KissMeData/248070/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	205600	1348361420	18000	18000	18000	18000	1651
3	20250324	205500	1348361420	18000	18000	18000	18000	0
4	20250324	205400	1348361420	18000	18000	18000	18000	0
5	20250324	205300	1348361420	18000	18000	18000	18000	0
6	20250324	205200	1348361420	18000	18000	18000	18000	0
7	20250324	205100	1348361420	18000	18000	18000	18000	0
8	20250324	205000	1348361420	18000	18000	18000	18000	0
9	20250324	204900	1348361420	18000	18000	18000	18000	0
10	20250324	204800	1348361420	18000	18000	18000	18000	0
11	20250324	204700	1348361420	18000	18000	18000	18000	0
12	20250324	204600	1348361420	18000	18000	18000	18000	0
13	20250324	204500	1348361420	18000	18000	18000	18000	0
14	20250324	204400	1348361420	18000	18000	18000	18000	0
15	20250324	204300	1348361420	18000	18000	18000	18000	0
16	20250324	204200	1348361420	18000	18000	18000	18000	0
17	20250324	204100	1348361420	18000	18000	18000	18000	0
18	20250324	204000	1348361420	18000	18000	18000	18000	0
19	20250324	203900	1348361420	18000	18000	18000	18000	0
20	20250324	203800	1348361420	18000	18000	18000	18000	0
21	20250324	203700	1348361420	18000	18000	18000	18000	0
22	20250324	203600	1348361420	18000	18000	18000	18000	0
23	20250324	203500	1348361420	18000	18000	18000	18000	0
24	20250324	203400	1348361420	18000	18000	18000	18000	0
25	20250324	203300	1348361420	18000	18000	18000	18000	0
26	20250324	203200	1348361420	18000	18000	18000	18000	0
27	20250324	203100	1348361420	18000	18000	18000	18000	0
28	20250324	203000	1348361420	18000	18000	18000	18000	0
29	20250324	202900	1348361420	18000	18000	18000	18000	0
30	20250324	202800	1348361420	18000	18000	18000	18000	0
31	20250324	202700	1348361420	18000	18000	18000	18000	0
32	20250324	202600	1348361420	18000	18000	18000	18000	1651
33	20250324	202500	1348361420	18000	18000	18000	18000	0
34	20250324	202400	1348361420	18000	18000	18000	18000	0
35	20250324	202300	1348361420	18000	18000	18000	18000	0
36	20250324	202200	1348361420	18000	18000	18000	18000	0
37	20250324	202100	1348361420	18000	18000	18000	18000	0
38	20250324	202000	1348361420	18000	18000	18000	18000	0
39	20250324	201900	1348361420	18000	18000	18000	18000	0
40	20250324	201800	1348361420	18000	18000	18000	18000	0
41	20250324	201700	1348361420	18000	18000	18000	18000	0
42	20250324	201600	1348361420	18000	18000	18000	18000	0
43	20250324	201500	1348361420	18000	18000	18000	18000	0
44	20250324	201400	1348361420	18000	18000	18000	18000	0
45	20250324	201300	1348361420	18000	18000	18000	18000	0
46	20250324	201200	1348361420	18000	18000	18000	18000	0
47	20250324	201100	1348361420	18000	18000	18000	18000	0
48	20250324	201000	1348361420	18000	18000	18000	18000	0
49	20250324	200900	1348361420	18000	18000	18000	18000	0
50	20250324	200800	1348361420	18000	18000	18000	18000	0
51	20250324	200700	1348361420	18000	18000	18000	18000	0
52	20250324	200600	1348361420	18000	18000	18000	18000	0
53	20250324	200500	1348361420	18000	18000	18000	18000	0
54	20250324	200400	1348361420	18000	18000	18000	18000	0
55	20250324	200300	1348361420	18000	18000	18000	18000	0
56	20250324	200200	1348361420	18000	18000	18000	18000	0
57	20250324	200100	1348361420	18000	18000	18000	18000	0
58	20250324	200000	1348361420	18000	18000	18000	18000	0
59	20250324	195900	1348361420	18000	18000	18000	18000	0
60	20250324	195800	1348361420	18000	18000	18000	18000	0
61	20250324	195700	1348361420	18000	18000	18000	18000	0
62	20250324	195600	1348361420	18000	18000	18000	18000	1651
63	20250324	195500	1348361420	18000	18000	18000	18000	0
64	20250324	195400	1348361420	18000	18000	18000	18000	0
65	20250324	195300	1348361420	18000	18000	18000	18000	0
66	20250324	195200	1348361420	18000	18000	18000	18000	0
67	20250324	195100	1348361420	18000	18000	18000	18000	0
