KissMeData/263720/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210000	1937717525	18440	18440	18440	18440	1883
3	20250324	205900	1937717525	18440	18440	18440	18440	0
4	20250324	205800	1937717525	18440	18440	18440	18440	0
5	20250324	205700	1937717525	18440	18440	18440	18440	0
6	20250324	205600	1937717525	18440	18440	18440	18440	0
7	20250324	205500	1937717525	18440	18440	18440	18440	0
8	20250324	205400	1937717525	18440	18440	18440	18440	0
9	20250324	205300	1937717525	18440	18440	18440	18440	0
10	20250324	205200	1937717525	18440	18440	18440	18440	0
11	20250324	205100	1937717525	18440	18440	18440	18440	0
12	20250324	205000	1937717525	18440	18440	18440	18440	0
13	20250324	204900	1937717525	18440	18440	18440	18440	0
14	20250324	204800	1937717525	18440	18440	18440	18440	0
15	20250324	204700	1937717525	18440	18440	18440	18440	0
16	20250324	204600	1937717525	18440	18440	18440	18440	0
17	20250324	204500	1937717525	18440	18440	18440	18440	0
18	20250324	204400	1937717525	18440	18440	18440	18440	0
19	20250324	204300	1937717525	18440	18440	18440	18440	0
20	20250324	204200	1937717525	18440	18440	18440	18440	0
21	20250324	204100	1937717525	18440	18440	18440	18440	0
22	20250324	204000	1937717525	18440	18440	18440	18440	0
23	20250324	203900	1937717525	18440	18440	18440	18440	0
24	20250324	203800	1937717525	18440	18440	18440	18440	0
25	20250324	203700	1937717525	18440	18440	18440	18440	0
26	20250324	203600	1937717525	18440	18440	18440	18440	0
27	20250324	203500	1937717525	18440	18440	18440	18440	0
28	20250324	203400	1937717525	18440	18440	18440	18440	0
29	20250324	203300	1937717525	18440	18440	18440	18440	0
30	20250324	203200	1937717525	18440	18440	18440	18440	0
31	20250324	203100	1937717525	18440	18440	18440	18440	0
32	20250324	203000	1937717525	18440	18440	18440	18440	1883
33	20250324	202900	1937717525	18440	18440	18440	18440	0
34	20250324	202800	1937717525	18440	18440	18440	18440	0
35	20250324	202700	1937717525	18440	18440	18440	18440	0
36	20250324	202600	1937717525	18440	18440	18440	18440	0
37	20250324	202500	1937717525	18440	18440	18440	18440	0
38	20250324	202400	1937717525	18440	18440	18440	18440	0
39	20250324	202300	1937717525	18440	18440	18440	18440	0
40	20250324	202200	1937717525	18440	18440	18440	18440	0
41	20250324	202100	1937717525	18440	18440	18440	18440	0
42	20250324	202000	1937717525	18440	18440	18440	18440	0
43	20250324	201900	1937717525	18440	18440	18440	18440	0
44	20250324	201800	1937717525	18440	18440	18440	18440	0
45	20250324	201700	1937717525	18440	18440	18440	18440	0
46	20250324	201600	1937717525	18440	18440	18440	18440	0
47	20250324	201500	1937717525	18440	18440	18440	18440	0
48	20250324	201400	1937717525	18440	18440	18440	18440	0
49	20250324	201300	1937717525	18440	18440	18440	18440	0
50	20250324	201200	1937717525	18440	18440	18440	18440	0
51	20250324	201100	1937717525	18440	18440	18440	18440	0
52	20250324	201000	1937717525	18440	18440	18440	18440	0
53	20250324	200900	1937717525	18440	18440	18440	18440	0
54	20250324	200800	1937717525	18440	18440	18440	18440	0
55	20250324	200700	1937717525	18440	18440	18440	18440	0
56	20250324	200600	1937717525	18440	18440	18440	18440	0
57	20250324	200500	1937717525	18440	18440	18440	18440	0
58	20250324	200400	1937717525	18440	18440	18440	18440	0
59	20250324	200300	1937717525	18440	18440	18440	18440	0
60	20250324	200200	1937717525	18440	18440	18440	18440	0
61	20250324	200100	1937717525	18440	18440	18440	18440	0
62	20250324	200000	1937717525	18440	18440	18440	18440	1883
63	20250324	195900	1937717525	18440	18440	18440	18440	0
64	20250324	195800	1937717525	18440	18440	18440	18440	0
65	20250324	195700	1937717525	18440	18440	18440	18440	0
66	20250324	195600	1937717525	18440	18440	18440	18440	0
67	20250324	195500	1937717525	18440	18440	18440	18440	0
68	20250324	195400	1937717525	18440	18440	18440	18440	0
69	20250324	195300	1937717525	18440	18440	18440	18440	0
70	20250324	195200	1937717525	18440	18440	18440	18440	0
71	20250324	195100	1937717525	18440	18440	18440	18440	0
72	20250324	195000	1937717525	18440	18440	18440	18440	0
73	20250324	194900	1937717525	18440	18440	18440	18440	0
74	20250324	194800	1937717525	18440	18440	18440	18440	0
75	20250324	194700	1937717525	18440	18440	18440	18440	0
76	20250324	194600	1937717525	18440	18440	18440	18440	0
77	20250324	194500	1937717525	18440	18440	18440	18440	0
78	20250324	194400	1937717525	18440	18440	18440	18440	0
79	20250324	194300	1937717525	18440	18440	18440	18440	0
80	20250324	194200	1937717525	18440	18440	18440	18440	0
81	20250324	194100	1937717525	18440	18440	18440	18440	0
82	20250324	194000	1937717525	18440	18440	18440	18440	0
83	20250324	193900	1937717525	18440	18440	18440	18440	0
84	20250324	193800	1937717525	18440	18440	18440	18440	0
85	20250324	193700	1937717525	18440	18440	18440	18440	0
86	20250324	193600	1937717525	18440	18440	18440	18440	0
87	20250324	193500	1937717525	18440	18440	18440	18440	0
88	20250324	193400	1937717525	18440	18440	18440	18440	0
89	20250324	193300	1937717525	18440	18440	18440	18440	0
90	20250324	193200	1937717525	18440	18440	18440	18440	0
91	20250324	193100	1937717525	18440	18440	18440	18440	0
92	20250324	193000	1937717525	18440	18440	18440	18440	1883
