18390	0
530	20250321	121600	615077270	18390	18390	18390	18390	47
531	20250321	121500	614212940	18390	18400	18400	18390	86
532	20250321	121400	612631320	18390	18400	18400	18390	72
533	20250321	121300	611306950	18400	18400	18400	18400	17
534	20250321	121200	610994150	18390	18390	18390	18390	32
535	20250321	121100	610405670	18400	18400	18400	18400	0
536	20250321	121000	610405670	18400	18390	18400	18390	160
537	20250321	120900	607463260	18400	18395	18400	18395	38
538	20250321	120800	606764065	18390	18370	18390	18370	40
539	20250321	120700	606028765	18370	18370	18370	18370	15
540	20250321	120600	605753215	18380	18380	18380	18380	115
541	20250321	120500	603639515	18370	18370	18370	18370	1
542	20250321	120400	603621145	18380	18370	18380	18370	71
543	20250321	120300	602316645	18380	18380	18380	18380	100
544	20250321	120200	600478645	18390	18390	18390	18390	0
545	20250321	120100	600478645	18390	18390	18390	18390	61
546	20250321	120000	599356855	18400	18390	18400	18390	96
547	20250321	115900	597591405	18380	18380	18380	18380	203
548	20250321	115800	593860265	18380	18380	18380	18380	0
549	20250321	115700	593860265	18380	18380	18380	18380	0
550	20250321	115600	593860265	18380	18380	18380	18380	0
551	20250321	115500	593860265	18380	18370	18380	18370	191
552	20250321	115400	590351515	18370	18350	18370	18350	94
553	20250321	115300	588625765	18360	18310	18360	18310	490
554	20250321	115200	579643975	18300	18280	18300	18270	751
555	20250321	115100	565912795	18290	18290	18290	18290	545
556	20250321	115000	555944745	18280	18270	18280	18270	223
557	20250321	114900	551869115	18270	18270	18270	18270	0
558	20250321	114800	551869115	18270	18280	18280	18270	456
559	20250321	114700	543535415	18280	18230	18280	18230	331
560	20250321	114600	537491025	18260	18260	18260	18260	27
561	20250321	114500	536998005	18260	18260	18260	18260	0
562	20250321	114400	536998005	18260	18260	18260	18260	0
563	20250321	114300	536998005	18260	18260	18260	18260	102
564	20250321	114200	535135485	18260	18260	18260	18260	66
565	20250321	114100	533930325	18260	18260	18260	18260	235
566	20250321	114000	529639225	18270	18270	18270	18270	0
567	20250321	113900	529639225	18270	18270	18270	18270	0
568	20250321	113800	529639225	18270	18270	18270	18270	0
569	20250321	113700	529639225	18270	18260	18270	18260	160
570	20250321	113600	526717615	18270	18230	18270	18230	288
571	20250321	113500	521464435	18220	18210	18220	18200	465
572	20250321	113400	512998105	18170	18220	18220	18170	185
573	20250321	113300	509634785	18180	18180	18180	18180	25
574	20250321	113200	509180285	18220	18210	18220	18210	149
575	20250321	113100	506466965	18220	18220	18220	18220	0
576	20250321	113000	506466965	18220	18200	18220	18200	75
577	20250321	112900	505101925	18220	18220	18220	18220	0
578	20250321	112800	505101925	18220	18220	18220	18220	0
579	20250321	112700	505101925	18220	18170	18220	18170	2
580	20250321	112600	505065535	18180	18180	18180	18180	146
581	20250321	112500	502411255	18220	18200	18220	18180	154
582	20250321	112400	499611455	18230	18230	18230	18230	0
583	20250321	112300	499611455	18230	18230	18230	18230	0
584	20250321	112200	499611455	18230	18230	18230	18230	0
585	20250321	112100	499611455	18230	18230	18230	18230	0
586	20250321	112000	499611455	18230	18230	18230	18230	1
587	20250321	111900	499593225	18250	18250	18250	18250	0
588	20250321	111800	499593225	18250	18250	18250	18250	0
589	20250321	111700	499593225	18250	18250	18250	18250	0
590	20250321	111600	499593225	18250	18250	18250	18250	0
591	20250321	111500	499593225	18250	18250	18250	18250	0
592	20250321	111400	499593225	18250	18250	18250	18250	0
593	20250321	111300	499593225	18250	18250	18250	18250	0
594	20250321	111200	499593225	18250	18250	18250	18250	3
595	20250321	111100	499538475	18260	18260	18260	18260	0