68	20250324	195000	1348361420	18000	18000	18000	18000	0
69	20250324	194900	1348361420	18000	18000	18000	18000	0
70	20250324	194800	1348361420	18000	18000	18000	18000	0
71	20250324	194700	1348361420	18000	18000	18000	18000	0
72	20250324	194600	1348361420	18000	18000	18000	18000	0
73	20250324	194500	1348361420	18000	18000	18000	18000	0
74	20250324	194400	1348361420	18000	18000	18000	18000	0
75	20250324	194300	1348361420	18000	18000	18000	18000	0
76	20250324	194200	1348361420	18000	18000	18000	18000	0
77	20250324	194100	1348361420	18000	18000	18000	18000	0
78	20250324	194000	1348361420	18000	18000	18000	18000	0
79	20250324	193900	1348361420	18000	18000	18000	18000	0
80	20250324	193800	1348361420	18000	18000	18000	18000	0
81	20250324	193700	1348361420	18000	18000	18000	18000	0
82	20250324	193600	1348361420	18000	18000	18000	18000	0
83	20250324	193500	1348361420	18000	18000	18000	18000	0
84	20250324	193400	1348361420	18000	18000	18000	18000	0
85	20250324	193300	1348361420	18000	18000	18000	18000	0
86	20250324	193200	1348361420	18000	18000	18000	18000	0
87	20250324	193100	1348361420	18000	18000	18000	18000	0
88	20250324	193000	1348361420	18000	18000	18000	18000	0
89	20250324	192900	1348361420	18000	18000	18000	18000	0
90	20250324	192800	1348361420	18000	18000	18000	18000	0
91	20250324	192700	1348361420	18000	18000	18000	18000	0
92	20250324	192600	1348361420	18000	18000	18000	18000	1651
93	20250324	192500	1348361420	18000	18000	18000	18000	0
94	20250324	192400	1348361420	18000	18000	18000	18000	0
95	20250324	192300	1348361420	18000	18000	18000	18000	0
96	20250324	192200	1348361420	18000	18000	18000	18000	0
97	20250324	192100	1348361420	18000	18000	18000	18000	0
98	20250324	192000	1348361420	18000	18000	18000	18000	0
99	20250324	191900	1348361420	18000	18000	18000	18000	0
100	20250324	191800	1348361420	18000	18000	18000	18000	0
101	20250324	191700	1348361420	18000	18000	18000	18000	0
102	20250324	191600	1348361420	18000	18000	18000	18000	0
103	20250324	191500	1348361420	18000	18000	18000	18000	0
104	20250324	191400	1348361420	18000	18000	18000	18000	0
105	20250324	191300	1348361420	18000	18000	18000	18000	0
106	20250324	191200	1348361420	18000	18000	18000	18000	0
107	20250324	191100	1348361420	18000	18000	18000	18000	0
108	20250324	191000	1348361420	18000	18000	18000	18000	0
109	20250324	190900	1348361420	18000	18000	18000	18000	0
110	20250324	190800	1348361420	18000	18000	18000	18000	0
111	20250324	190700	1348361420	18000	18000	18000	18000	0
112	20250324	190600	1348361420	18000	18000	18000	18000	0
113	20250324	190500	1348361420	18000	18000	18000	18000	0
114	20250324	190400	1348361420	18000	18000	18000	18000	0
115	20250324	190300	1348361420	18000	18000	18000	18000	0
116	20250324	190200	1348361420	18000	18000	18000	18000	0
117	20250324	190100	1348361420	18000	18000	18000	18000	0
118	20250324	190000	1348361420	18000	18000	18000	18000	0
119	20250324	185900	1348361420	18000	18000	18000	18000	0
120	20250324	185800	1348361420	18000	18000	18000	18000	0
121	20250324	185700	1348361420	18000	18000	18000	18000	0
122	20250324	185600	1348361420	18000	18000	18000	18000	1651
123	20250324	185500	1348361420	18000	18000	18000	18000	0
124	20250324	185400	1348361420	18000	18000	18000	18000	0
125	20250324	185300	1348361420	18000	18000	18000	18000	0
126	20250324	185200	1348361420	18000	18000	18000	18000	0
127	20250324	185100	1348361420	18000	18000	18000	18000	0
128	20250324	185000	1348361420	18000	18000	18000	18000	0
129	20250324	184900	1348361420	18000	18000	18000	18000	0
130	20250324	184800	1348361420	18000	18000	18000	18000	0
131	20250324	184700	1348361420	18000	18000	18000	18000	0
132	20250324	184600	1348361420	18000	18000	18000	18000	0
133	20250324	184500	1348361420	18000	18000	18000	18000	0
