KissMeData/094360/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200600	4312741640	18660	18660	18660	18660	3602
3	20250324	200500	4312741640	18660	18660	18660	18660	0
4	20250324	200400	4312741640	18660	18660	18660	18660	0
5	20250324	200300	4312741640	18660	18660	18660	18660	0
6	20250324	200200	4312741640	18660	18660	18660	18660	0
7	20250324	200100	4312741640	18660	18660	18660	18660	0
8	20250324	200000	4312741640	18660	18660	18660	18660	0
9	20250324	195900	4312741640	18660	18660	18660	18660	0
10	20250324	195800	4312741640	18660	18660	18660	18660	0
11	20250324	195700	4312741640	18660	18660	18660	18660	0
12	20250324	195600	4312741640	18660	18660	18660	18660	0
13	20250324	195500	4312741640	18660	18660	18660	18660	0
14	20250324	195400	4312741640	18660	18660	18660	18660	0
15	20250324	195300	4312741640	18660	18660	18660	18660	0
16	20250324	195200	4312741640	18660	18660	18660	18660	0
17	20250324	195100	4312741640	18660	18660	18660	18660	0
18	20250324	195000	4312741640	18660	18660	18660	18660	0
19	20250324	194900	4312741640	18660	18660	18660	18660	0
20	20250324	194800	4312741640	18660	18660	18660	18660	0
21	20250324	194700	4312741640	18660	18660	18660	18660	0
22	20250324	194600	4312741640	18660	18660	18660	18660	0
23	20250324	194500	4312741640	18660	18660	18660	18660	0
24	20250324	194400	4312741640	18660	18660	18660	18660	0
25	20250324	194300	4312741640	18660	18660	18660	18660	0
26	20250324	194200	4312741640	18660	18660	18660	18660	0
27	20250324	194100	4312741640	18660	18660	18660	18660	0
28	20250324	194000	4312741640	18660	18660	18660	18660	0
29	20250324	193900	4312741640	18660	18660	18660	18660	0
30	20250324	193800	4312741640	18660	18660	18660	18660	0
31	20250324	193700	4312741640	18660	18660	18660	18660	0
32	20250324	193600	4312741640	18660	18660	18660	18660	3602
33	20250324	193500	4312741640	18660	18660	18660	18660	0
34	20250324	193400	4312741640	18660	18660	18660	18660	0
35	20250324	193300	4312741640	18660	18660	18660	18660	0
36	20250324	193200	4312741640	18660	18660	18660	18660	0
37	20250324	193100	4312741640	18660	18660	18660	18660	0
38	20250324	193000	4312741640	18660	18660	18660	18660	0
39	20250324	192900	4312741640	18660	18660	18660	18660	0
40	20250324	192800	4312741640	18660	18660	18660	18660	0
41	20250324	192700	4312741640	18660	18660	18660	18660	0
42	20250324	192600	4312741640	18660	18660	18660	18660	0
43	20250324	192500	4312741640	18660	18660	18660	18660	0
44	20250324	192400	4312741640	18660	18660	18660	18660	0
45	20250324	192300	4312741640	18660	18660	18660	18660	0
46	20250324	192200	4312741640	18660	18660	18660	18660	0
47	20250324	192100	4312741640	18660	18660	18660	18660	0
48	20250324	192000	4312741640	18660	18660	18660	18660	0
49	20250324	191900	4312741640	18660	18660	18660	18660	0
50	20250324	191800	4312741640	18660	18660	18660	18660	0
51	20250324	191700	4312741640	18660	18660	18660	18660	0
52	20250324	191600	4312741640	18660	18660	18660	18660	0
53	20250324	191500	4312741640	18660	18660	18660	18660	0
54	20250324	191400	4312741640	18660	18660	18660	18660	0
55	20250324	191300	4312741640	18660	18660	18660	18660	0
56	20250324	191200	4312741640	18660	18660	18660	18660	0
57	20250324	191100	4312741640	18660	18660	18660	18660	0
58	20250324	191000	4312741640	18660	18660	18660	18660	0
59	20250324	190900	4312741640	18660	18660	18660	18660	0
60	20250324	190800	4312741640	18660	18660	18660	18660	0
61	20250324	190700	4312741640	18660	18660	18660	18660	0
62	20250324	190600	4312741640	18660	18660	18660	18660	3602
63	20250324	190500	4312741640	18660	18660	18660	18660	0
64	20250324	190400	4312741640	18660	18660	18660	18660	0
65	20250324	190300	4312741640	18660	18660	18660	18660	0
66	20250324	190200	4312741640	18660	18660	18660	18660	0
67	20250324	190100	4312741640	18660	18660	18660	18660	0
68	20250324	190000	4312741640	18660	18660	18660	18660	0
69	20250324	185900	4312741640	18660	18660	18660	18660	0
70	20250324	185800	4312741640	18660	18660	18660	18660	0
71	20250324	185700	4312741640	18660	18660	18660	18660	0
72	20250324	185600	4312741640	18660	18660	18660	18660	0
73	20250324	185500	4312741640	18660	18660	18660	18660	0
74	20250324	185400	4312741640	18660	18660	18660	18660	0
75	20250324	185300	4312741640	18660	18660	18660	18660	0
76	20250324	185200	4312741640	18660	18660	18660	18660	0
77	20250324	185100	4312741640	18660	18660	18660	18660	0
78	20250324	185000	4312741640	18660	18660	18660	18660	0
79	20250324	184900	4312741640	18660	18660	18660	18660	0
80	20250324	184800	4312741640	18660	18660	18660	18660	0
81	20250324	184700	4312741640	18660	18660	18660	18660	0
82	20250324	184600	4312741640	18660	18660	18660	18660	0
83	20250324	184500	4312741640	18660	18660	18660	18660	0
84	20250324	184400	4312741640	18660	18660	18660	18660	0
85	20250324	184300	4312741640	18660	18660	18660	18660	0
86	20250324	184200	4312741640	18660	18660	18660	18660	0