93	20250324	192900	1937717525	18440	18440	18440	18440	0
94	20250324	192800	1937717525	18440	18440	18440	18440	0
95	20250324	192700	1937717525	18440	18440	18440	18440	0
96	20250324	192600	1937717525	18440	18440	18440	18440	0
97	20250324	192500	1937717525	18440	18440	18440	18440	0
98	20250324	192400	1937717525	18440	18440	18440	18440	0
99	20250324	192300	1937717525	18440	18440	18440	18440	0
100	20250324	192200	1937717525	18440	18440	18440	18440	0
101	20250324	192100	1937717525	18440	18440	18440	18440	0
102	20250324	192000	1937717525	18440	18440	18440	18440	0
103	20250324	191900	1937717525	18440	18440	18440	18440	0
104	20250324	191800	1937717525	18440	18440	18440	18440	0
105	20250324	191700	1937717525	18440	18440	18440	18440	0
106	20250324	191600	1937717525	18440	18440	18440	18440	0
107	20250324	191500	1937717525	18440	18440	18440	18440	0
108	20250324	191400	1937717525	18440	18440	18440	18440	0
109	20250324	191300	1937717525	18440	18440	18440	18440	0
110	20250324	191200	1937717525	18440	18440	18440	18440	0
111	20250324	191100	1937717525	18440	18440	18440	18440	0
112	20250324	191000	1937717525	18440	18440	18440	18440	0
113	20250324	190900	1937717525	18440	18440	18440	18440	0
114	20250324	190800	1937717525	18440	18440	18440	18440	0
115	20250324	190700	1937717525	18440	18440	18440	18440	0
116	20250324	190600	1937717525	18440	18440	18440	18440	0
117	20250324	190500	1937717525	18440	18440	18440	18440	0
118	20250324	190400	1937717525	18440	18440	18440	18440	0
119	20250324	190300	1937717525	18440	18440	18440	18440	0
120	20250324	190200	1937717525	18440	18440	18440	18440	0
121	20250324	190100	1937717525	18440	18440	18440	18440	0
122	20250324	190000	1937717525	18440	18440	18440	18440	1883
123	20250324	185900	1937717525	18440	18440	18440	18440	0
124	20250324	185800	1937717525	18440	18440	18440	18440	0
125	20250324	185700	1937717525	18440	18440	18440	18440	0
126	20250324	185600	1937717525	18440	18440	18440	18440	0
127	20250324	185500	1937717525	18440	18440	18440	18440	0
128	20250324	185400	1937717525	18440	18440	18440	18440	0
129	20250324	185300	1937717525	18440	18440	18440	18440	0
130	20250324	185200	1937717525	18440	18440	18440	18440	0
131	20250324	185100	1937717525	18440	18440	18440	18440	0
132	20250324	185000	1937717525	18440	18440	18440	18440	0
133	20250324	184900	1937717525	18440	18440	18440	18440	0
134	20250324	184800	1937717525	18440	18440	18440	18440	0
135	20250324	184700	1937717525	18440	18440	18440	18440	0
136	20250324	184600	1937717525	18440	18440	18440	18440	0
137	20250324	184500	1937717525	18440	18440	18440	18440	0
138	20250324	184400	1937717525	18440	18440	18440	18440	0
139	20250324	184300	1937717525	18440	18440	18440	18440	0
140	20250324	184200	1937717525	18440	18440	18440	18440	0
141	20250324	184100	1937717525	18440	18440	18440	18440	0
142	20250324	184000	1937717525	18440	18440	18440	18440	0
143	20250324	183900	1937717525	18440	18440	18440	18440	0
144	20250324	183800	1937717525	18440	18440	18440	18440	0
145	20250324	183700	1937717525	18440	18440	18440	18440	0
146	20250324	183600	1937717525	18440	18440	18440	18440	0
147	20250324	183500	1937717525	18440	18440	18440	18440	0
148	20250324	183400	1937717525	18440	18440	18440	18440	0
149	20250324	183300	1937717525	18440	18440	18440	18440	0
150	20250324	183200	1937717525	18440	18440	18440	18440	0
151	20250324	183100	1937717525	18440	18440	18440	18440	0
152	20250324	183000	1937717525	18440	18440	18440	18440	1883
153	20250324	182900	1937717525	18440	18440	18440	18440	0
154	20250324	182800	1937717525	18440	18440	18440	18440	0
155	20250324	182700	1937717525	18440	18440	18440	18440	0
156	20250324	182600	1937717525	18440	18440	18440	18440	0
157	20250324	182500	1937717525	18440	18440	18440	18440	0
158	20250324	182400	1937717525	18440	18440	18440	18440	0
159	20250324	182300	1937717525	18440	18440	18440	18440	0
160	20250324	182200	1937717525	18440	18440	18440	18440	0
161	20250324	182100	1937717525	18440	18440	18440	18440	0
162	20250324	182000	1937717525	18440	18440	18440	18440	0
163	20250324	181900	1937717525	18440	18440	18440	18440	0
164	20250324	181800	1937717525	18440	18440	18440	18440	0
165	20250324	181700	1937717525	18440	18440	18440	18440	0
166	20250324	181600	1937717525	18440	18440	18440	18440	0
167	20250324	181500	1937717525	18440	18440	18440	18440	0
168	20250324	181400	1937717525	18440	18440	18440	18440	0
169	20250324	181300	1937717525	18440	18440	18440	18440	0
170	20250324	181200	1937717525	18440	18440	18440	18440	0
171	20250324	181100	1937717525	18440	18440	18440	18440	0
172	20250324	181000	1937717525	18440	18440	18440	18440	0
173	20250324	180900	1937717525	18440	18440	18440	18440	0
174	20250324	180800	1937717525	18440	18440	18440	18440	0
175	20250324	180700	1937717525	18440	18440	18440	18440	0
176	20250324	180600	1937717525	18440	18440	18440	18440	0
177	20250324	180500	1937717525	18440	18440	18440	18440	0
178	20250324	180400	1937717525	18440	18440	18440	18440	0
179	20250324	180300	1937717525	18440	18440	18440	18440	0
180	20250324	180200	1937717525	18440	18440	18440	18440	0
181	20250324	180100	1937717525	18440	18440	18440	18440	0
182	20250324	180000	1937717525	18440	18440	18440	18440	1883
183	20250324	175900	1937717525	18440	18440	18440	18440	0