134	20250324	184400	1348361420	18000	18000	18000	18000	0
135	20250324	184300	1348361420	18000	18000	18000	18000	0
136	20250324	184200	1348361420	18000	18000	18000	18000	0
137	20250324	184100	1348361420	18000	18000	18000	18000	0
138	20250324	184000	1348361420	18000	18000	18000	18000	0
139	20250324	183900	1348361420	18000	18000	18000	18000	0
140	20250324	183800	1348361420	18000	18000	18000	18000	0
141	20250324	183700	1348361420	18000	18000	18000	18000	0
142	20250324	183600	1348361420	18000	18000	18000	18000	0
143	20250324	183500	1348361420	18000	18000	18000	18000	0
144	20250324	183400	1348361420	18000	18000	18000	18000	0
145	20250324	183300	1348361420	18000	18000	18000	18000	0
146	20250324	183200	1348361420	18000	18000	18000	18000	0
147	20250324	183100	1348361420	18000	18000	18000	18000	0
148	20250324	183000	1348361420	18000	18000	18000	18000	0
149	20250324	182900	1348361420	18000	18000	18000	18000	0
150	20250324	182800	1348361420	18000	18000	18000	18000	0
151	20250324	182700	1348361420	18000	18000	18000	18000	0
152	20250324	182600	1348361420	18000	18000	18000	18000	1651
153	20250324	182500	1348361420	18000	18000	18000	18000	0
154	20250324	182400	1348361420	18000	18000	18000	18000	0
155	20250324	182300	1348361420	18000	18000	18000	18000	0
156	20250324	182200	1348361420	18000	18000	18000	18000	0
157	20250324	182100	1348361420	18000	18000	18000	18000	0
158	20250324	182000	1348361420	18000	18000	18000	18000	0
159	20250324	181900	1348361420	18000	18000	18000	18000	0
160	20250324	181800	1348361420	18000	18000	18000	18000	0
161	20250324	181700	1348361420	18000	18000	18000	18000	0
162	20250324	181600	1348361420	18000	18000	18000	18000	0
163	20250324	181500	1348361420	18000	18000	18000	18000	0
164	20250324	181400	1348361420	18000	18000	18000	18000	0
165	20250324	181300	1348361420	18000	18000	18000	18000	0
166	20250324	181200	1348361420	18000	18000	18000	18000	0
167	20250324	181100	1348361420	18000	18000	18000	18000	0
168	20250324	181000	1348361420	18000	18000	18000	18000	0
169	20250324	180900	1348361420	18000	18000	18000	18000	0
170	20250324	180800	1348361420	18000	18000	18000	18000	0
171	20250324	180700	1348361420	18000	18000	18000	18000	0
172	20250324	180600	1348361420	18000	18000	18000	18000	0
173	20250324	180500	1348361420	18000	18000	18000	18000	0
174	20250324	180400	1348361420	18000	18000	18000	18000	0
175	20250324	180300	1348361420	18000	18000	18000	18000	0
176	20250324	180200	1348361420	18000	18000	18000	18000	0
177	20250324	180100	1348361420	18000	18000	18000	18000	0
178	20250324	180000	1348361420	18000	18000	18000	18000	0
179	20250324	175900	1348361420	18000	18000	18000	18000	0
180	20250324	175800	1348361420	18000	18000	18000	18000	0
181	20250324	175700	1348361420	18000	18000	18000	18000	0
182	20250324	175600	1348361420	18000	18000	18000	18000	1651
183	20250324	175500	1348361420	18000	18000	18000	18000	0
184	20250324	175400	1348361420	18000	18000	18000	18000	0
185	20250324	175300	1348361420	18000	18000	18000	18000	0
186	20250324	175200	1348361420	18000	18000	18000	18000	0
187	20250324	175100	1348361420	18000	18000	18000	18000	0
188	20250324	175000	1348361420	18000	18000	18000	18000	0
189	20250324	174900	1348361420	18000	18000	18000	18000	0
190	20250324	174800	1348361420	18000	18000	18000	18000	0
191	20250324	174700	1348361420	18000	18000	18000	18000	0
192	20250324	174600	1348361420	18000	18000	18000	18000	0
193	20250324	174500	1348361420	18000	18000	18000	18000	0
194	20250324	174400	1348361420	18000	18000	18000	18000	0
195	20250324	174300	1348361420	18000	18000	18000	18000	0
196	20250324	174200	1348361420	18000	18000	18000	18000	0
197	20250324	174100	1348361420	18000	18000	18000	18000	0
198	20250324	174000	1348361420	18000	18000	18000	18000	0
199	20250324	173900	1348361420	18000	18000	18000	18000	0