87	20250324	184100	4312741640	18660	18660	18660	18660	0
88	20250324	184000	4312741640	18660	18660	18660	18660	0
89	20250324	183900	4312741640	18660	18660	18660	18660	0
90	20250324	183800	4312741640	18660	18660	18660	18660	0
91	20250324	183700	4312741640	18660	18660	18660	18660	0
92	20250324	183600	4312741640	18660	18660	18660	18660	3602
93	20250324	183500	4312741640	18660	18660	18660	18660	0
94	20250324	183400	4312741640	18660	18660	18660	18660	0
95	20250324	183300	4312741640	18660	18660	18660	18660	0
96	20250324	183200	4312741640	18660	18660	18660	18660	0
97	20250324	183100	4312741640	18660	18660	18660	18660	0
98	20250324	183000	4312741640	18660	18660	18660	18660	0
99	20250324	182900	4312741640	18660	18660	18660	18660	0
100	20250324	182800	4312741640	18660	18660	18660	18660	0
101	20250324	182700	4312741640	18660	18660	18660	18660	0
102	20250324	182600	4312741640	18660	18660	18660	18660	0
103	20250324	182500	4312741640	18660	18660	18660	18660	0
104	20250324	182400	4312741640	18660	18660	18660	18660	0
105	20250324	182300	4312741640	18660	18660	18660	18660	0
106	20250324	182200	4312741640	18660	18660	18660	18660	0
107	20250324	182100	4312741640	18660	18660	18660	18660	0
108	20250324	182000	4312741640	18660	18660	18660	18660	0
109	20250324	181900	4312741640	18660	18660	18660	18660	0
110	20250324	181800	4312741640	18660	18660	18660	18660	0
111	20250324	181700	4312741640	18660	18660	18660	18660	0
112	20250324	181600	4312741640	18660	18660	18660	18660	0
113	20250324	181500	4312741640	18660	18660	18660	18660	0
114	20250324	181400	4312741640	18660	18660	18660	18660	0
115	20250324	181300	4312741640	18660	18660	18660	18660	0
116	20250324	181200	4312741640	18660	18660	18660	18660	0
117	20250324	181100	4312741640	18660	18660	18660	18660	0
118	20250324	181000	4312741640	18660	18660	18660	18660	0
119	20250324	180900	4312741640	18660	18660	18660	18660	0
120	20250324	180800	4312741640	18660	18660	18660	18660	0
121	20250324	180700	4312741640	18660	18660	18660	18660	0
122	20250324	180600	4312741640	18660	18660	18660	18660	3602
123	20250324	180500	4312741640	18660	18660	18660	18660	0
124	20250324	180400	4312741640	18660	18660	18660	18660	0
125	20250324	180300	4312741640	18660	18660	18660	18660	0
126	20250324	180200	4312741640	18660	18660	18660	18660	0
127	20250324	180100	4312741640	18660	18660	18660	18660	0
128	20250324	180000	4312741640	18660	18660	18660	18660	0
129	20250324	175900	4312741640	18660	18660	18660	18660	0
130	20250324	175800	4312741640	18660	18660	18660	18660	0
131	20250324	175700	4312741640	18660	18660	18660	18660	0
132	20250324	175600	4312741640	18660	18660	18660	18660	0
133	20250324	175500	4312741640	18660	18660	18660	18660	0
134	20250324	175400	4312741640	18660	18660	18660	18660	0
135	20250324	175300	4312741640	18660	18660	18660	18660	0
136	20250324	175200	4312741640	18660	18660	18660	18660	0
137	20250324	175100	4312741640	18660	18660	18660	18660	0
138	20250324	175000	4312741640	18660	18660	18660	18660	0
139	20250324	174900	4312741640	18660	18660	18660	18660	0
140	20250324	174800	4312741640	18660	18660	18660	18660	0
141	20250324	174700	4312741640	18660	18660	18660	18660	0
142	20250324	174600	4312741640	18660	18660	18660	18660	0
143	20250324	174500	4312741640	18660	18660	18660	18660	0
144	20250324	174400	4312741640	18660	18660	18660	18660	0
145	20250324	174300	4312741640	18660	18660	18660	18660	0
146	20250324	174200	4312741640	18660	18660	18660	18660	0
147	20250324	174100	4312741640	18660	18660	18660	18660	0
148	20250324	174000	4312741640	18660	18660	18660	18660	0
149	20250324	173900	4312741640	18660	18660	18660	18660	0
150	20250324	173800	4312741640	18660	18660	18660	18660	0
151	20250324	173700	4312741640	18660	18660	18660	18660	0
152	20250324	173600	4312741640	18660	18660	18660	18660	3602
153	20250324	173500	4312741640	18660	18660	18660	18660	0
154	20250324	173400	4312741640	18660	18660	18660	18660	0
155	20250324	173300	4312741640	18660	18660	18660	18660	0
156	20250324	173200	4312741640	18660	18660	18660	18660	0
157	20250324	173100	4312741640	18660	18660	18660	18660	0
158	20250324	173000	4312741640	18660	18660	18660	18660	0
159	20250324	172900	4312741640	18660	18660	18660	18660	0
160	20250324	172800	4312741640	18660	18660	18660	18660	0
161	20250324	172700	4312741640	18660	18660	18660	18660	0
162	20250324	172600	4312741640	18660	18660	18660	18660	0
163	20250324	172500	4312741640	18660	18660	18660	18660	0
164	20250324	172400	4312741640	18660	18660	18660	18660	0
165	20250324	172300	4312741640	18660	18660	18660	18660	0
166	20250324	172200	4312741640	18660	18660	18660	18660	0
167	20250324	172100	4312741640	18660	18660	18660	18660	0
168	20250324	172000	4312741640	18660	18660	18660	18660	0
169	20250324	171900	4312741640	18660	18660	18660	18660	0
170	20250324	171800	4312741640	18660	18660	18660	18660	0
171	20250324	171700	4312741640	18660	18660	18660	18660	0