184	20250324	175800	1937717525	18440	18440	18440	18440	0
185	20250324	175700	1937717525	18440	18440	18440	18440	0
186	20250324	175600	1937717525	18440	18440	18440	18440	0
187	20250324	175500	1937717525	18440	18440	18440	18440	0
188	20250324	175400	1937717525	18440	18440	18440	18440	0
189	20250324	175300	1937717525	18440	18440	18440	18440	0
190	20250324	175200	1937717525	18440	18440	18440	18440	0
191	20250324	175100	1937717525	18440	18440	18440	18440	0
192	20250324	175000	1937717525	18440	18440	18440	18440	0
193	20250324	174900	1937717525	18440	18440	18440	18440	0
194	20250324	174800	1937717525	18440	18440	18440	18440	0
195	20250324	174700	1937717525	18440	18440	18440	18440	0
196	20250324	174600	1937717525	18440	18440	18440	18440	0
197	20250324	174500	1937717525	18440	18440	18440	18440	0
198	20250324	174400	1937717525	18440	18440	18440	18440	0
199	20250324	174300	1937717525	18440	18440	18440	18440	0
200	20250324	174200	1937717525	18440	18440	18440	18440	0
201	20250324	174100	1937717525	18440	18440	18440	18440	0
202	20250324	174000	1937717525	18440	18440	18440	18440	0
203	20250324	173900	1937717525	18440	18440	18440	18440	0
204	20250324	173800	1937717525	18440	18440	18440	18440	0
205	20250324	173700	1937717525	18440	18440	18440	18440	0
206	20250324	173600	1937717525	18440	18440	18440	18440	0
207	20250324	173500	1937717525	18440	18440	18440	18440	0
208	20250324	173400	1937717525	18440	18440	18440	18440	0
209	20250324	173300	1937717525	18440	18440	18440	18440	0
210	20250324	173200	1937717525	18440	18440	18440	18440	0
211	20250324	173100	1937717525	18440	18440	18440	18440	0
212	20250324	173000	1937717525	18440	18440	18440	18440	1883
213	20250324	172900	1937717525	18440	18440	18440	18440	0
214	20250324	172800	1937717525	18440	18440	18440	18440	0
215	20250324	172700	1937717525	18440	18440	18440	18440	0
216	20250324	172600	1937717525	18440	18440	18440	18440	0
217	20250324	172500	1937717525	18440	18440	18440	18440	0
218	20250324	172400	1937717525	18440	18440	18440	18440	0
219	20250324	172300	1937717525	18440	18440	18440	18440	0
220	20250324	172200	1937717525	18440	18440	18440	18440	0
221	20250324	172100	1937717525	18440	18440	18440	18440	0
222	20250324	172000	1937717525	18440	18440	18440	18440	0
223	20250324	171900	1937717525	18440	18440	18440	18440	0
224	20250324	171800	1937717525	18440	18440	18440	18440	0
225	20250324	171700	1937717525	18440	18440	18440	18440	0
226	20250324	171600	1937717525	18440	18440	18440	18440	0
227	20250324	171500	1937717525	18440	18440	18440	18440	0
228	20250324	171400	1937717525	18440	18440	18440	18440	0
229	20250324	171300	1937717525	18440	18440	18440	18440	0
230	20250324	171200	1937717525	18440	18440	18440	18440	0
231	20250324	171100	1937717525	18440	18440	18440	18440	0
232	20250324	171000	1937717525	18440	18440	18440	18440	0
233	20250324	170900	1937717525	18440	18440	18440	18440	0
234	20250324	170800	1937717525	18440	18440	18440	18440	0
235	20250324	170700	1937717525	18440	18440	18440	18440	0
236	20250324	170600	1937717525	18440	18440	18440	18440	0
237	20250324	170500	1937717525	18440	18440	18440	18440	0
238	20250324	170400	1937717525	18440	18440	18440	18440	0
239	20250324	170300	1937717525	18440	18440	18440	18440	0
240	20250324	170200	1937717525	18440	18440	18440	18440	0
241	20250324	170100	1937717525	18440	18440	18440	18440	0
242	20250324	170000	1937717525	18440	18440	18440	18440	1883
243	20250324	165900	1937717525	18440	18440	18440	18440	0
244	20250324	165800	1937717525	18440	18440	18440	18440	0
245	20250324	165700	1937717525	18440	18440	18440	18440	0
246	20250324	165600	1937717525	18440	18440	18440	18440	0
247	20250324	165500	1937717525	18440	18440	18440	18440	0
248	20250324	165400	1937717525	18440	18440	18440	18440	0
249	20250324	165300	1937717525	18440	18440	18440	18440	0
250	20250324	165200	1937717525	18440	18440	18440	18440	0
251	20250324	165100	1937717525	18440	18440	18440	18440	0
252	20250324	165000	1937717525	18440	18440	18440	18440	0
253	20250324	164900	1937717525	18440	18440	18440	18440	0
254	20250324	164800	1937717525	18440	18440	18440	18440	0
255	20250324	164700	1937717525	18440	18440	18440	18440	0
256	20250324	164600	1937717525	18440	18440	18440	18440	0
257	20250324	164500	1937717525	18440	18440	18440	18440	0
258	20250324	164400	1937717525	18440	18440	18440	18440	0
259	20250324	164300	1937717525	18440	18440	18440	18440	0
260	20250324	164200	1937717525	18440	18440	18440	18440	0
261	20250324	164100	1937717525	18440	18440	18440	18440	0
262	20250324	164000	1937717525	18440	18440	18440	18440	0
263	20250324	163900	1937717525	18440	18440	18440	18440	0
264	20250324	163800	1937717525	18440	18440	18440	18440	0
265	20250324	163700	1937717525	18440	18440	18440	18440	0
266	20250324	163600	1937717525	18440	18440	18440	18440	0
267	20250324	163500	1937717525	18440	18440	18440	18440	0
268	20250324	163400	1937717525	18440	18440	18440	18440	0
269	20250324	163300	1937717525	18440	18440	18440	18440	0
270	20250324	163200	1937717525	18440	18440	18440	18440	0
271	20250324	163100	1937717525	18440	18440	18440	18440	0
272	20250324	163000	1937717525	18440	18440	18440	18440	1883
273	20250324	162900	1937717525	18440	18440	18440	18440	0