200	20250324	173800	1348361420	18000	18000	18000	18000	0
201	20250324	173700	1348361420	18000	18000	18000	18000	0
202	20250324	173600	1348361420	18000	18000	18000	18000	0
203	20250324	173500	1348361420	18000	18000	18000	18000	0
204	20250324	173400	1348361420	18000	18000	18000	18000	0
205	20250324	173300	1348361420	18000	18000	18000	18000	0
206	20250324	173200	1348361420	18000	18000	18000	18000	0
207	20250324	173100	1348361420	18000	18000	18000	18000	0
208	20250324	173000	1348361420	18000	18000	18000	18000	0
209	20250324	172900	1348361420	18000	18000	18000	18000	0
210	20250324	172800	1348361420	18000	18000	18000	18000	0
211	20250324	172700	1348361420	18000	18000	18000	18000	0
212	20250324	172600	1348361420	18000	18000	18000	18000	1651
213	20250324	172500	1348361420	18000	18000	18000	18000	0
214	20250324	172400	1348361420	18000	18000	18000	18000	0
215	20250324	172300	1348361420	18000	18000	18000	18000	0
216	20250324	172200	1348361420	18000	18000	18000	18000	0
217	20250324	172100	1348361420	18000	18000	18000	18000	0
218	20250324	172000	1348361420	18000	18000	18000	18000	0
219	20250324	171900	1348361420	18000	18000	18000	18000	0
220	20250324	171800	1348361420	18000	18000	18000	18000	0
221	20250324	171700	1348361420	18000	18000	18000	18000	0
222	20250324	171600	1348361420	18000	18000	18000	18000	0
223	20250324	171500	1348361420	18000	18000	18000	18000	0
224	20250324	171400	1348361420	18000	18000	18000	18000	0
225	20250324	171300	1348361420	18000	18000	18000	18000	0
226	20250324	171200	1348361420	18000	18000	18000	18000	0
227	20250324	171100	1348361420	18000	18000	18000	18000	0
228	20250324	171000	1348361420	18000	18000	18000	18000	0
229	20250324	170900	1348361420	18000	18000	18000	18000	0
230	20250324	170800	1348361420	18000	18000	18000	18000	0
231	20250324	170700	1348361420	18000	18000	18000	18000	0
232	20250324	170600	1348361420	18000	18000	18000	18000	0
233	20250324	170500	1348361420	18000	18000	18000	18000	0
234	20250324	170400	1348361420	18000	18000	18000	18000	0
235	20250324	170300	1348361420	18000	18000	18000	18000	0
236	20250324	170200	1348361420	18000	18000	18000	18000	0
237	20250324	170100	1348361420	18000	18000	18000	18000	0
238	20250324	170000	1348361420	18000	18000	18000	18000	0
239	20250324	165900	1348361420	18000	18000	18000	18000	0
240	20250324	165800	1348361420	18000	18000	18000	18000	0
241	20250324	165700	1348361420	18000	18000	18000	18000	0
242	20250324	165600	1348361420	18000	18000	18000	18000	1651
243	20250324	165500	1348361420	18000	18000	18000	18000	0
244	20250324	165400	1348361420	18000	18000	18000	18000	0
245	20250324	165300	1348361420	18000	18000	18000	18000	0
246	20250324	165200	1348361420	18000	18000	18000	18000	0
247	20250324	165100	1348361420	18000	18000	18000	18000	0
248	20250324	165000	1348361420	18000	18000	18000	18000	0
249	20250324	164900	1348361420	18000	18000	18000	18000	0
250	20250324	164800	1348361420	18000	18000	18000	18000	0
251	20250324	164700	1348361420	18000	18000	18000	18000	0
252	20250324	164600	1348361420	18000	18000	18000	18000	0
253	20250324	164500	1348361420	18000	18000	18000	18000	0
254	20250324	164400	1348361420	18000	18000	18000	18000	0
255	20250324	164300	1348361420	18000	18000	18000	18000	0
256	20250324	164200	1348361420	18000	18000	18000	18000	0
257	20250324	164100	1348361420	18000	18000	18000	18000	0
258	20250324	164000	1348361420	18000	18000	18000	18000	0
259	20250324	163900	1348361420	18000	18000	18000	18000	0
260	20250324	163800	1348361420	18000	18000	18000	18000	0
261	20250324	163700	1348361420	18000	18000	18000	18000	0
262	20250324	163600	1348361420	18000	18000	18000	18000	0
263	20250324	163500	1348361420	18000	18000	18000	18000	0
264	20250324	163400	1348361420	18000	18000	18000	18000	0
265	20250324	163300	1348361420	18000	18000	18000	18000	0