596	20250321	111000	499538475	18260	18240	18270	18240	112
597	20250321	110900	497493845	18240	18250	18250	18150	4
598	20250321	110800	497420955	18260	18260	18260	18260	117
599	20250321	110700	495284535	18260	18260	18260	18260	10
600	20250321	110600	495101935	18220	18220	18270	18220	141
601	20250321	110500	492531795	18280	18280	18280	18280	0
602	20250321	110400	492531795	18280	18190	18280	18190	258
603	20250321	110300	487831955	18190	18180	18190	18180	481
604	20250321	110200	479087355	18190	18190	18190	18190	0
605	20250321	110100	479087355	18190	18190	18190	18190	106
606	20250321	110000	477159215	18190	18190	18190	18190	5
607	20250321	105900	477068265	18190	18190	18190	18190	0
608	20250321	105800	477068265	18190	18190	18190	18190	10
609	20250321	105700	476886365	18190	18170	18190	18170	1000
610	20250321	105600	458697245	18170	18170	18170	18170	0
611	20250321	105500	458697245	18170	18170	18170	18170	10
612	20250321	105400	458515545	18170	18170	18170	18170	1
613	20250321	105300	458497375	18070	18070	18070	18070	107
614	20250321	105200	456563885	18170	18140	18170	18140	2
615	20250321	105100	456527575	18070	18070	18070	18070	6
616	20250321	105000	456419155	18190	18070	18190	18060	23
617	20250321	104900	456002165	18140	18130	18140	18070	57
618	20250321	104800	454968805	18130	18130	18130	18130	0
619	20250321	104700	454968805	18130	18130	18130	18130	0
620	20250321	104600	454968805	18130	18080	18130	18080	22
621	20250321	104500	454569995	18130	18080	18130	18080	54
622	20250321	104400	453593625	18050	18050	18050	18050	1
623	20250321	104300	453575575	18080	18080	18080	18030	12
624	20250321	104200	453358805	18080	18080	18080	18080	0
625	20250321	104100	453358805	18080	18080	18080	18080	1
626	20250321	104000	453340725	18010	18040	18040	18010	62
627	20250321	103900	452223555	18130	18040	18130	18040	329
628	20250321	103800	446288305	18130	18130	18130	18040	123
629	20250321	103700	444069025	18130	18130	18130	18130	1
630	20250321	103600	444050895	18120	18030	18120	18030	101
631	20250321	103500	442225275	18040	18040	18040	18040	55
632	20250321	103400	441233075	18140	18130	18140	18130	2
633	20250321	103300	441196805	18030	18130	18130	18030	158
634	20250321	103200	438342765	18130	18020	18130	18010	266
635	20250321	103100	433549775	18150	18150	18150	18150	0
636	20250321	103000	433549775	18150	18100	18150	18100	2
637	20250321	102900	433513525	18160	18020	18160	18020	100
638	20250321	102800	431708995	18020	18010	18020	18000	22
639	20250321	102700	431312955	18020	18020	18020	18020	0
640	20250321	102600	431312955	18020	17990	18020	17990	111
641	20250321	102500	429315855	17990	18000	18010	17990	116
642	20250321	102400	427227915	18010	18010	18010	18010	10
643	20250321	102300	427047815	18020	18050	18050	18020	36
644	20250321	102200	426398615	18050	18050	18050	18050	0
645	20250321	102100	426398615	18050	18040	18050	18040	21
646	20250321	102000	426019675	18040	18040	18040	18040	7
647	20250321	101900	425893395	18040	18040	18040	18040	100
648	20250321	101800	424089395	18040	17980	18040	17970	558
649	20250321	101700	414056555	18040	17980	18040	17970	137
650	20250321	101600	411592065	18020	18020	18020	18020	0
651	20250321	101500	411592065	18020	18020	18020	18020	2
652	20250321	101400	411556025	18010	17970	18010	17970	585
653	20250321	101300	401043535	17940	17940	17940	17940	0
654	20250321	101200	401043535	17940	17940	17940	17930	128
655	20250321	101100	398747275	17940	17940	17940	17940	5
656	20250321	101000	398657575	17930	17990	17990	17930	903
657	20250321	100900	382430695	17990	18000	18000	17990	33
658	20250321	100800	381836985	17985	17985	17985	17985	10
659	20250321	100700	381657135	17980	17980	17980	17980	205
660	20250321	100600	377971235	17920	17960	17960	17810	341