172	20250324	171600	4312741640	18660	18660	18660	18660	0
173	20250324	171500	4312741640	18660	18660	18660	18660	0
174	20250324	171400	4312741640	18660	18660	18660	18660	0
175	20250324	171300	4312741640	18660	18660	18660	18660	0
176	20250324	171200	4312741640	18660	18660	18660	18660	0
177	20250324	171100	4312741640	18660	18660	18660	18660	0
178	20250324	171000	4312741640	18660	18660	18660	18660	0
179	20250324	170900	4312741640	18660	18660	18660	18660	0
180	20250324	170800	4312741640	18660	18660	18660	18660	0
181	20250324	170700	4312741640	18660	18660	18660	18660	0
182	20250324	170600	4312741640	18660	18660	18660	18660	3602
183	20250324	170500	4312741640	18660	18660	18660	18660	0
184	20250324	170400	4312741640	18660	18660	18660	18660	0
185	20250324	170300	4312741640	18660	18660	18660	18660	0
186	20250324	170200	4312741640	18660	18660	18660	18660	0
187	20250324	170100	4312741640	18660	18660	18660	18660	0
188	20250324	170000	4312741640	18660	18660	18660	18660	0
189	20250324	165900	4312741640	18660	18660	18660	18660	0
190	20250324	165800	4312741640	18660	18660	18660	18660	0
191	20250324	165700	4312741640	18660	18660	18660	18660	0
192	20250324	165600	4312741640	18660	18660	18660	18660	0
193	20250324	165500	4312741640	18660	18660	18660	18660	0
194	20250324	165400	4312741640	18660	18660	18660	18660	0
195	20250324	165300	4312741640	18660	18660	18660	18660	0
196	20250324	165200	4312741640	18660	18660	18660	18660	0
197	20250324	165100	4312741640	18660	18660	18660	18660	0
198	20250324	165000	4312741640	18660	18660	18660	18660	0
199	20250324	164900	4312741640	18660	18660	18660	18660	0
200	20250324	164800	4312741640	18660	18660	18660	18660	0
201	20250324	164700	4312741640	18660	18660	18660	18660	0
202	20250324	164600	4312741640	18660	18660	18660	18660	0
203	20250324	164500	4312741640	18660	18660	18660	18660	0
204	20250324	164400	4312741640	18660	18660	18660	18660	0
205	20250324	164300	4312741640	18660	18660	18660	18660	0
206	20250324	164200	4312741640	18660	18660	18660	18660	0
207	20250324	164100	4312741640	18660	18660	18660	18660	0
208	20250324	164000	4312741640	18660	18660	18660	18660	0
209	20250324	163900	4312741640	18660	18660	18660	18660	0
210	20250324	163800	4312741640	18660	18660	18660	18660	0
211	20250324	163700	4312741640	18660	18660	18660	18660	0
212	20250324	163600	4312741640	18660	18660	18660	18660	3602
213	20250324	163500	4312741640	18660	18660	18660	18660	0
214	20250324	163400	4312741640	18660	18660	18660	18660	0
215	20250324	163300	4312741640	18660	18660	18660	18660	0
216	20250324	163200	4312741640	18660	18660	18660	18660	0
217	20250324	163100	4312741640	18660	18660	18660	18660	0
218	20250324	163000	4312741640	18660	18660	18660	18660	0
219	20250324	162900	4312741640	18660	18660	18660	18660	0
220	20250324	162800	4312741640	18660	18660	18660	18660	0
221	20250324	162700	4312741640	18660	18660	18660	18660	0
222	20250324	162600	4312741640	18660	18660	18660	18660	0
223	20250324	162500	4312741640	18660	18660	18660	18660	0
224	20250324	162400	4312741640	18660	18660	18660	18660	0
225	20250324	162300	4312741640	18660	18660	18660	18660	0
226	20250324	162200	4312741640	18660	18660	18660	18660	0
227	20250324	162100	4312741640	18660	18660	18660	18660	0
228	20250324	162000	4312741640	18660	18660	18660	18660	0
229	20250324	161900	4312741640	18660	18660	18660	18660	0
230	20250324	161800	4312741640	18660	18660	18660	18660	0
231	20250324	161700	4312741640	18660	18660	18660	18660	0
232	20250324	161600	4312741640	18660	18660	18660	18660	0
233	20250324	161500	4312741640	18660	18660	18660	18660	0
234	20250324	161400	4312741640	18660	18660	18660	18660	0
235	20250324	161300	4312741640	18660	18660	18660	18660	0
236	20250324	161200	4312741640	18660	18660	18660	18660	0
237	20250324	161100	4312741640	18660	18660	18660	18660	0
238	20250324	161000	4312741640	18660	18660	18660	18660	0
239	20250324	160900	4312741640	18660	18660	18660	18660	0
240	20250324	160800	4312741640	18660	18660	18660	18660	0
241	20250324	160700	4312741640	18660	18660	18660	18660	0
242	20250324	160600	4312741640	18660	18660	18660	18660	3602
243	20250324	160500	4312741640	18660	18660	18660	18660	0
244	20250324	160400	4312741640	18660	18660	18660	18660	0
245	20250324	160300	4312741640	18660	18660	18660	18660	0
246	20250324	160200	4312741640	18660	18660	18660	18660	0
247	20250324	160100	4312741640	18660	18660	18660	18660	0
248	20250324	160000	4312741640	18660	18660	18660	18660	0
249	20250324	155900	4312741640	18660	18660	18660	18660	0
250	20250324	155800	4312741640	18660	18660	18660	18660	0
251	20250324	155700	4312741640	18660	18660	18660	18660	0
252	20250324	155600	4312741640	18660	18660	18660	18660	0
253	20250324	155500	4312741640	18660	18660	18660	18660	0
254	20250324	155400	4312741640	18660	18660	18660	18660	0
255	20250324	155300	4312741640	18660	18660	18660	18660	0
256	20250324	155200	4312741640	18660	18660	18660	18660	0