274	20250324	162800	1937717525	18440	18440	18440	18440	0
275	20250324	162700	1937717525	18440	18440	18440	18440	0
276	20250324	162600	1937717525	18440	18440	18440	18440	0
277	20250324	162500	1937717525	18440	18440	18440	18440	0
278	20250324	162400	1937717525	18440	18440	18440	18440	0
279	20250324	162300	1937717525	18440	18440	18440	18440	0
280	20250324	162200	1937717525	18440	18440	18440	18440	0
281	20250324	162100	1937717525	18440	18440	18440	18440	0
282	20250324	162000	1937717525	18440	18440	18440	18440	0
283	20250324	161900	1937717525	18440	18440	18440	18440	0
284	20250324	161800	1937717525	18440	18440	18440	18440	0
285	20250324	161700	1937717525	18440	18440	18440	18440	0
286	20250324	161600	1937717525	18440	18440	18440	18440	0
287	20250324	161500	1937717525	18440	18440	18440	18440	0
288	20250324	161400	1937717525	18440	18440	18440	18440	0
289	20250324	161300	1937717525	18440	18440	18440	18440	0
290	20250324	161200	1937717525	18440	18440	18440	18440	0
291	20250324	161100	1937717525	18440	18440	18440	18440	0
292	20250324	161000	1937717525	18440	18440	18440	18440	0
293	20250324	160900	1937717525	18440	18440	18440	18440	0
294	20250324	160800	1937717525	18440	18440	18440	18440	0
295	20250324	160700	1937717525	18440	18440	18440	18440	0
296	20250324	160600	1937717525	18440	18440	18440	18440	0
297	20250324	160500	1937717525	18440	18440	18440	18440	0
298	20250324	160400	1937717525	18440	18440	18440	18440	0
299	20250324	160300	1937717525	18440	18440	18440	18440	0
300	20250324	160200	1937717525	18440	18440	18440	18440	0
301	20250324	160100	1937717525	18440	18440	18440	18440	0
302	20250324	160000	1937717525	18440	18440	18440	18440	1883
303	20250324	155900	1937717525	18440	18440	18440	18440	0
304	20250324	155800	1937717525	18440	18440	18440	18440	0
305	20250324	155700	1937717525	18440	18440	18440	18440	0
306	20250324	155600	1937717525	18440	18440	18440	18440	0
307	20250324	155500	1937717525	18440	18440	18440	18440	0
308	20250324	155400	1937717525	18440	18440	18440	18440	0
309	20250324	155300	1937717525	18440	18440	18440	18440	0
310	20250324	155200	1937717525	18440	18440	18440	18440	0
311	20250324	155100	1937717525	18440	18440	18440	18440	0
312	20250324	155000	1937717525	18440	18440	18440	18440	0
313	20250324	154900	1937717525	18440	18440	18440	18440	0
314	20250324	154800	1937717525	18440	18440	18440	18440	0
315	20250324	154700	1937717525	18440	18440	18440	18440	0
316	20250324	154600	1937717525	18440	18440	18440	18440	0
317	20250324	154500	1937717525	18440	18440	18440	18440	0
318	20250324	154400	1937717525	18440	18440	18440	18440	0
319	20250324	154300	1937717525	18440	18440	18440	18440	0
320	20250324	154200	1937717525	18440	18440	18440	18440	0
321	20250324	154100	1937717525	18440	18440	18440	18440	0
322	20250324	154000	1937717525	18440	18440	18440	18440	0
323	20250324	153900	1937717525	18440	18440	18440	18440	0
324	20250324	153800	1937717525	18440	18440	18440	18440	0
325	20250324	153700	1937717525	18440	18440	18440	18440	0
326	20250324	153600	1937717525	18440	18440	18440	18440	0
327	20250324	153500	1937717525	18440	18440	18440	18440	0
328	20250324	153400	1937717525	18440	18440	18440	18440	0
329	20250324	153300	1937717525	18440	18440	18440	18440	0
330	20250324	153200	1937717525	18440	18440	18440	18440	0
331	20250324	153100	1937717525	18440	18440	18440	18440	0
332	20250324	153000	1937717525	18440	18440	18440	18440	3766
333	20250324	152900	1902995005	18490	18490	18490	18490	0
334	20250324	152800	1902995005	18490	18490	18490	18490	0
335	20250324	152700	1902995005	18490	18490	18490	18490	0
336	20250324	152600	1902995005	18490	18490	18490	18490	0
337	20250324	152500	1902995005	18490	18490	18490	18490	0
338	20250324	152400	1902995005	18490	18490	18490	18490	0
339	20250324	152300	1902995005	18490	18490	18490	18490	0
340	20250324	152200	1902995005	18490	18490	18490	18490	0
341	20250324	152100	1902995005	18490	18490	18490	18490	0
342	20250324	152000	1902995005	18490	18490	18490	18490	0
343	20250324	151900	1902995005	18490	18500	18500	18490	59
344	20250324	151800	1901904005	18510	18510	18510	18510	9
345	20250324	151700	1901737415	18510	18520	18520	18500	200
346	20250324	151600	1898036335	18520	18520	18520	18510	34
347	20250324	151500	1897406665	18520	18520	18530	18520	697
348	20250324	151400	1884495375	18520	18540	18540	18520	604
349	20250324	151300	1873307875	18540	18540	18540	18540	355
350	20250324	151200	1866726175	18570	18570	18570	18570	20
351	20250324	151100	1866354775	18570	18570	18570	18570	55
352	20250324	151000	1865333425	18570	18570	18570	18570	58
353	20250324	150900	1864256365	18520	18530	18530	18520	70
354	20250324	150800	1862959695	18520	18550	18570	18520	155
355	20250324	150700	1860086235	18570	18560	18570	18560	228
356	20250324	150600	1855854215	18560	18550	18560	18550	42
357	20250324	150500	1855074755	18560	18570	18570	18560	55
358	20250324	150400	1854053675	18560	18560	18570	18560	40
359	20250324	150300	1853310905	18570	18560	18570	18560	50
360	20250324	150200	1852382535	18570	18560	18570	18560	29
361	20250324	150100	1851844025	18560	18550	18560	18540	130
362	20250324	150000	1849431545	18550	18560	18560	18550	146
363	20250324	145900	1846721905	18570	18570	18570	18570	1
364	20250324	145800	1846703335	18530	18530	18530	18530	2
