KissMeData/265520/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210100	1629004510	18440	18440	18440	18440	740
3	20250324	210000	1629004510	18440	18440	18440	18440	0
4	20250324	205900	1629004510	18440	18440	18440	18440	0
5	20250324	205800	1629004510	18440	18440	18440	18440	0
6	20250324	205700	1629004510	18440	18440	18440	18440	0
7	20250324	205600	1629004510	18440	18440	18440	18440	0
8	20250324	205500	1629004510	18440	18440	18440	18440	0
9	20250324	205400	1629004510	18440	18440	18440	18440	0
10	20250324	205300	1629004510	18440	18440	18440	18440	0
11	20250324	205200	1629004510	18440	18440	18440	18440	0
12	20250324	205100	1629004510	18440	18440	18440	18440	0
13	20250324	205000	1629004510	18440	18440	18440	18440	0
14	20250324	204900	1629004510	18440	18440	18440	18440	0
15	20250324	204800	1629004510	18440	18440	18440	18440	0
16	20250324	204700	1629004510	18440	18440	18440	18440	0
17	20250324	204600	1629004510	18440	18440	18440	18440	0
18	20250324	204500	1629004510	18440	18440	18440	18440	0
19	20250324	204400	1629004510	18440	18440	18440	18440	0
20	20250324	204300	1629004510	18440	18440	18440	18440	0
21	20250324	204200	1629004510	18440	18440	18440	18440	0
22	20250324	204100	1629004510	18440	18440	18440	18440	0
23	20250324	204000	1629004510	18440	18440	18440	18440	0
24	20250324	203900	1629004510	18440	18440	18440	18440	0
25	20250324	203800	1629004510	18440	18440	18440	18440	0
26	20250324	203700	1629004510	18440	18440	18440	18440	0
27	20250324	203600	1629004510	18440	18440	18440	18440	0
28	20250324	203500	1629004510	18440	18440	18440	18440	0
29	20250324	203400	1629004510	18440	18440	18440	18440	0
30	20250324	203300	1629004510	18440	18440	18440	18440	0
31	20250324	203200	1629004510	18440	18440	18440	18440	0
32	20250324	203100	1629004510	18440	18440	18440	18440	740
33	20250324	203000	1629004510	18440	18440	18440	18440	0
34	20250324	202900	1629004510	18440	18440	18440	18440	0
35	20250324	202800	1629004510	18440	18440	18440	18440	0
36	20250324	202700	1629004510	18440	18440	18440	18440	0
37	20250324	202600	1629004510	18440	18440	18440	18440	0
38	20250324	202500	1629004510	18440	18440	18440	18440	0
39	20250324	202400	1629004510	18440	18440	18440	18440	0
40	20250324	202300	1629004510	18440	18440	18440	18440	0
41	20250324	202200	1629004510	18440	18440	18440	18440	0
42	20250324	202100	1629004510	18440	18440	18440	18440	0
43	20250324	202000	1629004510	18440	18440	18440	18440	0
44	20250324	201900	1629004510	18440	18440	18440	18440	0
45	20250324	201800	1629004510	18440	18440	18440	18440	0
46	20250324	201700	1629004510	18440	18440	18440	18440	0
47	20250324	201600	1629004510	18440	18440	18440	18440	0
48	20250324	201500	1629004510	18440	18440	18440	18440	0
49	20250324	201400	1629004510	18440	18440	18440	18440	0
50	20250324	201300	1629004510	18440	18440	18440	18440	0
51	20250324	201200	1629004510	18440	18440	18440	18440	0
52	20250324	201100	1629004510	18440	18440	18440	18440	0
53	20250324	201000	1629004510	18440	18440	18440	18440	0
54	20250324	200900	1629004510	18440	18440	18440	18440	0
55	20250324	200800	1629004510	18440	18440	18440	18440	0
56	20250324	200700	1629004510	18440	18440	18440	18440	0
57	20250324	200600	1629004510	18440	18440	18440	18440	0
58	20250324	200500	1629004510	18440	18440	18440	18440	0
59	20250324	200400	1629004510	18440	18440	18440	18440	0
60	20250324	200300	1629004510	18440	18440	18440	18440	0
61	20250324	200200	1629004510	18440	18440	18440	18440	0
62	20250324	200100	1629004510	18440	18440	18440	18440	740
63	20250324	200000	1629004510	18440	18440	18440	18440	0
64	20250324	195900	1629004510	18440	18440	18440	18440	0
65	20250324	195800	1629004510	18440	18440	18440	18440	0
66	20250324	195700	1629004510	18440	18440	18440	18440	0
67	20250324	195600	1629004510	18440	18440	18440	18440	0
68	20250324	195500	1629004510	18440	18440	18440	18440	0
69	20250324	195400	1629004510	18440	18440	18440	18440	0
70	20250324	195300	1629004510	18440	18440	18440	18440	0
71	20250324	195200	1629004510	18440	18440	18440	18440	0
72	20250324	195100	1629004510	18440	18440	18440	18440	0
73	20250324	195000	1629004510	18440	18440	18440	18440	0
74	20250324	194900	1629004510	18440	18440	18440	18440	0
75	20250324	194800	1629004510	18440	18440	18440	18440	0
76	20250324	194700	1629004510	18440	18440	18440	18440	0
77	20250324	194600	1629004510	18440	18440	18440	18440	0
78	20250324	194500	1629004510	18440	18440	18440	18440	0
79	20250324	194400	1629004510	18440	18440	18440	18440	0
80	20250324	194300	1629004510	18440	18440	18440	18440	0
81	20250324	194200	1629004510	18440	18440	18440	18440	0
82	20250324	194100	1629004510	18440	18440	18440	18440	0
83	20250324	194000	1629004510	18440	18440	18440	18440	0
84	20250324	193900	1629004510	18440	18440	18440	18440	0
85	20250324	193800	1629004510	18440	18440	18440	18440	0
86	20250324	193700	1629004510	18440	18440	18440	18440	0
87	20250324	193600	1629004510	18440	18440	18440	18440	0
88	20250324	193500	1629004510	18440	18440	18440	18440	0
89	20250324	193400	1629004510	18440	18440	18440	18440	0
90	20250324	193300	1629004510	18440	18440	18440	18440	0
91	20250324	193200	1629004510	18440	18440	18440	18440	0
92	20250324	193100	1629004510	18440	18440	18440	18440	740