257	20250324	155100	4312741640	18660	18660	18660	18660	0
258	20250324	155000	4312741640	18660	18660	18660	18660	0
259	20250324	154900	4312741640	18660	18660	18660	18660	0
260	20250324	154800	4312741640	18660	18660	18660	18660	0
261	20250324	154700	4312741640	18660	18660	18660	18660	0
262	20250324	154600	4312741640	18660	18660	18660	18660	0
263	20250324	154500	4312741640	18660	18660	18660	18660	0
264	20250324	154400	4312741640	18660	18660	18660	18660	0
265	20250324	154300	4312741640	18660	18660	18660	18660	0
266	20250324	154200	4312741640	18660	18660	18660	18660	0
267	20250324	154100	4312741640	18660	18660	18660	18660	0
268	20250324	154000	4312741640	18660	18660	18660	18660	0
269	20250324	153900	4312741640	18660	18660	18660	18660	0
270	20250324	153800	4312741640	18660	18660	18660	18660	0
271	20250324	153700	4312741640	18660	18660	18660	18660	0
272	20250324	153600	4312741640	18660	18660	18660	18660	3602
273	20250324	153500	4312741640	18660	18660	18660	18660	0
274	20250324	153400	4312741640	18660	18660	18660	18660	0
275	20250324	153300	4312741640	18660	18660	18660	18660	0
276	20250324	153200	4312741640	18660	18660	18660	18660	0
277	20250324	153100	4312741640	18660	18660	18660	18660	0
278	20250324	153000	4312741640	18660	18660	18660	18660	3602
279	20250324	152900	4245528320	18610	18610	18610	18610	0
280	20250324	152800	4245528320	18610	18610	18610	18610	0
281	20250324	152700	4245528320	18610	18610	18610	18610	0
282	20250324	152600	4245528320	18610	18610	18610	18610	0
283	20250324	152500	4245528320	18610	18610	18610	18610	0
284	20250324	152400	4245528320	18610	18610	18610	18610	0
285	20250324	152300	4245528320	18610	18610	18610	18610	0
286	20250324	152200	4245528320	18610	18610	18610	18610	0
287	20250324	152100	4245528320	18610	18610	18610	18610	0
288	20250324	152000	4245528320	18610	18610	18610	18610	0
289	20250324	151900	4245528320	18610	18640	18650	18610	426
290	20250324	151800	4237591500	18640	18640	18640	18640	184
291	20250324	151700	4234161740	18610	18640	18640	18610	175
292	20250324	151600	4230904870	18610	18620	18640	18610	855
293	20250324	151500	4214982780	18620	18610	18620	18610	105
294	20250324	151400	4213028530	18610	18600	18610	18600	410
295	20250324	151300	4205398470	18600	18620	18630	18600	379
296	20250324	151200	4198345990	18640	18640	18640	18600	967
297	20250324	151100	4180356550	18620	18640	18650	18610	653
298	20250324	151000	4168198810	18610	18640	18640	18610	630
299	20250324	150900	4156466480	18640	18640	18650	18630	150
300	20250324	150800	4153670480	18650	18640	18650	18640	210
301	20250324	150700	4149755580	18640	18620	18640	18620	151
302	20250324	150600	4146941910	18630	18630	18630	18620	362
303	20250324	150500	4140198210	18630	18670	18670	18630	2377
304	20250324	150400	4095872560	18660	18670	18670	18660	46
305	20250324	150300	4095014190	18670	18670	18670	18660	264
306	20250324	150200	4090085530	18670	18660	18680	18660	713
307	20250324	150100	4076776020	18660	18660	18660	18660	78
308	20250324	150000	4075320540	18660	18660	18660	18650	22
309	20250324	145900	4074910170	18660	18660	18660	18660	166
310	20250324	145800	4071812610	18650	18660	18660	18650	214
311	20250324	145700	4067819510	18650	18660	18680	18650	160
312	20250324	145600	4064832390	18680	18660	18680	18650	438
313	20250324	145500	4056654680	18670	18690	18690	18670	209
314	20250324	145400	4052750510	18670	18660	18670	18650	548
315	20250324	145300	4042526420	18670	18660	18690	18660	181
316	20250324	145200	4039147820	18660	18660	18660	18660	21
317	20250324	145100	4038755960	18660	18660	18660	18660	181
318	20250324	145000	4035378500	18670	18690	18690	18670	330
319	20250324	144900	4029214730	18670	18670	18670	18670	203
320	20250324	144800	4025424720	18670	18680	18680	18670	45
321	20250324	144700	4024584320	18670	18670	18670	18660	258
322	20250324	144600	4019767510	18670	18670	18680	18670	140
323	20250324	144500	4017153180	18670	18680	18700	18670	230
324	20250324	144400	4012858610	18680	18730	18730	18680	1360
325	20250324	144300	3987415880	18720	18720	18720	18720	61
326	20250324	144200	3986273960	18720	18720	18720	18720	33
327	20250324	144100	3985656200	18740	18710	18740	18710	62
328	20250324	144000	3984494380	18710	18700	18710	18700	200
329	20250324	143900	3980753380	18710	18710	18710	18700	479
330	20250324	143800	3971792510	18740	18740	18740	18740	50
331	20250324	143700	3970855510	18710	18740	18740	18710	450
332	20250324	143600	3962430750	18720	18720	18720	18720	47
333	20250324	143500	3961550910	18740	18720	18740	18720	5
334	20250324	143400	3961457290	18720	18720	18720	18720	4
335	20250324	143300	3961382410	18720	18750	18750	18720	301
336	20250324	143200	3955743370	18750	18730	18750	18720	146
337	20250324	143100	3953008300	18730	18730	18730	18720	179
338	20250324	143000	3949655980	18740	18740	18740	18730	446
339	20250324	142900	3941300940	18740	18740	18740	18730	134