266	20250324	163200	1348361420	18000	18000	18000	18000	0
267	20250324	163100	1348361420	18000	18000	18000	18000	0
268	20250324	163000	1348361420	18000	18000	18000	18000	0
269	20250324	162900	1348361420	18000	18000	18000	18000	0
270	20250324	162800	1348361420	18000	18000	18000	18000	0
271	20250324	162700	1348361420	18000	18000	18000	18000	0
272	20250324	162600	1348361420	18000	18000	18000	18000	1651
273	20250324	162500	1348361420	18000	18000	18000	18000	0
274	20250324	162400	1348361420	18000	18000	18000	18000	0
275	20250324	162300	1348361420	18000	18000	18000	18000	0
276	20250324	162200	1348361420	18000	18000	18000	18000	0
277	20250324	162100	1348361420	18000	18000	18000	18000	0
278	20250324	162000	1348361420	18000	18000	18000	18000	0
279	20250324	161900	1348361420	18000	18000	18000	18000	0
280	20250324	161800	1348361420	18000	18000	18000	18000	0
281	20250324	161700	1348361420	18000	18000	18000	18000	0
282	20250324	161600	1348361420	18000	18000	18000	18000	0
283	20250324	161500	1348361420	18000	18000	18000	18000	0
284	20250324	161400	1348361420	18000	18000	18000	18000	0
285	20250324	161300	1348361420	18000	18000	18000	18000	0
286	20250324	161200	1348361420	18000	18000	18000	18000	0
287	20250324	161100	1348361420	18000	18000	18000	18000	0
288	20250324	161000	1348361420	18000	18000	18000	18000	0
289	20250324	160900	1348361420	18000	18000	18000	18000	0
290	20250324	160800	1348361420	18000	18000	18000	18000	0
291	20250324	160700	1348361420	18000	18000	18000	18000	0
292	20250324	160600	1348361420	18000	18000	18000	18000	0
293	20250324	160500	1348361420	18000	18000	18000	18000	0
294	20250324	160400	1348361420	18000	18000	18000	18000	0
295	20250324	160300	1348361420	18000	18000	18000	18000	0
296	20250324	160200	1348361420	18000	18000	18000	18000	0
297	20250324	160100	1348361420	18000	18000	18000	18000	0
298	20250324	160000	1348361420	18000	18000	18000	18000	0
299	20250324	155900	1348361420	18000	18000	18000	18000	0
300	20250324	155800	1348361420	18000	18000	18000	18000	0
301	20250324	155700	1348361420	18000	18000	18000	18000	0
302	20250324	155600	1348361420	18000	18000	18000	18000	1651
303	20250324	155500	1348361420	18000	18000	18000	18000	0
304	20250324	155400	1348361420	18000	18000	18000	18000	0
305	20250324	155300	1348361420	18000	18000	18000	18000	0
306	20250324	155200	1348361420	18000	18000	18000	18000	0
307	20250324	155100	1348361420	18000	18000	18000	18000	0
308	20250324	155000	1348361420	18000	18000	18000	18000	0
309	20250324	154900	1348361420	18000	18000	18000	18000	0
310	20250324	154800	1348361420	18000	18000	18000	18000	0
311	20250324	154700	1348361420	18000	18000	18000	18000	0
312	20250324	154600	1348361420	18000	18000	18000	18000	0
313	20250324	154500	1348361420	18000	18000	18000	18000	0
314	20250324	154400	1348361420	18000	18000	18000	18000	0
315	20250324	154300	1348361420	18000	18000	18000	18000	0
316	20250324	154200	1348361420	18000	18000	18000	18000	0
317	20250324	154100	1348361420	18000	18000	18000	18000	0
318	20250324	154000	1348361420	18000	18000	18000	18000	0
319	20250324	153900	1348361420	18000	18000	18000	18000	0
320	20250324	153800	1348361420	18000	18000	18000	18000	0
321	20250324	153700	1348361420	18000	18000	18000	18000	0
322	20250324	153600	1348361420	18000	18000	18000	18000	0
323	20250324	153500	1348361420	18000	18000	18000	18000	0
324	20250324	153400	1348361420	18000	18000	18000	18000	0
325	20250324	153300	1348361420	18000	18000	18000	18000	0
326	20250324	153200	1348361420	18000	18000	18000	18000	0
327	20250324	153100	1348361420	18000	18000	18000	18000	0
328	20250324	153000	1348361420	18000	18000	18000	18000	1651
329	20250324	152900	1318643420	17950	17950	17950	17950	0
330	20250324	152800	1318643420	17950	17950	17950	17950	0
331	20250324	152700	1318643420	17950	17950	17950	17950	0