93	20250324	193000	1629004510	18440	18440	18440	18440	0
94	20250324	192900	1629004510	18440	18440	18440	18440	0
95	20250324	192800	1629004510	18440	18440	18440	18440	0
96	20250324	192700	1629004510	18440	18440	18440	18440	0
97	20250324	192600	1629004510	18440	18440	18440	18440	0
98	20250324	192500	1629004510	18440	18440	18440	18440	0
99	20250324	192400	1629004510	18440	18440	18440	18440	0
100	20250324	192300	1629004510	18440	18440	18440	18440	0
101	20250324	192200	1629004510	18440	18440	18440	18440	0
102	20250324	192100	1629004510	18440	18440	18440	18440	0
103	20250324	192000	1629004510	18440	18440	18440	18440	0
104	20250324	191900	1629004510	18440	18440	18440	18440	0
105	20250324	191800	1629004510	18440	18440	18440	18440	0
106	20250324	191700	1629004510	18440	18440	18440	18440	0
107	20250324	191600	1629004510	18440	18440	18440	18440	0
108	20250324	191500	1629004510	18440	18440	18440	18440	0
109	20250324	191400	1629004510	18440	18440	18440	18440	0
110	20250324	191300	1629004510	18440	18440	18440	18440	0
111	20250324	191200	1629004510	18440	18440	18440	18440	0
112	20250324	191100	1629004510	18440	18440	18440	18440	0
113	20250324	191000	1629004510	18440	18440	18440	18440	0
114	20250324	190900	1629004510	18440	18440	18440	18440	0
115	20250324	190800	1629004510	18440	18440	18440	18440	0
116	20250324	190700	1629004510	18440	18440	18440	18440	0
117	20250324	190600	1629004510	18440	18440	18440	18440	0
118	20250324	190500	1629004510	18440	18440	18440	18440	0
119	20250324	190400	1629004510	18440	18440	18440	18440	0
120	20250324	190300	1629004510	18440	18440	18440	18440	0
121	20250324	190200	1629004510	18440	18440	18440	18440	0
122	20250324	190100	1629004510	18440	18440	18440	18440	740
123	20250324	190000	1629004510	18440	18440	18440	18440	0
124	20250324	185900	1629004510	18440	18440	18440	18440	0
125	20250324	185800	1629004510	18440	18440	18440	18440	0
126	20250324	185700	1629004510	18440	18440	18440	18440	0
127	20250324	185600	1629004510	18440	18440	18440	18440	0
128	20250324	185500	1629004510	18440	18440	18440	18440	0
129	20250324	185400	1629004510	18440	18440	18440	18440	0
130	20250324	185300	1629004510	18440	18440	18440	18440	0
131	20250324	185200	1629004510	18440	18440	18440	18440	0
132	20250324	185100	1629004510	18440	18440	18440	18440	0
133	20250324	185000	1629004510	18440	18440	18440	18440	0
134	20250324	184900	1629004510	18440	18440	18440	18440	0
135	20250324	184800	1629004510	18440	18440	18440	18440	0
136	20250324	184700	1629004510	18440	18440	18440	18440	0
137	20250324	184600	1629004510	18440	18440	18440	18440	0
138	20250324	184500	1629004510	18440	18440	18440	18440	0
139	20250324	184400	1629004510	18440	18440	18440	18440	0
140	20250324	184300	1629004510	18440	18440	18440	18440	0
141	20250324	184200	1629004510	18440	18440	18440	18440	0
142	20250324	184100	1629004510	18440	18440	18440	18440	0
143	20250324	184000	1629004510	18440	18440	18440	18440	0
144	20250324	183900	1629004510	18440	18440	18440	18440	0
145	20250324	183800	1629004510	18440	18440	18440	18440	0
146	20250324	183700	1629004510	18440	18440	18440	18440	0
147	20250324	183600	1629004510	18440	18440	18440	18440	0
148	20250324	183500	1629004510	18440	18440	18440	18440	0
149	20250324	183400	1629004510	18440	18440	18440	18440	0
150	20250324	183300	1629004510	18440	18440	18440	18440	0
151	20250324	183200	1629004510	18440	18440	18440	18440	0
152	20250324	183100	1629004510	18440	18440	18440	18440	740
153	20250324	183000	1629004510	18440	18440	18440	18440	0
154	20250324	182900	1629004510	18440	18440	18440	18440	0
155	20250324	182800	1629004510	18440	18440	18440	18440	0
156	20250324	182700	1629004510	18440	18440	18440	18440	0
157	20250324	182600	1629004510	18440	18440	18440	18440	0
158	20250324	182500	1629004510	18440	18440	18440	18440	0
159	20250324	182400	1629004510	18440	18440	18440	18440	0
160	20250324	182300	1629004510	18440	18440	18440	18440	0
161	20250324	182200	1629004510	18440	18440	18440	18440	0
162	20250324	182100	1629004510	18440	18440	18440	18440	0
163	20250324	182000	1629004510	18440	18440	18440	18440	0
164	20250324	181900	1629004510	18440	18440	18440	18440	0
165	20250324	181800	1629004510	18440	18440	18440	18440	0
166	20250324	181700	1629004510	18440	18440	18440	18440	0
167	20250324	181600	1629004510	18440	18440	18440	18440	0
168	20250324	181500	1629004510	18440	18440	18440	18440	0
169	20250324	181400	1629004510	18440	18440	18440	18440	0
170	20250324	181300	1629004510	18440	18440	18440	18440	0
171	20250324	181200	1629004510	18440	18440	18440	18440	0
172	20250324	181100	1629004510	18440	18440	18440	18440	0
173	20250324	181000	1629004510	18440	18440	18440	18440	0
174	20250324	180900	1629004510	18440	18440	18440	18440	0
175	20250324	180800	1629004510	18440	18440	18440	18440	0
176	20250324	180700	1629004510	18440	18440	18440	18440	0
177	20250324	180600	1629004510	18440	18440	18440	18440	0
178	20250324	180500	1629004510	18440	18440	18440	18440	0
179	20250324	180400	1629004510	18440	18440	18440	18440	0
180	20250324	180300	1629004510	18440	18440	18440	18440	0
181	20250324	180200	1629004510	18440	18440	18440	18440	0
182	20250324	180100	1629004510	18440	18440	18440	18440	740
183	20250324	180000	1629004510	18440	18440	18440	18440	0