340	20250324	142800	3938789980	18770	18730	18770	18730	101
341	20250324	142700	3936898210	18730	18740	18740	18730	4
342	20250324	142600	3936823270	18730	18700	18730	18700	1275
343	20250324	142500	3912976570	18700	18780	18790	18700	3921
344	20250324	142400	3839618440	18780	18780	18780	18780	148
345	20250324	142300	3836839000	18780	18780	18780	18780	43
346	20250324	142200	3836031460	18780	18790	18795	18780	218
347	20250324	142100	3831936440	18790	18790	18790	18780	158
348	20250324	142000	3828968250	18790	18770	18790	18770	240
349	20250324	141900	3824459420	18770	18750	18770	18750	52
350	20250324	141800	3823483640	18760	18760	18760	18760	27
351	20250324	141700	3822977120	18760	18770	18770	18760	252
352	20250324	141600	3818249470	18760	18760	18760	18760	12
353	20250324	141500	3818024350	18780	18770	18780	18770	93
354	20250324	141400	3816278730	18770	18770	18780	18760	499
355	20250324	141300	3806912450	18770	18770	18770	18770	89
356	20250324	141200	3805241920	18770	18770	18770	18770	17
357	20250324	141100	3804922830	18760	18760	18760	18760	22
358	20250324	141000	3804510110	18760	18760	18770	18760	456
359	20250324	140900	3795954450	18760	18760	18760	18760	0
360	20250324	140800	3795954450	18760	18760	18760	18760	80
361	20250324	140700	3794453650	18780	18780	18780	18760	189
362	20250324	140600	3790904250	18780	18750	18780	18750	372
363	20250324	140500	3783927650	18750	18750	18750	18750	61
364	20250324	140400	3782783900	18750	18750	18750	18750	9
365	20250324	140300	3782615150	18750	18760	18760	18750	308
366	20250324	140200	3776838720	18760	18755	18760	18755	41
367	20250324	140100	3776069725	18760	18755	18760	18755	100
368	20250324	140000	3774194060	18760	18760	18760	18750	189
369	20250324	135900	3770648740	18750	18750	18750	18750	78
370	20250324	135800	3769186240	18750	18750	18750	18750	33
371	20250324	135700	3768567490	18750	18750	18760	18750	477
372	20250324	135600	3759620910	18720	18750	18750	18720	250
373	20250324	135500	3754933750	18750	18750	18750	18750	24
374	20250324	135400	3754483750	18720	18760	18760	18720	165
375	20250324	135300	3751390610	18760	18760	18760	18760	126
376	20250324	135200	3749026850	18750	18760	18760	18750	3
377	20250324	135100	3748970580	18760	18760	18760	18760	111
378	20250324	135000	3746888220	18770	18770	18770	18770	1077
379	20250324	134900	3726672930	18770	18760	18770	18760	28
380	20250324	134800	3726147380	18760	18740	18760	18740	542
381	20250324	134700	3715985050	18740	18710	18740	18710	255
382	20250324	134600	3711209050	18710	18750	18750	18710	5423
383	20250324	134500	3609551390	18750	18760	18800	18750	147
384	20250324	134400	3606790920	18760	18760	18760	18760	16
385	20250324	134300	3606490760	18750	18780	18780	18750	1642
386	20250324	134200	3575690730	18780	18790	18790	18780	45
387	20250324	134100	3574845290	18790	18780	18790	18780	87
388	20250324	134000	3573210880	18780	18780	18780	18780	208
389	20250324	133900	3569304640	18780	18770	18780	18770	130
390	20250324	133800	3566863850	18770	18810	18830	18770	2913
391	20250324	133700	3512104280	18800	18800	18830	18800	181
392	20250324	133600	3508701420	18800	18800	18800	18800	241
393	20250324	133500	3504170620	18800	18800	18800	18800	405
394	20250324	133400	3496556620	18800	18810	18830	18800	722
395	20250324	133300	3482975600	18810	18830	18830	18810	177
396	20250324	133200	3479643450	18830	18830	18830	18830	68
397	20250324	133100	3478363010	18840	18840	18840	18840	4
398	20250324	133000	3478287650	18830	18820	18830	18820	78
399	20250324	132900	3476818920	18830	18830	18830	18830	20
400	20250324	132800	3476442320	18830	18830	18830	18830	3
401	20250324	132700	3476385830	18830	18840	18840	18830	194
402	20250324	132600	3472731260	18840	18840	18840	18840	10
403	20250324	132500	3472542860	18840	18840	18850	18840	299
404	20250324	132400	3466909600	18840	18840	18840	18840	83
405	20250324	132300	3465345880	18810	18830	18830	18810	85
406	20250324	132200	3463746930	18800	18820	18820	18800	1725
407	20250324	132100	3431314380	18820	18850	18850	18820	608
408	20250324	132000	3419864570	18850	18850	18850	18850	0
409	20250324	131900	3419864570	18850	18830	18850	18830	367
410	20250324	131800	3412948410	18830	18840	18840	18830	22
411	20250324	131700	3412533940	18840	18830	18840	18830	32
412	20250324	131600	3411931170	18830	18840	18840	18830	235
413	20250324	131500	3407503925	18840	18850	18850	18840	150
414	20250324	131400	3404677905	18840	18840	18840	18840	139
415	20250324	131300	3402059145	18840	18840	18840	18840	1
416	20250324	131200	3402040305	18840	18850	18850	18835	69
417	20250324	131100	3400740335	18850	18840	18850	18840	142
418	20250324	131000	3398065045	18850	18860	18860	18850	56
419	20250324	130900	3397009435	18850	18850	18850	18850	2
420	20250324	130800	3396971735	18850	18860	18860	18850	12
421	20250324	130700	3396745515	18850	18850	18850	18850	135