365	20250324	145700	1846666275	18570	18590	18590	18570	65
366	20250324	145600	1845458625	18580	18580	18580	18580	100
367	20250324	145500	1843600625	18600	18600	18620	18600	109
368	20250324	145400	1841573205	18630	18630	18630	18630	0
369	20250324	145300	1841573205	18630	18630	18630	18630	54
370	20250324	145200	1840567185	18630	18630	18630	18630	0
371	20250324	145100	1840567185	18630	18620	18630	18620	33
372	20250324	145000	1839952465	18630	18600	18630	18600	109
373	20250324	144900	1837922795	18520	18520	18520	18520	0
374	20250324	144800	1837922795	18520	18520	18520	18520	0
375	20250324	144700	1837922795	18520	18590	18590	18520	214
376	20250324	144600	1833948515	18595	18620	18620	18595	106
377	20250324	144500	1831977320	18630	18630	18630	18630	1
378	20250324	144400	1831958690	18640	18600	18640	18600	143
379	20250324	144300	1829295020	18600	18590	18600	18590	60
380	20250324	144200	1828179500	18500	18500	18500	18500	22
381	20250324	144100	1827772500	18510	18510	18510	18490	189
382	20250324	144000	1824276300	18500	18620	18620	18500	175
383	20250324	143900	1821033150	18620	18620	18620	18620	1
384	20250324	143800	1821014530	18620	18620	18620	18620	0
385	20250324	143700	1821014530	18620	18630	18630	18620	76
386	20250324	143600	1819599130	18640	18640	18640	18640	119
387	20250324	143500	1817380970	18630	18630	18630	18630	0
388	20250324	143400	1817380970	18630	18630	18630	18630	10
389	20250324	143300	1817194670	18650	18620	18650	18620	27
390	20250324	143200	1816691650	18630	18630	18630	18630	0
391	20250324	143100	1816691650	18630	18590	18630	18590	779
392	20250324	143000	1802203100	18590	18550	18590	18550	576
393	20250324	142900	1791504670	18550	18540	18550	18540	10
394	20250324	142800	1791319240	18550	18550	18550	18550	0
395	20250324	142700	1791319240	18550	18550	18550	18550	296
396	20250324	142600	1785828440	18550	18550	18550	18550	7
397	20250324	142500	1785698590	18550	18550	18550	18550	0
398	20250324	142400	1785698590	18550	18550	18550	18550	0
399	20250324	142300	1785698590	18550	18550	18550	18550	7
400	20250324	142200	1785568740	18550	18550	18550	18550	0
401	20250324	142100	1785568740	18550	18520	18550	18520	48
402	20250324	142000	1784678740	18490	18490	18490	18490	8
403	20250324	141900	1784530820	18500	18500	18500	18500	0
404	20250324	141800	1784530820	18500	18500	18500	18500	5
405	20250324	141700	1784438320	18500	18500	18500	18500	23
406	20250324	141600	1784012820	18530	18530	18530	18530	1
407	20250324	141500	1783994290	18500	18500	18500	18500	0
408	20250324	141400	1783994290	18500	18500	18500	18500	56
409	20250324	141300	1782958290	18490	18490	18490	18490	4
410	20250324	141200	1782884330	18490	18490	18490	18490	0
411	20250324	141100	1782884330	18490	18500	18500	18490	32
412	20250324	141000	1782292400	18500	18500	18500	18500	0
413	20250324	140900	1782292400	18500	18500	18500	18500	0
414	20250324	140800	1782292400	18500	18500	18500	18500	0
415	20250324	140700	1782292400	18500	18500	18500	18500	1
416	20250324	140600	1782273900	18500	18530	18560	18500	80
417	20250324	140500	1780792530	18480	18480	18480	18480	404
418	20250324	140400	1773326610	18460	18460	18460	18460	400
419	20250324	140300	1765942610	18460	18460	18460	18460	0
420	20250324	140200	1765942610	18460	18460	18460	18460	100
421	20250324	140100	1764096610	18510	18510	18510	18510	0
422	20250324	140000	1764096610	18510	18510	18510	18510	4
423	20250324	135900	1764022570	18500	18500	18500	18500	89
424	20250324	135800	1762376070	18570	18570	18570	18570	0
425	20250324	135700	1762376070	18570	18570	18570	18570	0
426	20250324	135600	1762376070	18570	18570	18570	18570	0
427	20250324	135500	1762376070	18570	18570	18570	18570	1
428	20250324	135400	1762357500	18580	18580	18580	18580	0
429	20250324	135300	1762357500	18580	18570	18580	18570	43
430	20250324	135200	1761558630	18580	18580	18580	18580	0
431	20250324	135100	1761558630	18580	18460	18580	18450	354
432	20250324	135000	1754998950	18460	18460	18460	18460	1
433	20250324	134900	1754980490	18450	18450	18450	18450	7
434	20250324	134800	1754851340	18420	18420	18420	18420	0
435	20250324	134700	1754851340	18420	18420	18420	18420	0
436	20250324	134600	1754851340	18420	18420	18420	18420	3
437	20250324	134500	1754796080	18380	18380	18380	18380	0
438	20250324	134400	1754796080	18380	18380	18380	18380	0
439	20250324	134300	1754796080	18380	18440	18440	18380	1154
440	20250324	134200	1733558370	18470	18470	18470	18470	6
441	20250324	134100	1733447550	18470	18470	18470	18470	1
442	20250324	134000	1733429080	18460	18460	18460	18460	7
443	20250324	133900	1733299860	18460	18460	18460	18460	9
444	20250324	133800	1733133720	18450	18450	18450	18450	7
445	20250324	133700	1733004570	18440	18430	18440	18430	8
446	20250324	133600	1732857060	18430	18430	18430	18430	46
447	20250324	133500	1732009280	18430	18430	18430	18430	203
448	20250324	133400	1728267990	18430	18450	18450	18430	229
449	20250324	133300	1724047050	18450	18450	18450	18450	0
450	20250324	133200	1724047050	18450	18450	18450	18450	8
451	20250324	133100	1723899450	18450	18450	18450	18450	7
452	20250324	133000	1723770300	18430	18430	18430	18430	1
453	20250324	132900	1723751870	18430	18430	18430	18430	0