332	20250324	152600	1318643420	17950	17950	17950	17950	0
333	20250324	152500	1318643420	17950	17950	17950	17950	0
334	20250324	152400	1318643420	17950	17950	17950	17950	0
335	20250324	152300	1318643420	17950	17950	17950	17950	0
336	20250324	152200	1318643420	17950	17950	17950	17950	0
337	20250324	152100	1318643420	17950	17950	17950	17950	0
338	20250324	152000	1318643420	17950	17950	17950	17950	0
339	20250324	151900	1318643420	17950	17920	17950	17920	114
340	20250324	151800	1316599380	17920	17930	17930	17920	60
341	20250324	151700	1315523670	17940	17930	17940	17930	135
342	20250324	151600	1313103100	17920	17920	17920	17920	8
343	20250324	151500	1312959740	17920	17930	17930	17920	150
344	20250324	151400	1310270280	17930	17930	17930	17930	29
345	20250324	151300	1309750310	17930	17920	17930	17920	94
346	20250324	151200	1308065770	17920	17920	17920	17920	8
347	20250324	151100	1307922410	17920	17930	17940	17920	103
348	20250324	151000	1306075590	17930	17960	17960	17930	102
349	20250324	150900	1304244990	17970	17950	17970	17930	74
350	20250324	150800	1302917730	17950	17950	17950	17950	54
351	20250324	150700	1301948430	17950	17950	17950	17950	0
352	20250324	150600	1301948430	17950	17950	17950	17950	0
353	20250324	150500	1301948430	17950	17950	17970	17950	576
354	20250324	150400	1291607060	17950	17950	17950	17950	0
355	20250324	150300	1291607060	17950	17960	17960	17950	4356
356	20250324	150200	1213416410	17960	17970	17980	17960	241
357	20250324	150100	1209087940	17970	17960	17970	17960	29
358	20250324	150000	1208567090	17960	17960	17980	17960	29
359	20250324	145900	1208046230	17970	17990	18000	17970	131
360	20250324	145800	1205689630	17970	17970	17970	17970	1
361	20250324	145700	1205671660	17970	17970	17970	17970	48
362	20250324	145600	1204809100	17980	17970	17980	17970	31
363	20250324	145500	1204251830	17970	17960	17970	17960	2
364	20250324	145400	1204215900	17970	17960	17970	17960	429
365	20250324	145300	1196511040	17970	17980	17980	17960	9
366	20250324	145200	1196349300	17980	17990	18000	17980	101
367	20250324	145100	1194532590	18000	17980	18000	17980	244
368	20250324	145000	1190142650	17980	17960	17980	17960	338
369	20250324	144900	1184071790	17950	17960	17960	17950	36
370	20250324	144800	1183425570	17950	17950	17950	17950	0
371	20250324	144700	1183425570	17950	17950	17960	17950	21
372	20250324	144600	1183048560	17950	17960	17960	17950	138
373	20250324	144500	1180571380	17950	17950	17950	17950	122
374	20250324	144400	1178381480	17950	17950	17950	17950	7
375	20250324	144300	1178255830	17950	17950	17950	17950	18
376	20250324	144200	1177932730	17930	17940	17950	17930	501
377	20250324	144100	1168945790	17950	17960	17960	17950	98
378	20250324	144000	1167186280	17970	17970	17970	17960	41
379	20250324	143900	1166449690	17980	17970	17980	17970	32
380	20250324	143800	1165874550	17970	17980	17980	17970	47
381	20250324	143700	1165029810	17970	17980	17980	17970	6
382	20250324	143600	1164921940	18000	17970	18000	17970	101
383	20250324	143500	1163106230	17980	17990	17990	17980	155
384	20250324	143400	1160319140	17990	17990	18000	17990	67
385	20250324	143300	1159113750	17990	17990	17990	17990	30
386	20250324	143200	1158574050	18000	18000	18000	18000	125
387	20250324	143100	1156324050	18000	17990	18010	17990	907
388	20250324	143000	1139998320	17980	17980	17980	17980	4
389	20250324	142900	1139926400	17990	17990	17990	17990	176
390	20250324	142800	1136760160	17990	17980	18000	17980	60
391	20250324	142700	1135680840	17990	17990	17990	17990	136
392	20250324	142600	1133234200	18000	18000	18000	17990	1441
393	20250324	142500	1107296440	18000	17990	18010	17990	483
394	20250324	142400	1098602410	17990	18000	18000	17990	42
395	20250324	142300	1097846800	18000	17990	18000	17990	35