422	20250324	130600	3394200765	18840	18840	18840	18840	96
423	20250324	130500	3392392125	18840	18840	18840	18840	45
424	20250324	130400	3391544325	18840	18830	18840	18830	66
425	20250324	130300	3390301275	18830	18830	18830	18830	100
426	20250324	130200	3388418275	18840	18840	18840	18840	33
427	20250324	130100	3387796555	18860	18850	18860	18830	158
428	20250324	130000	3384818345	18830	18830	18830	18830	324
429	20250324	125900	3378717425	18830	18830	18830	18830	74
430	20250324	125800	3377324005	18840	18840	18840	18840	187
431	20250324	125700	3373800925	18840	18850	18850	18840	48
432	20250324	125600	3372896575	18860	18820	18860	18820	223
433	20250324	125500	3368696115	18820	18830	18830	18820	176
434	20250324	125400	3365383765	18830	18830	18830	18830	173
435	20250324	125300	3362126175	18820	18810	18820	18810	80
436	20250324	125200	3360621075	18810	18810	18810	18810	106
437	20250324	125100	3358627215	18820	18820	18820	18820	3
438	20250324	125000	3358570755	18810	18810	18810	18810	32
439	20250324	124900	3357968835	18800	18800	18800	18800	3
440	20250324	124800	3357912435	18810	18820	18820	18810	535
441	20250324	124700	3347849065	18810	18820	18820	18810	6
442	20250324	124600	3347736155	18820	18810	18820	18810	100
443	20250324	124500	3345854205	18810	18810	18820	18810	556
444	20250324	124400	3335395615	18810	18810	18810	18810	57
445	20250324	124300	3334323445	18810	18830	18830	18810	219
446	20250324	124200	3330202235	18820	18820	18820	18820	0
447	20250324	124100	3330202235	18820	18820	18820	18820	38
448	20250324	124000	3329487075	18820	18820	18820	18820	40
449	20250324	123900	3328734275	18820	18830	18830	18820	873
450	20250324	123800	3312296915	18840	18860	18860	18840	670
451	20250324	123700	3299666125	18850	18860	18860	18850	620
452	20250324	123600	3287972935	18860	18860	18860	18860	154
453	20250324	123500	3285068495	18870	18860	18870	18860	3
454	20250324	123400	3285011895	18860	18850	18880	18850	602
455	20250324	123300	3273653175	18850	18830	18850	18830	15
456	20250324	123200	3273370485	18840	18860	18870	18840	111
457	20250324	123100	3271277515	18870	18850	18870	18850	359
458	20250324	123000	3264504885	18850	18850	18850	18850	5
459	20250324	122900	3264410635	18860	18860	18860	18860	291
460	20250324	122800	3258922375	18870	18860	18870	18860	58
461	20250324	122700	3257828475	18870	18860	18870	18860	9
462	20250324	122600	3257658725	18860	18850	18860	18850	531
463	20250324	122500	3247644865	18860	18860	18870	18860	190
464	20250324	122400	3244061435	18860	18860	18860	18860	0
465	20250324	122300	3244061435	18860	18860	18860	18860	53
466	20250324	122200	3243061855	18860	18870	18870	18860	266
467	20250324	122100	3238043745	18870	18850	18870	18810	1476
468	20250324	122000	3210236055	18840	18850	18850	18840	227
469	20250324	121900	3205957255	18870	18860	18870	18860	42
470	20250324	121800	3205164895	18850	18860	18860	18850	668
471	20250324	121700	3192573045	18860	18860	18860	18860	16
472	20250324	121600	3192271285	18860	18860	18860	18860	221
473	20250324	121500	3188103225	18860	18860	18870	18860	532
474	20250324	121400	3178067755	18870	18890	18890	18870	1670
475	20250324	121300	3146540695	18890	18890	18890	18890	10
476	20250324	121200	3146351795	18890	18890	18900	18890	120
477	20250324	121100	3144084955	18890	18890	18890	18890	18
478	20250324	121000	3143744935	18890	18890	18890	18890	87
479	20250324	120900	3142101505	18900	18890	18900	18890	3
480	20250324	120800	3142044815	18900	18900	18900	18900	1266
481	20250324	120700	3118117415	18900	18900	18900	18900	49
482	20250324	120600	3117191315	18910	18910	18910	18910	0
483	20250324	120500	3117191315	18910	18900	18910	18900	26
484	20250324	120400	3116699885	18900	18900	18910	18900	368
485	20250324	120300	3109741355	18910	18920	18920	18900	2781
486	20250324	120200	3057152595	18920	18930	18930	18920	29
487	20250324	120100	3056603645	18920	18920	18920	18920	504
488	20250324	120000	3047067965	18910	18920	18940	18910	420
489	20250324	115900	3039118815	18910	18920	18920	18910	307
490	20250324	115800	3033310975	18920	18920	18920	18920	57
491	20250324	115700	3032232535	18920	18920	18920	18920	63
492	20250324	115600	3031040575	18920	18920	18930	18920	108
493	20250324	115500	3028997195	18920	18910	18920	18910	5
494	20250324	115400	3028902605	18930	18930	18930	18920	311
495	20250324	115300	3023018385	18920	18930	18930	18920	232
496	20250324	115200	3018628735	18930	18920	18930	18920	77
497	20250324	115100	3017171775	18920	18920	18920	18920	2
498	20250324	115000	3017133935	18920	18930	18930	18920	301
499	20250324	114900	3011437355	18930	18930	18940	18930	51
500	20250324	114800	3010471725	18930	18940	18940	18930	335
501	20250324	114700	3004130165	18930	18930	18930	18930	116
502	20250324	114600	3001934285	18930	18930	18940	18930	86
503	20250324	114500	3000306275	18930	18920	18930	18920	112
504	20250324	114400	2998186285	18930	18930	18930	18920	272