184	20250324	175900	1629004510	18440	18440	18440	18440	0
185	20250324	175800	1629004510	18440	18440	18440	18440	0
186	20250324	175700	1629004510	18440	18440	18440	18440	0
187	20250324	175600	1629004510	18440	18440	18440	18440	0
188	20250324	175500	1629004510	18440	18440	18440	18440	0
189	20250324	175400	1629004510	18440	18440	18440	18440	0
190	20250324	175300	1629004510	18440	18440	18440	18440	0
191	20250324	175200	1629004510	18440	18440	18440	18440	0
192	20250324	175100	1629004510	18440	18440	18440	18440	0
193	20250324	175000	1629004510	18440	18440	18440	18440	0
194	20250324	174900	1629004510	18440	18440	18440	18440	0
195	20250324	174800	1629004510	18440	18440	18440	18440	0
196	20250324	174700	1629004510	18440	18440	18440	18440	0
197	20250324	174600	1629004510	18440	18440	18440	18440	0
198	20250324	174500	1629004510	18440	18440	18440	18440	0
199	20250324	174400	1629004510	18440	18440	18440	18440	0
200	20250324	174300	1629004510	18440	18440	18440	18440	0
201	20250324	174200	1629004510	18440	18440	18440	18440	0
202	20250324	174100	1629004510	18440	18440	18440	18440	0
203	20250324	174000	1629004510	18440	18440	18440	18440	0
204	20250324	173900	1629004510	18440	18440	18440	18440	0
205	20250324	173800	1629004510	18440	18440	18440	18440	0
206	20250324	173700	1629004510	18440	18440	18440	18440	0
207	20250324	173600	1629004510	18440	18440	18440	18440	0
208	20250324	173500	1629004510	18440	18440	18440	18440	0
209	20250324	173400	1629004510	18440	18440	18440	18440	0
210	20250324	173300	1629004510	18440	18440	18440	18440	0
211	20250324	173200	1629004510	18440	18440	18440	18440	0
212	20250324	173100	1629004510	18440	18440	18440	18440	740
213	20250324	173000	1629004510	18440	18440	18440	18440	0
214	20250324	172900	1629004510	18440	18440	18440	18440	0
215	20250324	172800	1629004510	18440	18440	18440	18440	0
216	20250324	172700	1629004510	18440	18440	18440	18440	0
217	20250324	172600	1629004510	18440	18440	18440	18440	0
218	20250324	172500	1629004510	18440	18440	18440	18440	0
219	20250324	172400	1629004510	18440	18440	18440	18440	0
220	20250324	172300	1629004510	18440	18440	18440	18440	0
221	20250324	172200	1629004510	18440	18440	18440	18440	0
222	20250324	172100	1629004510	18440	18440	18440	18440	0
223	20250324	172000	1629004510	18440	18440	18440	18440	0
224	20250324	171900	1629004510	18440	18440	18440	18440	0
225	20250324	171800	1629004510	18440	18440	18440	18440	0
226	20250324	171700	1629004510	18440	18440	18440	18440	0
227	20250324	171600	1629004510	18440	18440	18440	18440	0
228	20250324	171500	1629004510	18440	18440	18440	18440	0
229	20250324	171400	1629004510	18440	18440	18440	18440	0
230	20250324	171300	1629004510	18440	18440	18440	18440	0
231	20250324	171200	1629004510	18440	18440	18440	18440	0
232	20250324	171100	1629004510	18440	18440	18440	18440	0
233	20250324	171000	1629004510	18440	18440	18440	18440	0
234	20250324	170900	1629004510	18440	18440	18440	18440	0
235	20250324	170800	1629004510	18440	18440	18440	18440	0
236	20250324	170700	1629004510	18440	18440	18440	18440	0
237	20250324	170600	1629004510	18440	18440	18440	18440	0
238	20250324	170500	1629004510	18440	18440	18440	18440	0
239	20250324	170400	1629004510	18440	18440	18440	18440	0
240	20250324	170300	1629004510	18440	18440	18440	18440	0
241	20250324	170200	1629004510	18440	18440	18440	18440	0
242	20250324	170100	1629004510	18440	18440	18440	18440	740
243	20250324	170000	1629004510	18440	18440	18440	18440	0
244	20250324	165900	1629004510	18440	18440	18440	18440	0
245	20250324	165800	1629004510	18440	18440	18440	18440	0
246	20250324	165700	1629004510	18440	18440	18440	18440	0
247	20250324	165600	1629004510	18440	18440	18440	18440	0
248	20250324	165500	1629004510	18440	18440	18440	18440	0
249	20250324	165400	1629004510	18440	18440	18440	18440	0
250	20250324	165300	1629004510	18440	18440	18440	18440	0
251	20250324	165200	1629004510	18440	18440	18440	18440	0
252	20250324	165100	1629004510	18440	18440	18440	18440	0
253	20250324	165000	1629004510	18440	18440	18440	18440	0
254	20250324	164900	1629004510	18440	18440	18440	18440	0
255	20250324	164800	1629004510	18440	18440	18440	18440	0
256	20250324	164700	1629004510	18440	18440	18440	18440	0
257	20250324	164600	1629004510	18440	18440	18440	18440	0
258	20250324	164500	1629004510	18440	18440	18440	18440	0
259	20250324	164400	1629004510	18440	18440	18440	18440	0
260	20250324	164300	1629004510	18440	18440	18440	18440	0
261	20250324	164200	1629004510	18440	18440	18440	18440	0
262	20250324	164100	1629004510	18440	18440	18440	18440	0
263	20250324	164000	1629004510	18440	18440	18440	18440	0
264	20250324	163900	1629004510	18440	18440	18440	18440	0
265	20250324	163800	1629004510	18440	18440	18440	18440	0
266	20250324	163700	1629004510	18440	18440	18440	18440	0
267	20250324	163600	1629004510	18440	18440	18440	18440	0
268	20250324	163500	1629004510	18440	18440	18440	18440	0
269	20250324	163400	1629004510	18440	18440	18440	18440	0
270	20250324	163300	1629004510	18440	18440	18440	18440	0
271	20250324	163200	1629004510	18440	18440	18440	18440	0
272	20250324	163100	1629004510	18440	18440	18440	18440	740
273	20250324	163000	1629004510	18440	18440	18440	18440	0
274	20250324	162900	1629004510	18440	18440	18440	18440	0