396	20250324	142200	1097217140	17990	17990	18010	17990	30
397	20250324	142100	1096677320	18000	18000	18000	18000	52
398	20250324	142000	1095741320	18000	18000	18000	18000	40
399	20250324	141900	1095021320	18000	18000	18010	18000	964
400	20250324	141800	1077669270	18000	17980	18010	17980	65
401	20250324	141700	1076499940	17980	17980	17990	17980	41
402	20250324	141600	1075762600	17990	18010	18010	17990	699
403	20250324	141500	1063186080	18020	18020	18040	18010	295
404	20250324	141400	1057865780	18020	18010	18030	18010	1667
405	20250324	141300	1027825540	18030	18040	18040	18030	103
406	20250324	141200	1025968170	18040	18050	18050	18040	100
407	20250324	141100	1024163660	18050	18060	18060	18050	297
408	20250324	141000	1018802460	18070	18050	18080	18050	388
409	20250324	140900	1011793790	18050	18030	18050	18030	82
410	20250324	140800	1010314790	18000	18000	18000	18000	22
411	20250324	140700	1009918790	18050	17990	18050	17990	457
412	20250324	140600	1001676380	17990	18020	18020	17990	121
413	20250324	140500	999498150	18020	17990	18020	17990	7
414	20250324	140400	999372165	17990	18000	18040	17990	297
415	20250324	140300	994023985	17990	18040	18040	17990	54
416	20250324	140200	993051625	18050	18050	18090	18050	147
417	20250324	140100	990396065	18050	17950	18060	17950	3863
418	20250324	140000	920832055	17910	17960	17970	17910	19
419	20250324	135900	920490755	17970	17970	17970	17910	168
420	20250324	135800	917475215	17950	17920	17970	17920	1425
421	20250324	135700	891902095	17910	17910	17920	17910	46
422	20250324	135600	891078095	17920	17910	17920	17910	28
423	20250324	135500	890576535	17920	17920	17920	17920	14
424	20250324	135400	890325655	17900	17900	17920	17900	60
425	20250324	135300	889251535	17910	17910	17910	17910	103
426	20250324	135200	887406805	17920	17900	17920	17900	621
427	20250324	135100	876284885	17900	17910	17910	17900	129
428	20250324	135000	873974825	17910	17900	17910	17900	32
429	20250324	134900	873401905	17900	17910	17910	17900	23
430	20250324	134800	872989985	17910	17920	17920	17910	61
431	20250324	134700	871897465	17910	17910	17910	17910	34
432	20250324	134600	871288525	17900	17960	17960	17900	86
433	20250324	134500	869747725	17950	17800	17950	17800	2904
434	20250324	134400	817720755	17900	17870	17900	17870	2164
435	20250324	134300	779031765	17790	17770	17860	17770	2534
436	20250324	134200	733879465	17820	17830	17830	17810	59
437	20250324	134100	732828005	17800	17760	17800	17760	1333
438	20250324	134000	709103925	17770	17770	17770	17760	158
439	20250324	133900	706296465	17770	17770	17770	17760	17
440	20250324	133800	705994385	17760	17760	17770	17760	65
441	20250324	133700	704839905	17760	17770	17770	17760	23
442	20250324	133600	704431205	17770	17760	17770	17760	63
443	20250324	133500	703312165	17760	17760	17760	17760	5
444	20250324	133400	703223365	17760	17760	17770	17760	26
445	20250324	133300	702761555	17760	17760	17760	17760	32
446	20250324	133200	702193235	17770	17770	17770	17770	368
447	20250324	133100	695653875	17770	17780	17790	17770	51
448	20250324	133000	694747535	17770	17780	17790	17770	44
449	20250324	132900	693965575	17770	17770	17770	17770	20
450	20250324	132800	693610175	17780	17780	17790	17770	48
451	20250324	132700	692756695	17790	17780	17790	17780	25
452	20250324	132600	692312145	17780	17790	17790	17780	4
453	20250324	132500	692241005	17780	17780	17780	17780	33
454	20250324	132400	691654265	17780	17790	17790	17780	36
455	20250324	132300	691014025	17790	17790	17790	17790	1
456	20250324	132200	690996235	17780	17780	17790	17780	54
457	20250324	132100	690036095	17770	17770	17770	17770	5
458	20250324	132000	689947245	17770	17790	17790	17770	61
459	20250324	131900	688863035	17770	17770	17770	17770	1
460	20250324	131800	688845265	17760	17760	17760	17760	24
461	20250324	131700	688419025	17760	17760	17760	17760	56