454	20250324	132800	1723751870	18430	18430	18430	18430	2
455	20250324	132700	1723715010	18430	18430	18430	18430	10
456	20250324	132600	1723530710	18420	18420	18420	18420	0
457	20250324	132500	1723530710	18420	18420	18420	18420	0
458	20250324	132400	1723530710	18420	18420	18420	18420	13
459	20250324	132300	1723291250	18410	18410	18410	18410	0
460	20250324	132200	1723291250	18410	18410	18410	18410	0
461	20250324	132100	1723291250	18410	18480	18480	18400	811
462	20250324	132000	1708368040	18400	18460	18460	18400	490
463	20250324	131900	1699343090	18560	18560	18560	18560	0
464	20250324	131800	1699343090	18560	18560	18560	18560	0
465	20250324	131700	1699343090	18560	18560	18560	18560	0
466	20250324	131600	1699343090	18560	18470	18560	18470	25
467	20250324	131500	1698880280	18440	18440	18440	18440	0
468	20250324	131400	1698880280	18440	18440	18440	18440	0
469	20250324	131300	1698880280	18440	18440	18440	18440	0
470	20250324	131200	1698880280	18440	18420	18440	18420	395
471	20250324	131100	1691597100	18410	18400	18410	18400	6
472	20250324	131000	1691486650	18380	18380	18380	18380	0
473	20250324	130900	1691486650	18380	18490	18490	18380	1544
474	20250324	130800	1662994620	18490	18490	18490	18490	0
475	20250324	130700	1662994620	18490	18550	18550	18490	1555
476	20250324	130600	1634185470	18560	18560	18560	18560	34
477	20250324	130500	1633554430	18570	18570	18570	18570	1
478	20250324	130400	1633535860	18570	18570	18570	18570	1
479	20250324	130300	1633517290	18580	18580	18580	18580	0
480	20250324	130200	1633517290	18580	18580	18580	18570	5
481	20250324	130100	1633424400	18560	18560	18560	18560	3
482	20250324	130000	1633368720	18560	18560	18560	18560	0
483	20250324	125900	1633368720	18560	18560	18560	18560	0
484	20250324	125800	1633368720	18560	18560	18560	18560	0
485	20250324	125700	1633368720	18560	18550	18560	18550	13
486	20250324	125600	1633127470	18560	18560	18560	18560	0
487	20250324	125500	1633127470	18560	18590	18590	18560	609
488	20250324	125400	1621817590	18580	18590	18590	18580	304
489	20250324	125300	1616168770	18590	18590	18590	18590	1
490	20250324	125200	1616150180	18580	18580	18580	18580	60
491	20250324	125100	1615035380	18590	18600	18600	18590	144
492	20250324	125000	1612358200	18600	18600	18600	18600	0
493	20250324	124900	1612358200	18600	18600	18600	18600	27
494	20250324	124800	1611856000	18640	18640	18640	18640	0
495	20250324	124700	1611856000	18640	18640	18640	18640	0
496	20250324	124600	1611856000	18640	18640	18640	18640	0
497	20250324	124500	1611856000	18640	18640	18640	18640	1
498	20250324	124400	1611837360	18650	18650	18650	18650	0
499	20250324	124300	1611837360	18650	18650	18650	18650	1
500	20250324	124200	1611818710	18650	18650	18650	18650	0
501	20250324	124100	1611818710	18650	18650	18660	18650	30
502	20250324	124000	1611259170	18660	18660	18660	18660	0
503	20250324	123900	1611259170	18660	18660	18660	18660	1
504	20250324	123800	1611240510	18670	18670	18670	18670	0
505	20250324	123700	1611240510	18670	18670	18670	18670	0
506	20250324	123600	1611240510	18670	18670	18670	18670	92
507	20250324	123500	1609522870	18670	18670	18670	18670	0
508	20250324	123400	1609522870	18670	18670	18670	18670	1
509	20250324	123300	1609504200	18670	18670	18670	18670	0
510	20250324	123200	1609504200	18670	18670	18670	18670	1
511	20250324	123100	1609485530	18670	18670	18670	18670	0
512	20250324	123000	1609485530	18670	18670	18670	18670	29
513	20250324	122900	1608944100	18670	18670	18670	18670	0
514	20250324	122800	1608944100	18670	18670	18670	18670	8
515	20250324	122700	1608794740	18670	18670	18670	18670	0
516	20250324	122600	1608794740	18670	18670	18670	18670	2
517	20250324	122500	1608757400	18590	18620	18620	18590	500
518	20250324	122400	1599461970	18630	18630	18630	18630	18
519	20250324	122300	1599126630	18610	18610	18610	18610	0
520	20250324	122200	1599126630	18610	18610	18610	18610	0
521	20250324	122100	1599126630	18610	18610	18610	18610	0
522	20250324	122000	1599126630	18610	18610	18610	18610	0
523	20250324	121900	1599126630	18610	18610	18610	18610	0
524	20250324	121800	1599126630	18610	18610	18610	18610	0
525	20250324	121700	1599126630	18610	18610	18610	18610	0
526	20250324	121600	1599126630	18610	18610	18610	18610	138
527	20250324	121500	1596558450	18670	18670	18670	18670	0
528	20250324	121400	1596558450	18670	18670	18670	18670	0
529	20250324	121300	1596558450	18670	18670	18670	18670	2
530	20250324	121200	1596521110	18670	18670	18670	18670	0
531	20250324	121100	1596521110	18670	18670	18670	18670	0
532	20250324	121000	1596521110	18670	18670	18670	18670	0
533	20250324	120900	1596521110	18670	18670	18670	18670	0
534	20250324	120800	1596521110	18670	18670	18670	18670	0
535	20250324	120700	1596521110	18670	18670	18670	18670	0
536	20250324	120600	1596521110	18670	18670	18670	18670	0
537	20250324	120500	1596521110	18670	18670	18670	18670	10
538	20250324	120400	1596334410	18760	18670	18760	18670	169
539	20250324	120300	1593171110	18650	18600	18650	18600	331
540	20250324	120200	1586999480	18590	18590	18590	18590	0
541	20250324	120100	1586999480	18590	18590	18590	18590	0
542	20250324	120000	1586999480	18590	18580	18590	18580	10
543	20250324	115900	1586813640	18590	18590	18590	18590	0