275	20250324	162800	1629004510	18440	18440	18440	18440	0
276	20250324	162700	1629004510	18440	18440	18440	18440	0
277	20250324	162600	1629004510	18440	18440	18440	18440	0
278	20250324	162500	1629004510	18440	18440	18440	18440	0
279	20250324	162400	1629004510	18440	18440	18440	18440	0
280	20250324	162300	1629004510	18440	18440	18440	18440	0
281	20250324	162200	1629004510	18440	18440	18440	18440	0
282	20250324	162100	1629004510	18440	18440	18440	18440	0
283	20250324	162000	1629004510	18440	18440	18440	18440	0
284	20250324	161900	1629004510	18440	18440	18440	18440	0
285	20250324	161800	1629004510	18440	18440	18440	18440	0
286	20250324	161700	1629004510	18440	18440	18440	18440	0
287	20250324	161600	1629004510	18440	18440	18440	18440	0
288	20250324	161500	1629004510	18440	18440	18440	18440	0
289	20250324	161400	1629004510	18440	18440	18440	18440	0
290	20250324	161300	1629004510	18440	18440	18440	18440	0
291	20250324	161200	1629004510	18440	18440	18440	18440	0
292	20250324	161100	1629004510	18440	18440	18440	18440	0
293	20250324	161000	1629004510	18440	18440	18440	18440	0
294	20250324	160900	1629004510	18440	18440	18440	18440	0
295	20250324	160800	1629004510	18440	18440	18440	18440	0
296	20250324	160700	1629004510	18440	18440	18440	18440	0
297	20250324	160600	1629004510	18440	18440	18440	18440	0
298	20250324	160500	1629004510	18440	18440	18440	18440	0
299	20250324	160400	1629004510	18440	18440	18440	18440	0
300	20250324	160300	1629004510	18440	18440	18440	18440	0
301	20250324	160200	1629004510	18440	18440	18440	18440	0
302	20250324	160100	1629004510	18440	18440	18440	18440	740
303	20250324	160000	1629004510	18440	18440	18440	18440	0
304	20250324	155900	1629004510	18440	18440	18440	18440	0
305	20250324	155800	1629004510	18440	18440	18440	18440	0
306	20250324	155700	1629004510	18440	18440	18440	18440	0
307	20250324	155600	1629004510	18440	18440	18440	18440	0
308	20250324	155500	1629004510	18440	18440	18440	18440	0
309	20250324	155400	1629004510	18440	18440	18440	18440	0
310	20250324	155300	1629004510	18440	18440	18440	18440	0
311	20250324	155200	1629004510	18440	18440	18440	18440	0
312	20250324	155100	1629004510	18440	18440	18440	18440	0
313	20250324	155000	1629004510	18440	18440	18440	18440	0
314	20250324	154900	1629004510	18440	18440	18440	18440	0
315	20250324	154800	1629004510	18440	18440	18440	18440	0
316	20250324	154700	1629004510	18440	18440	18440	18440	0
317	20250324	154600	1629004510	18440	18440	18440	18440	0
318	20250324	154500	1629004510	18440	18440	18440	18440	0
319	20250324	154400	1629004510	18440	18440	18440	18440	0
320	20250324	154300	1629004510	18440	18440	18440	18440	0
321	20250324	154200	1629004510	18440	18440	18440	18440	0
322	20250324	154100	1629004510	18440	18440	18440	18440	0
323	20250324	154000	1629004510	18440	18440	18440	18440	0
324	20250324	153900	1629004510	18440	18440	18440	18440	0
325	20250324	153800	1629004510	18440	18440	18440	18440	0
326	20250324	153700	1629004510	18440	18440	18440	18440	0
327	20250324	153600	1629004510	18440	18440	18440	18440	0
328	20250324	153500	1629004510	18440	18440	18440	18440	0
329	20250324	153400	1629004510	18440	18440	18440	18440	0
330	20250324	153300	1629004510	18440	18440	18440	18440	0
331	20250324	153200	1629004510	18440	18440	18440	18440	0
332	20250324	153100	1629004510	18440	18440	18440	18440	740
333	20250324	153000	1629004510	18440	18440	18440	18440	740
334	20250324	152900	1615358910	18440	18440	18440	18440	0
335	20250324	152800	1615358910	18440	18440	18440	18440	0
336	20250324	152700	1615358910	18440	18440	18440	18440	0
337	20250324	152600	1615358910	18440	18440	18440	18440	0
338	20250324	152500	1615358910	18440	18440	18440	18440	0
339	20250324	152400	1615358910	18440	18440	18440	18440	0
340	20250324	152300	1615358910	18440	18440	18440	18440	0
341	20250324	152200	1615358910	18440	18440	18440	18440	0
342	20250324	152100	1615358910	18440	18440	18440	18440	0
343	20250324	152000	1615358910	18440	18440	18440	18440	0
344	20250324	151900	1615358910	18440	18420	18440	18360	184
345	20250324	151800	1611972180	18350	18410	18420	18350	199
346	20250324	151700	1608308320	18420	18410	18420	18340	407
347	20250324	151600	1600820260	18340	18420	18420	18330	699
348	20250324	151500	1587979420	18430	18330	18440	18330	626
349	20250324	151400	1576484690	18330	18440	18450	18320	586
350	20250324	151300	1565722770	18440	18330	18460	18320	998
351	20250324	151200	1547407010	18460	18360	18470	18330	501
352	20250324	151100	1538205010	18360	18350	18490	18350	503
353	20250324	151000	1528955880	18360	18480	18490	18350	436
354	20250324	150900	1520946900	18360	18370	18490	18350	588
355	20250324	150800	1510136260	18380	18380	18400	18370	496
356	20250324	150700	1501019490	18400	18455	18455	18370	626
357	20250324	150600	1489510540	18400	18410	18510	18400	673
358	20250324	150500	1477108430	18510	18430	18510	18410	649
359	20250324	150400	1465134730	18510	18500	18510	18430	79
360	20250324	150300	1463673950	18500	18500	18510	18410	92
361	20250324	150200	1461973600	18420	18500	18510	18420	160
362	20250324	150100	1459014760	18500	18500	18500	18410	33
363	20250324	150000	1458405160	18510	18520	18520	18370	1182