505	20250324	114300	2993038975	18930	18930	18930	18930	28
506	20250324	114200	2992508935	18930	18940	18940	18930	45
507	20250324	114100	2991657065	18930	18920	18930	18920	8
508	20250324	114000	2991505675	18920	18930	18930	18920	82
509	20250324	113900	2989954085	18930	18920	18930	18920	346
510	20250324	113800	2983407205	18930	18940	18940	18930	78
511	20250324	113700	2981930035	18940	18950	18950	18940	114
512	20250324	113600	2979770865	18940	18940	18950	18940	11
513	20250324	113500	2979562505	18940	18920	18940	18920	100
514	20250324	113400	2977669745	18930	18950	18950	18930	139
515	20250324	113300	2975036815	18950	18950	18950	18940	30
516	20250324	113200	2974468335	18940	18950	18960	18940	136
517	20250324	113100	2971892105	18960	18960	18960	18960	53
518	20250324	113000	2970887225	18960	18930	18960	18920	62
519	20250324	112900	2969713685	18920	18910	18920	18910	163
520	20250324	112800	2966629895	18920	18920	18930	18910	164
521	20250324	112700	2963527065	18930	18950	18950	18930	193
522	20250324	112600	2959871875	18950	18960	18970	18930	809
523	20250324	112500	2944547315	18970	18990	18990	18970	354
524	20250324	112400	2937831185	18990	18990	18990	18980	161
525	20250324	112300	2934773865	19000	19000	19020	19000	2256
526	20250324	112200	2891902895	18990	18985	18990	18980	1099
527	20250324	112100	2871034445	18990	18980	18990	18980	540
528	20250324	112000	2860780235	18990	18980	18990	18980	946
529	20250324	111900	2842816975	18980	18970	18980	18960	733
530	20250324	111800	2828907915	18960	18960	18960	18960	226
531	20250324	111700	2824622955	18960	18960	18960	18950	74
532	20250324	111600	2823219925	18950	18940	18950	18940	34
533	20250324	111500	2822575825	18940	18940	18960	18940	760
534	20250324	111400	2808179375	18950	18950	18950	18950	332
535	20250324	111300	2801887975	18950	18950	18960	18950	268
536	20250324	111200	2796809025	18950	18930	18950	18930	102
537	20250324	111100	2794877095	18930	18930	18930	18930	3
538	20250324	111000	2794820305	18930	18930	18940	18930	330
539	20250324	110900	2788573115	18940	18900	18940	18900	174
540	20250324	110800	2785277905	18900	18900	18940	18900	792
541	20250324	110700	2770301805	18900	18880	18900	18880	631
542	20250324	110600	2758382585	18880	18900	18900	18880	382
543	20250324	110500	2751167255	18900	18900	18900	18890	221
544	20250324	110400	2746990475	18910	18930	18940	18900	716
545	20250324	110300	2733440765	18930	18890	18930	18890	460
546	20250324	110200	2724741965	18900	18910	18910	18850	111
547	20250324	110100	2722644505	18860	18950	18950	18860	2940
548	20250324	110000	2667109035	18930	18960	18960	18930	453
549	20250324	105900	2658522595	18960	18960	18960	18960	154
550	20250324	105800	2655602755	18960	18980	18980	18960	113
551	20250324	105700	2653458955	18980	18970	18980	18940	1309
552	20250324	105600	2628624535	18970	18920	18970	18920	2088
553	20250324	105500	2589086265	18920	18920	18930	18920	221
554	20250324	105400	2584903815	18920	18930	18940	18900	1134
555	20250324	105300	2563465805	18920	18950	18950	18910	430
556	20250324	105200	2555324505	18960	18960	18970	18950	875
557	20250324	105100	2538738305	18960	18940	18970	18940	363
558	20250324	105000	2531858825	18950	18980	18980	18950	893
559	20250324	104900	2514919535	18990	18980	18990	18980	510
560	20250324	104800	2505234715	18980	18990	18990	18980	359
561	20250324	104700	2498420265	18990	18950	18990	18950	581
562	20250324	104600	2487394570	18950	18960	19040	18950	4782
563	20250324	104500	2396545570	18940	18920	18980	18900	3082
564	20250324	104400	2338139310	18920	18945	18950	18910	978
565	20250324	104300	2319625730	18950	18960	18970	18930	700
566	20250324	104200	2306366070	18950	18940	18960	18940	563
567	20250324	104100	2295696900	18940	18970	18980	18940	1570
568	20250324	104000	2265932100	18970	18950	18980	18930	2539
569	20250324	103900	2217813050	18930	18900	18940	18860	4082
570	20250324	103800	2140624450	18900	18810	18930	18810	6159
571	20250324	103700	2024318720	18800	18720	18860	18720	5689
572	20250324	103600	1917440040	18720	18700	18720	18700	460
573	20250324	103500	1908835930	18690	18680	18700	18680	167
574	20250324	103400	1905713160	18680	18680	18680	18680	116
575	20250324	103300	1903546280	18670	18680	18680	18660	764
576	20250324	103200	1889286180	18680	18690	18690	18680	180
577	20250324	103100	1885922700	18700	18680	18700	18680	99
578	20250324	103000	1884072450	18680	18680	18680	18680	69
579	20250324	102900	1882783530	18670	18670	18680	18670	115
580	20250324	102800	1880636470	18680	18680	18680	18670	136
581	20250324	102700	1878097240	18680	18710	18710	18670	188
582	20250324	102600	1874585000	18700	18710	18710	18700	46
583	20250324	102500	1873724640	18710	18700	18710	18700	162
584	20250324	102400	1870694360	18710	18720	18720	18710	353
585	20250324	102300	1864087220	18720	18720	18720	18720	38
586	20250324	102200	1863375860	18720	18725	18725	18710	424