544	20250324	115800	1586813640	18590	18570	18590	18570	406
545	20250324	115700	1579268220	18580	18580	18580	18580	227
546	20250324	115600	1575050560	18580	18590	18590	18580	26
547	20250324	115500	1574567270	18590	18590	18590	18590	8
548	20250324	115400	1574418550	18590	18590	18590	18590	6
549	20250324	115300	1574307010	18600	18600	18600	18600	110
550	20250324	115200	1572261010	18590	18600	18600	18590	30
551	20250324	115100	1571703300	18600	18590	18600	18590	3
552	20250324	115000	1571647510	18600	18600	18600	18600	0
553	20250324	114900	1571647510	18600	18600	18600	18600	0
554	20250324	114800	1571647510	18600	18600	18600	18600	5
555	20250324	114700	1571554510	18620	18620	18620	18620	0
556	20250324	114600	1571554510	18620	18620	18620	18620	0
557	20250324	114500	1571554510	18620	18620	18620	18620	0
558	20250324	114400	1571554510	18620	18620	18620	18620	0
559	20250324	114300	1571554510	18620	18620	18620	18620	10
560	20250324	114200	1571368310	18630	18630	18630	18630	0
561	20250324	114100	1571368310	18630	18630	18630	18630	1
562	20250324	114000	1571349680	18570	18600	18600	18570	146
563	20250324	113900	1568634260	18610	18610	18610	18610	1
564	20250324	113800	1568615650	18610	18610	18610	18610	0
565	20250324	113700	1568615650	18610	18620	18620	18610	174
566	20250324	113600	1565377140	18630	18650	18650	18630	96
567	20250324	113500	1563588140	18650	18650	18650	18650	2
568	20250324	113400	1563550840	18640	18640	18640	18640	8
569	20250324	113300	1563401720	18640	18640	18640	18640	0
570	20250324	113200	1563401720	18640	18640	18640	18640	0
571	20250324	113100	1563401720	18640	18640	18640	18640	6
572	20250324	113000	1563289880	18650	18650	18650	18650	4
573	20250324	112900	1563215280	18640	18640	18640	18640	15
574	20250324	112800	1562935680	18660	18660	18660	18660	0
575	20250324	112700	1562935680	18660	18660	18660	18660	0
576	20250324	112600	1562935680	18660	18660	18660	18660	0
577	20250324	112500	1562935680	18660	18660	18660	18660	10
578	20250324	112400	1562749080	18660	18660	18660	18660	4
579	20250324	112300	1562674440	18670	18670	18670	18670	0
580	20250324	112200	1562674440	18670	18670	18670	18670	3
581	20250324	112100	1562618430	18610	18610	18610	18610	0
582	20250324	112000	1562618430	18610	18610	18610	18610	0
583	20250324	111900	1562618430	18610	18610	18610	18610	0
584	20250324	111800	1562618430	18610	18610	18610	18610	0
585	20250324	111700	1562618430	18610	18630	18630	18610	100
586	20250324	111600	1560756840	18600	18600	18600	18600	0
587	20250324	111500	1560756840	18600	18600	18600	18600	0
588	20250324	111400	1560756840	18600	18610	18640	18600	98
589	20250324	111300	1558932020	18550	18550	18550	18550	0
590	20250324	111200	1558932020	18550	18550	18550	18550	3
591	20250324	111100	1558876370	18550	18550	18550	18550	30
592	20250324	111000	1558319870	18550	18600	18600	18550	611
593	20250324	110900	1546971300	18610	18600	18610	18600	64
594	20250324	110800	1545780790	18600	18600	18600	18600	17
595	20250324	110700	1545464590	18600	18600	18600	18600	2
596	20250324	110600	1545427390	18570	18570	18570	18570	0
597	20250324	110500	1545427390	18570	18570	18570	18570	0
598	20250324	110400	1545427390	18570	18570	18570	18570	0
599	20250324	110300	1545427390	18570	18570	18570	18570	0
600	20250324	110200	1545427390	18570	18570	18570	18570	1
601	20250324	110100	1545408820	18600	18600	18600	18600	211
602	20250324	110000	1541484220	18600	18600	18600	18600	6
603	20250324	105900	1541372620	18540	18540	18540	18540	1231
604	20250324	105800	1518549880	18540	18580	18610	18530	1636
605	20250324	105700	1488176960	18590	18650	18650	18590	2052
606	20250324	105600	1449985450	18630	18650	18660	18630	523
607	20250324	105500	1440233850	18710	18710	18710	18710	40
608	20250324	105400	1439485450	18630	18650	18650	18620	1139
609	20250324	105300	1418258180	18710	18710	18710	18710	0
610	20250324	105200	1418258180	18710	18710	18710	18710	0
611	20250324	105100	1418258180	18710	18740	18750	18710	89
612	20250324	105000	1416590490	18600	18600	18600	18600	0
613	20250324	104900	1416590490	18600	18720	18720	18600	269
614	20250324	104800	1411572490	18710	18700	18710	18700	300
615	20250324	104700	1405959730	18710	18710	18710	18710	0
616	20250324	104600	1405959730	18710	18710	18710	18710	0
617	20250324	104500	1405959730	18710	18710	18710	18710	5
618	20250324	104400	1405866180	18720	18720	18720	18720	0
619	20250324	104300	1405866180	18720	18720	18720	18720	0
620	20250324	104200	1405866180	18720	18600	18720	18600	282
621	20250324	104100	1400620790	18750	18640	18750	18640	33
622	20250324	104000	1400004680	18590	18590	18590	18580	469
623	20250324	103900	1391288180	18590	18640	18640	18590	321
624	20250324	103800	1385316510	18660	18700	18700	18600	554
625	20250324	103700	1375010900	18600	18600	18600	18600	735
626	20250324	103600	1361339900	18600	18670	18680	18590	4385
627	20250324	103500	1279714720	18670	18740	18740	18670	1055
628	20250324	103400	1259985470	18730	18730	18730	18730	0
629	20250324	103300	1259985470	18730	18750	18750	18720	371
630	20250324	103200	1253038710	18760	18820	18820	18740	594
631	20250324	103100	1241875690	18830	18920	18920	18830	520
632	20250324	103000	1232064170	19020	19020	19020	19020	1
633	20250324	102900	1232045150	18890	18900	18910	18870	310