364	20250324	145900	1436667480	18510	18540	18540	18420	101
365	20250324	145800	1434801730	18540	18490	18540	18480	351
366	20250324	145700	1428306030	18550	18550	18550	18490	414
367	20250324	145600	1420644440	18550	18510	18550	18500	326
368	20250324	145500	1414606040	18550	18550	18550	18490	293
369	20250324	145400	1409171380	18550	18510	18550	18510	257
370	20250324	145300	1404406670	18560	18520	18560	18510	330
371	20250324	145200	1398287090	18510	18520	18570	18480	1596
372	20250324	145100	1368688450	18510	18520	18570	18510	471
373	20250324	145000	1359958480	18560	18550	18560	18520	396
374	20250324	144900	1352610850	18540	18540	18550	18520	443
375	20250324	144800	1344398400	18540	18530	18550	18510	260
376	20250324	144700	1339578950	18520	18490	18520	18480	611
377	20250324	144600	1328273940	18510	18480	18510	18480	606
378	20250324	144500	1317067930	18480	18500	18500	18480	511
379	20250324	144400	1307624610	18510	18490	18510	18480	651
380	20250324	144300	1295583970	18510	18540	18540	18500	296
381	20250324	144200	1290106090	18510	18510	18540	18500	502
382	20250324	144100	1280811510	18490	18530	18550	18490	231
383	20250324	144000	1276530130	18540	18510	18540	18490	228
384	20250324	143900	1272306410	18480	18520	18540	18480	167
385	20250324	143800	1269213760	18520	18500	18520	18450	330
386	20250324	143700	1263106400	18500	18490	18500	18470	184
387	20250324	143600	1259703330	18440	18450	18490	18440	294
388	20250324	143500	1254270950	18480	18430	18480	18410	1633
389	20250324	143400	1224170650	18430	18410	18430	18390	745
390	20250324	143300	1210452730	18420	18420	18430	18400	345
391	20250324	143200	1204099000	18410	18410	18430	18400	209
392	20250324	143100	1200250210	18430	18420	18430	18390	416
393	20250324	143000	1192595180	18430	18440	18440	18420	65
394	20250324	142900	1191397170	18440	18430	18440	18420	75
395	20250324	142800	1190014890	18440	18440	18440	18420	70
396	20250324	142700	1188724680	18440	18440	18450	18420	94
397	20250324	142600	1186992470	18440	18450	18450	18440	68
398	20250324	142500	1185738300	18450	18440	18450	18440	51
399	20250324	142400	1184797440	18450	18460	18460	18450	84
400	20250324	142300	1183247520	18460	18460	18460	18440	20
401	20250324	142200	1182878440	18460	18450	18460	18420	48
402	20250324	142100	1181992910	18460	18450	18460	18450	78
403	20250324	142000	1180553560	18450	18460	18470	18450	51
404	20250324	141900	1179611970	18480	18460	18480	18450	68
405	20250324	141800	1178356250	18460	18470	18490	18460	69
406	20250324	141700	1177081750	18480	18480	18480	18450	32
407	20250324	141600	1176490960	18480	18470	18480	18440	98
408	20250324	141500	1174680540	18480	18490	18490	18470	70
409	20250324	141400	1173386750	18460	18450	18460	18450	57
410	20250324	141300	1172334590	18470	18480	18490	18460	69
411	20250324	141200	1171059960	18480	18490	18490	18460	51
412	20250324	141100	1170117900	18450	18490	18490	18440	75
413	20250324	141000	1168733670	18490	18470	18500	18440	65
414	20250324	140900	1167532800	18460	18460	18500	18450	87
415	20250324	140800	1165926390	18500	18470	18500	18470	57
416	20250324	140700	1164873210	18490	18450	18490	18450	61
417	20250324	140600	1163747280	18490	18460	18490	18460	50
418	20250324	140500	1162823500	18450	18450	18450	18450	24
419	20250324	140400	1162380700	18490	18420	18490	18420	86
420	20250324	140300	1160794610	18420	18450	18450	18420	82
421	20250324	140200	1159282370	18440	18450	18450	18440	53
422	20250324	140100	1158304560	18440	18440	18450	18420	55
423	20250324	140000	1157290360	18430	18450	18450	18430	77
424	20250324	135900	1155870530	18450	18450	18450	18450	25
425	20250324	135800	1155409280	18450	18440	18450	18400	935
426	20250324	135700	1138198410	18430	18470	18470	18430	60
427	20250324	135600	1137090750	18470	18470	18470	18440	61
428	20250324	135500	1135964510	18450	18500	18500	18450	50
429	20250324	135400	1135040990	18470	18500	18500	18470	61
430	20250324	135300	1133912700	18500	18500	18500	18460	55
431	20250324	135200	1132895480	18500	18480	18500	18470	76
432	20250324	135100	1131490230	18500	18500	18500	18480	78
433	20250324	135000	1130047550	18500	18480	18500	18470	50
434	20250324	134900	1129123140	18550	18480	18550	18470	115
435	20250324	134800	1126994150	18550	18550	18550	18460	46
436	20250324	134700	1126141500	18550	18460	18550	18460	55
437	20250324	134600	1125121880	18450	18500	18550	18450	68
438	20250324	134500	1123865040	18430	18540	18550	18430	78
439	20250324	134400	1122420590	18440	18440	18550	18430	82
440	20250324	134300	1120906050	18440	18430	18550	18430	131
441	20250324	134200	1118479790	18430	18530	18530	18430	44
442	20250324	134100	1117665180	18420	18510	18520	18420	53
443	20250324	134000	1116683950	18420	18530	18530	18420	45
444	20250324	133900	1115851060	18430	18540	18540	18430	74
445	20250324	133800	1114480860	18490	18530	18540	18420	42
446	20250324	133700	1113704010	18400	18500	18540	18400	159
447	20250324	133600	1110760820	18380	18500	18500	18380	46
448	20250324	133500	1109910730	18390	18490	18500	18390	185
449	20250324	133400	1106491040	18480	18420	18480	18380	1279
450	20250324	133300	1082908710	18420	18370	18420	18370	529
451	20250324	133200	1073180215	18370	18310	18370	18310	134
452	20250324	133100	1070721755	18310	18310	18310	18310	7