661	20250321	100500	371890085	17960	18020	18060	17900	2369
662	20250321	100400	329351075	18030	18050	18050	18030	1054
663	20250321	100300	310331055	18060	18060	18060	18060	110
664	20250321	100200	308344455	18130	18130	18130	18130	22
665	20250321	100100	307945595	18050	18070	18070	18050	548
666	20250321	100000	298048825	18060	18110	18110	18060	839
667	20250321	095900	282865965	18110	18110	18110	18110	2
668	20250321	095800	282829745	18110	18150	18150	18110	39
669	20250321	095700	282122975	18110	18110	18110	18110	26
670	20250321	095600	281652115	18110	18130	18130	18110	811
671	20250321	095500	266958525	18150	18140	18150	18120	617
672	20250321	095400	255767885	18150	18150	18150	18150	198
673	20250321	095300	252174185	18160	18160	18160	18160	321
674	20250321	095200	246344825	18160	18170	18170	18160	100
675	20250321	095100	244528705	18170	18240	18240	18170	23
676	20250321	095000	244110725	18170	18170	18300	18170	151
677	20250321	094900	241361365	18320	18320	18320	18320	0
678	20250321	094800	241361365	18320	18320	18320	18320	1
679	20250321	094700	241343045	18300	18210	18300	18210	63
680	20250321	094600	240193865	18210	18210	18210	18210	5
681	20250321	094500	240102815	18210	18210	18210	18210	2
682	20250321	094400	240066395	18210	18210	18210	18210	0
683	20250321	094300	240066395	18210	18210	18210	18210	0
684	20250321	094200	240066395	18210	18120	18210	18110	101
685	20250321	094100	238237175	18110	18120	18120	18110	500
686	20250321	094000	229180165	18120	18150	18150	18120	635
687	20250321	093900	217667905	18150	18150	18150	18150	21
688	20250321	093800	217286755	18150	18160	18160	18150	345
689	20250321	093700	211024065	18160	18140	18160	18140	159
690	20250321	093600	208138965	18140	18250	18250	18130	428
691	20250321	093500	200374375	18140	18160	18290	18140	432
692	20250321	093400	192535185	18160	18230	18230	18160	125
693	20250321	093300	190263645	18140	18140	18140	18140	500
694	20250321	093200	181193645	18140	18170	18170	18140	500
695	20250321	093100	172121935	18170	18175	18180	18170	56
696	20250321	093000	171104115	18180	18210	18250	18180	365
697	20250321	092900	164465415	18210	18250	18250	18210	130
698	20250321	092800	162096645	18250	18250	18250	18250	87
699	20250321	092700	160508895	18250	18250	18250	18250	1
700	20250321	092600	160490645	18200	18200	18200	18200	4
701	20250321	092500	160417845	18180	18140	18180	18140	490
702	20250321	092400	151527705	18140	18150	18150	18140	276
703	20250321	092300	146519995	18190	18250	18265	18150	703
704	20250321	092200	133730150	18300	18270	18320	18210	725
705	20250321	092100	120504940	18250	18250	18250	18250	0
706	20250321	092000	120504940	18250	18260	18260	18250	52
707	20250321	091900	119555440	18350	18370	18370	18250	162
708	20250321	091800	116598720	18250	18330	18330	18250	1580
709	20250321	091700	87706360	18330	18370	18370	18330	1106
710	20250321	091600	67410060	18370	18500	18500	18370	168
711	20250321	091500	64323770	18500	18460	18500	18380	634
712	20250321	091400	52655480	18520	18430	18520	18430	6
713	20250321	091300	52544540	18500	18500	18500	18500	1
714	20250321	091200	52526040	18500	18450	18500	18450	64
715	20250321	091100	51345170	18450	18440	18450	18440	2
716	20250321	091000	51308280	18320	18380	18390	18320	333
717	20250321	090900	45186200	18360	18370	18370	18310	381
718	20250321	090800	38207110	18390	18400	18400	18390	24
719	20250321	090700	37765740	18400	18400	18400	18400	2
720	20250321	090600	37728940	18390	18300	18390	18270	162
721	20250321	090500	34755540	18270	18300	18300	18270	439
722	20250321	090400	26734390	18400	18450	18450	18260	111
723	20250321	090300	24703160	18450	18330	18460	18330	6
724	20250321	090200	24592570	18420	18510	18600	18230	1127
725	20250321	090100	3833650	18630	18620	18640	18510	94
726	20250321	090000	2090450	18640	18640	18640	18510	49