634	20250324	102800	1226193250	18900	19020	19020	18900	121
635	20250324	102700	1223904070	19050	18800	19400	18800	3356
636	20250324	102600	1159432490	18800	18790	18800	18790	110
637	20250324	102500	1157365410	18780	18790	18790	18780	8
638	20250324	102400	1157215150	18700	18700	18700	18700	0
639	20250324	102300	1157215150	18700	18700	18700	18700	60
640	20250324	102200	1156093150	18780	18780	18780	18780	3
641	20250324	102100	1156036810	18740	18790	18790	18740	74
642	20250324	102000	1154649900	18700	18780	18780	18700	364
643	20250324	101900	1147831630	18790	18870	18870	18790	883
644	20250324	101800	1131220580	18860	18890	18960	18860	328
645	20250324	101700	1125031130	18900	18910	18910	18900	10
646	20250324	101600	1124842080	18990	18870	18990	18870	378
647	20250324	101500	1117708640	18990	18860	18990	18860	1606
648	20250324	101400	1087360140	18850	18930	18930	18850	572
649	20250324	101300	1076554250	18930	18990	18990	18930	424
650	20250324	101200	1068515760	19030	18980	19030	18980	11
651	20250324	101100	1068306930	18980	19040	19040	18980	1088
652	20250324	101000	1047638680	19040	19100	19100	19030	575
653	20250324	100900	1036682250	19090	19100	19100	19090	4
654	20250324	100800	1036605870	19100	19120	19120	19100	8
655	20250324	100700	1036452930	19120	19130	19130	19120	106
656	20250324	100600	1034425230	19190	19190	19190	19130	7
657	20250324	100500	1034290960	19200	19200	19200	19200	1
658	20250324	100400	1034271760	19200	19140	19200	19140	582
659	20250324	100300	1023109720	19150	19130	19150	19130	162
660	20250324	100200	1020009540	19120	19120	19120	19120	200
661	20250324	100100	1016185540	19110	19080	19110	19070	752
662	20250324	100000	1001841740	19090	19080	19090	19080	49
663	20250324	095900	1000906620	19110	19110	19110	19110	0
664	20250324	095800	1000906620	19110	19110	19110	19110	52
665	20250324	095700	999912900	19110	19110	19110	19110	0
666	20250324	095600	999912900	19110	19110	19110	19110	0
667	20250324	095500	999912900	19110	19110	19110	19110	30
668	20250324	095400	999339600	19110	19110	19110	19110	1
669	20250324	095300	999320490	19110	19110	19110	19110	0
670	20250324	095200	999320490	19110	19110	19110	19110	46
671	20250324	095100	998441430	19110	19055	19110	19055	390
672	20250324	095000	991000865	19055	19055	19055	19050	8
673	20250324	094900	990848435	19055	19060	19060	19050	978
674	20250324	094800	972215205	19065	19065	19065	19065	3
675	20250324	094700	972158010	19065	19065	19065	19065	28
676	20250324	094600	971624190	19065	19050	19065	19050	533
677	20250324	094500	961469530	19050	19040	19050	19030	161
678	20250324	094400	958404390	19050	19050	19050	19050	110
679	20250324	094300	956308890	19060	19110	19110	19060	514
680	20250324	094200	946496310	19110	19120	19130	19110	347
681	20250324	094100	939863340	19130	19180	19180	19130	581
682	20250324	094000	928739130	19180	19160	19180	19150	59
683	20250324	093900	927608750	19150	19160	19160	19150	158
684	20250324	093800	924582350	19160	19150	19160	19150	7
685	20250324	093700	924448260	19160	19150	19170	19150	14
686	20250324	093600	924180050	19140	19190	19190	19140	6
687	20250324	093500	924064960	19200	19220	19230	19130	29
688	20250324	093400	923509690	19220	19190	19240	19130	1104
689	20250324	093300	902342270	19190	19150	19190	19150	778
690	20250324	093200	887435660	19110	19140	19140	19110	52
691	20250324	093100	886441700	19140	19160	19160	19120	62
692	20250324	093000	885255900	19160	19150	19160	19150	129
693	20250324	092900	882784290	19150	19140	19180	19140	1506
694	20250324	092800	853923070	19160	19110	19160	19090	621
695	20250324	092700	842063410	19100	19180	19180	19100	283
696	20250324	092600	836655750	19180	19190	19190	19100	140
697	20250324	092500	833978840	19140	19190	19190	19140	664
698	20250324	092400	821248450	19200	19230	19250	19200	405
699	20250324	092300	813467045	19210	19230	19245	19210	421
700	20250324	092200	805367535	19240	19275	19275	19240	230
701	20250324	092100	800936530	19270	19290	19295	19270	414
702	20250324	092000	792954270	19300	19320	19320	19300	209
703	20250324	091900	788919115	19325	19360	19360	19320	2068
704	20250324	091800	748913050	19400	19400	19400	19360	53
705	20250324	091700	747886770	19350	19380	19450	19350	1396
706	20250324	091600	720819060	19450	19420	19490	19350	1545
707	20250324	091500	690847040	19440	19390	19590	19380	10125
708	20250324	091400	493633285	19390	19400	19400	19330	1599
709	20250324	091300	462668675	19370	19300	19400	19300	3429
710	20250324	091200	396313535	19300	19250	19330	19210	5280
711	20250324	091100	294420870	19260	19210	19260	19090	1954
712	20250324	091000	256855900	19150	19080	19200	19060	720
713	20250324	090900	243069010	19080	19080	19100	19080	12
714	20250324	090800	242840030	19060	19050	19060	19050	576
715	20250324	090700	231864480	19060	19070	19160	19060	360
716	20250324	090600	224994620	19090	19230	19230	19090	1251
717	20250324	090500	201018420	19240	19200	19240	19160	619
718	20250324	090400	189130200	19200	19090	19200	19090	1044
719	20250324	090300	169134890	19090	19130	19190	19090	2051
720	20250324	090200	129863990	19130	19010	19160	18940	1976
721	20250324	090100	92290570	18980	19040	19050	18810	2338
722	20250324	090000	48029580	19030	18950	19200	18950	2525