453	20250324	133000	1070593585	18300	18310	18310	18300	311
454	20250324	132900	1064899835	18310	18340	18340	18310	4
455	20250324	132800	1064826565	18340	18310	18340	18310	71
456	20250324	132700	1063524815	18310	18310	18310	18310	5
457	20250324	132600	1063433265	18310	18310	18310	18300	129
458	20250324	132500	1061071575	18310	18310	18310	18300	831
459	20250324	132400	1045861385	18310	18310	18310	18310	149
460	20250324	132300	1043133195	18310	18320	18320	18310	19
461	20250324	132200	1042785295	18310	18310	18310	18310	12
462	20250324	132100	1042565575	18370	18310	18370	18310	31
463	20250324	132000	1041997905	18310	18310	18310	18310	94
464	20250324	131900	1040276765	18310	18350	18370	18310	256
465	20250324	131800	1035586805	18370	18320	18370	18320	31
466	20250324	131700	1035018705	18330	18330	18330	18330	200
467	20250324	131600	1031352705	18330	18340	18340	18330	22
468	20250324	131500	1030949435	18330	18330	18340	18330	74
469	20250324	131400	1029593005	18330	18340	18340	18330	62
470	20250324	131300	1028456505	18330	18330	18330	18330	15
471	20250324	131200	1028181555	18330	18350	18350	18330	7
472	20250324	131100	1028053135	18330	18340	18340	18330	21
473	20250324	131000	1027668195	18330	18340	18340	18330	21
474	20250324	130900	1027283255	18330	18370	18370	18330	245
475	20250324	130800	1022788525	18360	18360	18370	18360	26
476	20250324	130700	1022311155	18360	18360	18360	18360	22
477	20250324	130600	1021907235	18370	18390	18390	18370	2320
478	20250324	130500	979275235	18390	18400	18400	18390	7
479	20250324	130400	979146495	18390	18390	18390	18390	3
480	20250324	130300	979091325	18410	18400	18410	18380	1092
481	20250324	130200	959002295	18410	18420	18420	18400	291
482	20250324	130100	953645115	18410	18420	18420	18410	45
483	20250324	130000	952816655	18410	18410	18410	18410	412
484	20250324	125900	945231735	18410	18410	18410	18410	40
485	20250324	125800	944495335	18410	18430	18430	18410	4
486	20250324	125700	944421675	18410	18410	18410	18410	53
487	20250324	125600	943445945	18410	18420	18420	18410	9
488	20250324	125500	943280225	18410	18440	18440	18410	213
489	20250324	125400	939358865	18410	18425	18425	18410	206
490	20250324	125300	935564980	18415	18415	18415	18415	5
491	20250324	125200	935472905	18410	18430	18430	18410	25
492	20250324	125100	935012425	18410	18410	18410	18410	4
493	20250324	125000	934938785	18440	18420	18440	18420	2
494	20250324	124900	934901925	18410	18410	18430	18410	19
495	20250324	124800	934552105	18410	18410	18410	18410	4
496	20250324	124700	934478465	18410	18420	18420	18410	8
497	20250324	124600	934331175	18410	18430	18430	18410	315
498	20250324	124500	928526085	18430	18430	18430	18410	288
499	20250324	124400	923222005	18430	18430	18430	18420	217
500	20250324	124300	919222745	18430	18440	18440	18430	9
501	20250324	124200	919056865	18420	18420	18420	18420	7
502	20250324	124100	918927925	18430	18440	18440	18420	7
503	20250324	124000	918798955	18440	18420	18440	18420	41
504	20250324	123900	918043655	18420	18420	18430	18420	50
505	20250324	123800	917122635	18420	18430	18430	18420	7
506	20250324	123700	916993685	18420	18420	18420	18420	6
507	20250324	123600	916883165	18420	18420	18420	18420	10
508	20250324	123500	916698965	18420	18420	18420	18420	34
509	20250324	123400	916072685	18420	18420	18420	18420	10
510	20250324	123300	915888485	18410	18430	18430	18410	5457
511	20250324	123200	815403565	18440	18440	18470	18440	178
512	20250324	123100	812118245	18440	18440	18440	18440	8
513	20250324	123000	811970725	18440	18440	18440	18440	4
514	20250324	122900	811896965	18440	18440	18440	18440	13
515	20250324	122800	811657245	18440	18440	18440	18440	10
516	20250324	122700	811472845	18440	18440	18440	18440	4
517	20250324	122600	811399085	18440	18470	18470	18440	22
518	20250324	122500	810992865	18450	18450	18450	18450	5
519	20250324	122400	810900615	18450	18450	18450	18450	15
520	20250324	122300	810623865	18440	18440	18440	18440	104
521	20250324	122200	808706105	18440	18450	18450	18440	362
522	20250324	122100	802027965	18450	18460	18460	18450	132
523	20250324	122000	799592355	18450	18450	18450	18450	8
524	20250324	121900	799444755	18450	18450	18450	18450	6
525	20250324	121800	799334055	18450	18450	18450	18450	6
526	20250324	121700	799223355	18460	18460	18460	18460	167
527	20250324	121600	796140535	18450	18450	18460	18450	37
528	20250324	121500	795457585	18450	18450	18450	18450	4
529	20250324	121400	795383785	18450	18455	18455	18450	6
530	20250324	121300	795273060	18450	18450	18450	18450	70
531	20250324	121200	793981560	18460	18460	18460	18450	120
532	20250324	121100	791766460	18450	18450	18450	18450	3
533	20250324	121000	791711110	18460	18460	18460	18460	11
534	20250324	120900	791508050	18460	18460	18460	18460	6
535	20250324	120800	791397290	18460	18470	18470	18460	324
536	20250324	120700	785416230	18460	18460	18460	18460	9
537	20250324	120600	785250090	18460	18460	18470	18460	73
538	20250324	120500	783902410	18470	18470	18470	18470	257
539	20250324	120400	779155620	18470	18480	18480	18470	80
540	20250324	120300	777677350	18480	18480	18480	18480	6
541	20250324	120200	777566470	18490	18490	18490	18490	47
542	20250324	120100	776697440	18490	18490	18490	18490	0