587	20250324	102100	1855438530	18725	18725	18730	18725	6
588	20250324	102000	1855326175	18720	18720	18720	18700	490
589	20250324	101900	1846158690	18720	18660	18720	18660	1369
590	20250324	101800	1820581840	18660	18660	18670	18660	2123
591	20250324	101700	1780966260	18660	18650	18660	18650	317
592	20250324	101600	1775052670	18650	18660	18660	18650	165
593	20250324	101500	1771974990	18660	18660	18660	18660	64
594	20250324	101400	1770780750	18670	18670	18670	18660	232
595	20250324	101300	1766449610	18660	18680	18680	18650	351
596	20250324	101200	1759899760	18680	18660	18690	18660	289
597	20250324	101100	1754502230	18670	18670	18670	18670	146
598	20250324	101000	1751776410	18670	18670	18690	18670	591
599	20250324	100900	1740734960	18690	18690	18690	18690	142
600	20250324	100800	1738080980	18690	18710	18710	18650	1130
601	20250324	100700	1716971540	18700	18700	18700	18700	11
602	20250324	100600	1716765840	18730	18730	18740	18730	333
603	20250324	100500	1710528410	18730	18730	18730	18660	579
604	20250324	100400	1699706700	18740	18670	18760	18670	6916
605	20250324	100300	1570198300	18650	18650	18680	18650	174
606	20250324	100200	1566950660	18650	18680	18690	18650	556
607	20250324	100100	1556574720	18680	18680	18690	18680	189
608	20250324	100000	1553042620	18680	18680	18690	18670	946
609	20250324	095900	1535370350	18680	18670	18680	18670	360
610	20250324	095800	1528646330	18670	18660	18670	18660	211
611	20250324	095700	1524708160	18660	18620	18660	18620	206
612	20250324	095600	1520867020	18620	18640	18660	18620	295
613	20250324	095500	1515372680	18670	18620	18670	18620	431
614	20250324	095400	1507333920	18610	18620	18630	18600	513
615	20250324	095300	1497785580	18620	18630	18630	18610	166
616	20250324	095200	1494693750	18640	18660	18690	18640	729
617	20250324	095100	1481088710	18660	18670	18670	18640	131
618	20250324	095000	1478645530	18650	18650	18670	18640	234
619	20250324	094900	1474282290	18630	18610	18630	18590	422
620	20250324	094800	1466426850	18590	18580	18680	18570	582
621	20250324	094700	1455584720	18580	18590	18590	18550	572
622	20250324	094600	1444958520	18590	18590	18600	18580	157
623	20250324	094500	1442039510	18590	18600	18600	18570	103
624	20250324	094400	1440124720	18600	18600	18620	18600	1627
625	20250324	094300	1409832940	18600	18600	18600	18600	73
626	20250324	094200	1408475140	18600	18580	18610	18580	238
627	20250324	094100	1404047410	18580	18630	18630	18540	1835
628	20250324	094000	1369957360	18610	18650	18650	18610	3359
629	20250324	093900	1307393710	18660	18660	18660	18640	245
630	20250324	093800	1302826450	18660	18660	18670	18630	1062
631	20250324	093700	1283016650	18660	18660	18670	18650	627
632	20250324	093600	1271312770	18660	18690	18700	18630	2531
633	20250324	093500	1224052740	18700	18720	18720	18670	897
634	20250324	093400	1207289700	18680	18630	18760	18630	2203
635	20250324	093300	1166077450	18630	18550	18750	18550	10319
636	20250324	093200	973564790	18550	18540	18550	18540	723
637	20250324	093100	960154420	18540	18530	18540	18510	1556
638	20250324	093000	931322570	18530	18550	18550	18510	796
639	20250324	092900	916573140	18540	18540	18550	18530	227
640	20250324	092800	912364750	18550	18530	18550	18520	162
641	20250324	092700	909362425	18530	18560	18560	18500	839
642	20250324	092600	893819315	18560	18540	18590	18530	2238
643	20250324	092500	852281045	18530	18490	18570	18490	2202
644	20250324	092400	811481665	18500	18460	18500	18460	376
645	20250324	092300	804527245	18450	18490	18490	18440	977
646	20250324	092200	786490015	18490	18490	18490	18480	450
647	20250324	092100	778170465	18490	18490	18500	18460	157
648	20250324	092000	775267905	18450	18490	18510	18450	1645
649	20250324	091900	744836405	18490	18410	18490	18410	1138
650	20250324	091800	723840135	18370	18430	18430	18360	531
651	20250324	091700	714072975	18450	18450	18450	18400	600
652	20250324	091600	703007160	18450	18450	18470	18400	2140
653	20250324	091500	663537320	18440	18420	18450	18420	588
654	20250324	091400	652700530	18420	18420	18430	18400	405
655	20250324	091300	645240620	18420	18390	18420	18380	1046
656	20250324	091200	626008970	18420	18380	18440	18380	1867
657	20250324	091100	591651930	18380	18390	18400	18360	251
658	20250324	091000	587036610	18390	18360	18390	18310	428
659	20250324	090900	579182230	18360	18300	18380	18280	2267
660	20250324	090800	537649550	18300	18300	18310	18290	406
661	20250324	090700	530217890	18290	18280	18320	18280	1271
662	20250324	090600	506968700	18280	18260	18310	18260	133
663	20250324	090500	504534380	18230	18340	18340	18220	3248
664	20250324	090400	445194260	18340	18290	18360	18280	966
665	20250324	090300	427515250	18270	18400	18400	18270	2890
666	20250324	090200	374547330	18400	18460	18460	18360	2214
667	20250324	090100	333765340	18460	18440	18580	18300	5742
668	20250324	090000	227876630	18440	18560	18590	18440	12297