543	20250324	120000	776697440	18490	18530	18540	18490	83
544	20250324	115900	775159240	18520	18520	18520	18520	4
545	20250324	115800	775085160	18510	18510	18510	18510	2
546	20250324	115700	775048140	18510	18510	18510	18510	17
547	20250324	115600	774733470	18500	18510	18530	18500	55
548	20250324	115500	773715450	18500	18500	18500	18500	12
549	20250324	115400	773493450	18490	18500	18530	18490	192
550	20250324	115300	769940010	18500	18530	18530	18500	109
551	20250324	115200	767922350	18520	18530	18530	18520	27
552	20250324	115100	767422050	18520	18520	18520	18520	32
553	20250324	115000	766829410	18530	18520	18530	18520	43
554	20250324	114900	766032670	18520	18520	18520	18520	40
555	20250324	114800	765291870	18510	18510	18510	18510	8
556	20250324	114700	765143790	18530	18520	18530	18520	45
557	20250324	114600	764310040	18520	18520	18520	18520	20
558	20250324	114500	763939640	18510	18520	18520	18510	34
559	20250324	114400	763309980	18520	18520	18520	18520	15
560	20250324	114300	763032180	18520	18510	18520	18510	20
561	20250324	114200	762661860	18510	18510	18510	18510	5
562	20250324	114100	762569310	18500	18500	18500	18500	7
563	20250324	114000	762439810	18490	18490	18490	18490	6
564	20250324	113900	762328870	18490	18490	18490	18490	7
565	20250324	113800	762199440	18480	18480	18480	18480	15
566	20250324	113700	761922240	18460	18460	18460	18460	122
567	20250324	113600	759670120	18470	18490	18490	18470	91
568	20250324	113500	757989190	18490	18480	18490	18480	102
569	20250324	113400	756104210	18480	18510	18510	18480	84
570	20250324	113300	754550720	18500	18510	18510	18500	111
571	20250324	113200	752497170	18510	18530	18530	18510	80
572	20250324	113100	751015320	18510	18520	18530	18510	40
573	20250324	113000	750274430	18520	18520	18520	18520	10
574	20250324	112900	750089230	18520	18510	18520	18510	22
575	20250324	112800	749681840	18520	18530	18530	18520	40
576	20250324	112700	748940670	18520	18520	18520	18520	20
577	20250324	112600	748570270	18510	18510	18510	18510	10
578	20250324	112500	748385170	18500	18520	18520	18500	36
579	20250324	112400	747718630	18510	18510	18510	18510	19
580	20250324	112300	747366940	18500	18510	18510	18500	41
581	20250324	112200	746608160	18500	18500	18500	18500	4
582	20250324	112100	746534160	18500	18500	18500	18500	8
583	20250324	112000	746386160	18490	18500	18500	18490	71
584	20250324	111900	745072760	18490	18490	18490	18490	18
585	20250324	111800	744739940	18520	18510	18520	18510	35
586	20250324	111700	744091790	18510	18500	18510	18500	32
587	20250324	111600	743499480	18500	18500	18500	18500	28
588	20250324	111500	742981480	18490	18500	18500	18490	30
589	20250324	111400	742426560	18500	18500	18500	18500	6
590	20250324	111300	742315560	18490	18510	18510	18490	31
591	20250324	111200	741741890	18500	18510	18510	18500	50
592	20250324	111100	740816580	18500	18500	18500	18500	3
593	20250324	111000	740761080	18540	18490	18540	18490	125
594	20250324	110900	738444640	18490	18490	18490	18490	8
595	20250324	110800	738296720	18480	18480	18480	18480	11
596	20250324	110700	738093440	18480	18480	18480	18480	7
597	20250324	110600	737964080	18470	18480	18490	18470	30
598	20250324	110500	737409570	18480	18480	18480	18470	33
599	20250324	110400	736799820	18460	18470	18470	18460	5
600	20250324	110300	736707500	18470	18480	18480	18470	6
601	20250324	110200	736596670	18450	18450	18450	18450	7
602	20250324	110100	736467520	18420	18430	18430	18420	191
603	20250324	110000	732948300	18420	18570	18570	18420	354
604	20250324	105900	726413110	18570	18490	18570	18490	8
605	20250324	105800	726265110	18480	18490	18490	18480	14
606	20250324	105700	726006380	18570	18460	18570	18460	63
607	20250324	105600	724840000	18460	18550	18560	18460	45
608	20250324	105500	724006110	18550	18550	18550	18550	1
609	20250324	105400	723987560	18450	18490	18490	18440	8049
610	20250324	105300	575506580	18490	18530	18530	18490	372
611	20250324	105200	568618900	18530	18540	18540	18530	46
612	20250324	105100	567766140	18530	18540	18540	18530	70
613	20250324	105000	566468730	18530	18540	18540	18530	153
614	20250324	104900	563632370	18550	18590	18600	18550	88
615	20250324	104800	561996750	18560	18550	18560	18550	25
616	20250324	104700	561532980	18540	18540	18540	18540	11
617	20250324	104600	561329040	18530	18540	18540	18530	18
618	20250324	104500	560995430	18540	18530	18540	18530	45
619	20250324	104400	560161230	18530	18560	18560	18530	2132
620	20250324	104300	520633500	18550	18570	18570	18550	23
621	20250324	104200	520206670	18570	18560	18570	18560	75
622	20250324	104100	518814410	18560	18570	18570	18560	60
623	20250324	104000	517700520	18560	18550	18560	18550	104
624	20250324	103900	515771110	18540	18540	18540	18540	7
625	20250324	103800	515641330	18630	18620	18630	18620	31
626	20250324	103700	515063810	18620	18620	18620	18610	897
627	20250324	103600	498362250	18520	18530	18530	18520	301
628	20250324	103500	492785660	18530	18560	18560	18530	155
629	20250324	103400	489911940	18550	18600	18600	18550	2093
630	20250324	103300	451036800	18640	18640	18640	18640	0
631	20250324	103200	451036800	18640	18640	18640	18640	33
632	20250324	103100	450421680	18640	18640	18640	18640	13
633	20250324	103000	450179360	18580	18590	18590	18580	90
634	20250324	102900	448506820	18580	18580	18580	18580	0
635	20250324	102800	448506820	18580	18620	18620	18580	138
636	20250324	102700	445940880	18630	18630	18630	18630	33
637	20250324	102600	445326090	18620	18620	18620	18620	0
638	20250324	102500	445326090	18620	18620	18620	18620	2
639	20250324	102400	445288850	18610	18620	18620	18600	321
640	20250324	102300	439315830	18640	18640	18640	18640	5
641	20250324	102200	439222630	18610	18610	18610	18610	0
642	20250324	102100	439222630	18610	18610	18610	18610	17
643	20250324	102000	438906260	18610	18610	18610	18610	123
644	20250324	101900	436617230	18600	18600	18600	18600	0
645	20250324	101800	436617230	18600	18600	18600	18600	135
646	20250324	101700	434106230	18610	18610	18620	18610	193
647	20250324	101600	430514180	18610	18620	18620	18610	198
648	20250324	101500	426828420	18620	18640	18640	18620	239
649	20250324	101400	422375660	18650	18640	18650	18640	45
650	20250324	101300	421536490	18640	18660	18660	18640	158
651	20250324	101200	418590390	18660	18670	18670	18660	50
652	20250324	101100	417657020	18660	18670	18670	18660	149
653	20250324	101000	414876570	18680	18680	18700	18680	308
654	20250324	100900	409117830	18680	18700	18700	18680	60
655	20250324	100800	407996470	18700	18700	18700	18700	29
656	20250324	100700	407454170	18700	18700	18700	18680	157
657	20250324	100600	404519940	18700	18710	18710	18700	66
658	20250324	100500	403285390	18710	18710	18710	18710	739
659	20250324	100400	389458700	18700	18660	18700	18660	59
660	20250324	100300	388355440	18700	18690	18700	18690	186
661	20250324	100200	384877540	18640	18640	18640	18640	0
662	20250324	100100	384877540	18640	18700	18700	18640	792
663	20250324	100000	370072730	18700	18680	18700	18680	526
664	20250324	095900	360245370	18670	18670	18670	18670	77
665	20250324	095800	358807780	18610	18620	18620	18610	172
666	20250324	095700	355606040	18610	18610	18610	18610	0
667	20250324	095600	355606040	18610	18610	18610	18610	2
668	20250324	095500	355568820	18610	18660	18690	18610	404
669	20250324	095400	348024680	18670	18640	18680	18610	128
670	20250324	095300	345635290	18640	18650	18650	18640	175
671	20250324	095200	342372540	18640	18640	18650	18600	372
672	20250324	095100	335444990	18640	18630	18650	18630	141
673	20250324	095000	332816900	18630	18580	18630	18580	574
674	20250324	094900	322124110	18610	18590	18610	18590	590
675	20250324	094800	311151640	18570	18570	18570	18570	100
676	20250324	094700	309294640	18560	18560	18560	18560	0
677	20250324	094600	309294640	18560	18570	18580	18560	132
678	20250324	094500	306844190	18570	18560	18570	18560	13
679	20250324	094400	306602810	18550	18550	18550	18550	0
680	20250324	094300	306602810	18550	18550	18550	18550	0
681	20250324	094200	306602810	18550	18550	18550	18550	23
682	20250324	094100	306176160	18540	18550	18550	18540	14
683	20250324	094000	305916540	18550	18550	18550	18530	39
684	20250324	093900	305193190	18510	18580	18580	18510	75
685	20250324	093800	303802740	18590	18590	18590	18590	0
686	20250324	093700	303802740	18590	18560	18590	18560	180
687	20250324	093600	300458840	18480	18480	18480	18480	0
688	20250324	093500	300458840	18480	18480	18480	18480	8
689	20250324	093400	300311000	18570	18470	18580	18470	373
690	20250324	093300	293395410	18470	18470	18470	18470	0
691	20250324	093200	293395410	18470	18435	18510	18410	1544
692	20250324	093100	264865690	18460	18460	18460	18460	30
693	20250324	093000	264311890	18380	18470	18470	18380	1189
694	20250324	092900	242409420	18470	18500	18500	18470	188
695	20250324	092800	238936010	18470	18490	18490	18470	403
696	20250324	092700	231487750	18500	18500	18500	18490	102
697	20250324	092600	229601750	18490	18500	18500	18490	200
698	20250324	092500	225903650	18490	18500	18500	18490	2
699	20250324	092400	225866660	18490	18490	18500	18490	11
700	20250324	092300	225663250	18500	18500	18500	18500	8
701	20250324	092200	225515250	18490	18490	18490	18490	228
702	20250324	092100	221299530	18500	18500	18500	18500	275
703	20250324	092000	216212030	18500	18540	18540	18500	968
704	20250324	091900	198292750	18550	18590	18590	18550	1889
705	20250324	091800	163251150	18590	18540	18590	18540	443
706	20250324	091700	155028040	18560	18560	18560	18530	119
707	20250324	091600	152819490	18560	18560	18560	18560	0
708	20250324	091500	152819490	18560	18520	18560	18520	11
709	20250324	091400	152615730	18570	18520	18570	18520	165
710	20250324	091300	149559700	18550	18570	18570	18550	33
711	20250324	091200	148946990	18570	18530	18570	18510	650
712	20250324	091100	136905690	18540	18590	18590	18540	248
713	20250324	091000	132306400	18540	18560	18560	18540	34
714	20250324	090900	131676010	18540	18550	18550	18540	359
715	20250324	090800	125017550	18550	18550	18550	18550	10
716	20250324	090700	124832050	18630	18580	18640	18580	682
717	20250324	090600	112148730	18600	18550	18600	18550	582
718	20250324	090500	101341500	18500	18500	18500	18500	184
719	20250324	090400	97937500	18500	18460	18500	18460	132
720	20250324	090300	95500580	18460	18460	18460	18450	92
721	20250324	090200	93802270	18450	18500	18500	18400	1726
722	20250324	090100	61987570	18480	18520	18550	18460	282
723	20250324	090000	56778350	18500	18440	18550	18440	3067