462	20250324	131600	687424465	17800	17800	17800	17800	8
463	20250324	131500	687282065	17800	17800	17800	17770	59
464	20250324	131400	686233375	17770	17800	17800	17770	887
465	20250324	131300	670444975	17830	17800	17830	17800	21
466	20250324	131200	670071145	17800	17810	17810	17800	202
467	20250324	131100	666473955	17830	17800	17830	17800	29
468	20250324	131000	665957485	17840	17840	17840	17840	5
469	20250324	130900	665868285	17800	17780	17800	17780	327
470	20250324	130800	660048015	17780	17770	17780	17770	32
471	20250324	130700	659479315	17780	17770	17780	17770	30
472	20250324	130600	658946205	17770	17770	17770	17770	21
473	20250324	130500	658573035	17750	17750	17750	17750	5
474	20250324	130400	658484285	17750	17760	17780	17750	52
475	20250324	130300	657561245	17740	17740	17740	17740	0
476	20250324	130200	657561245	17740	17740	17740	17740	32
477	20250324	130100	656993565	17740	17790	17790	17740	1146
478	20250324	130000	636641065	17790	17760	17790	17760	51
479	20250324	125900	635734185	17760	17770	17775	17760	35
480	20250324	125800	635112405	17780	17780	17780	17780	0
481	20250324	125700	635112405	17780	17780	17780	17780	14
482	20250324	125600	634863485	17780	17790	17790	17780	37
483	20250324	125500	634205565	17780	17790	17790	17780	37
484	20250324	125400	633547695	17790	17780	17790	17780	51
485	20250324	125300	632640685	17790	17790	17790	17790	5
486	20250324	125200	632551735	17780	17770	17790	17770	26
487	20250324	125100	632089485	17770	17760	17770	17760	31
488	20250324	125000	631538915	17760	17760	17770	17760	261
489	20250324	124900	626902145	17770	17760	17770	17760	75
490	20250324	124800	625570095	17760	17790	17790	17760	118
491	20250324	124700	623473425	17790	17790	17790	17790	0
492	20250324	124600	623473425	17790	17780	17790	17760	47
493	20250324	124500	622638335	17760	17790	17790	17760	28
494	20250324	124400	622140815	17790	17790	17790	17790	7
495	20250324	124300	622016285	17760	17770	17770	17760	63
496	20250324	124200	620897255	17760	17760	17760	17760	5
497	20250324	124100	620808455	17770	17770	17770	17750	37
498	20250324	124000	620151365	17790	17770	17790	17770	42
499	20250324	123900	619404745	17760	17760	17760	17760	25
500	20250324	123800	618960745	17770	17770	17770	17770	11
501	20250324	123700	618765275	17770	17760	17770	17760	3
502	20250324	123600	618711975	17760	17760	17760	17760	122
503	20250324	123500	616545255	17760	17740	17760	17740	476
504	20250324	123400	608093385	17750	17760	17760	17750	13
505	20250324	123300	607862555	17760	17740	17760	17740	34
506	20250324	123200	607259255	17760	17750	17760	17740	27
507	20250324	123100	606780005	17760	17760	17760	17760	48
508	20250324	123000	605927525	17750	17750	17760	17750	96
509	20250324	122900	604222975	17740	17740	17740	17740	25
510	20250324	122800	603779475	17750	17740	17750	17740	10
511	20250324	122700	603601995	17740	17750	17750	17740	32
512	20250324	122600	603034265	17740	17740	17740	17740	0
513	20250324	122500	603034265	17740	17740	17740	17740	115
514	20250324	122400	600994165	17740	17760	17760	17740	301
515	20250324	122300	595651295	17760	17750	17760	17750	39
516	20250324	122200	594958975	17750	17750	17750	17750	34
517	20250324	122100	594355475	17760	17760	17760	17760	5
518	20250324	122000	594266675	17750	17750	17760	17750	92
519	20250324	121900	592633255	17750	17750	17750	17750	13
520	20250324	121800	592402505	17750	17760	17760	17750	26
521	20250324	121700	591940955	17760	17760	17760	17760	17
522	20250324	121600	591639035	17760	17770	17770	17760	14
523	20250324	121500	591390275	17770	17780	17780	17770	2
524	20250324	121400	591354725	17780	17760	17780	17760	40
525	20250324	121300	590644305	17770	17770	17770	17770	64
526	20250324	121200	589507025	17770	17770	17770	17770	34
527	20250324	121100	588902845	17780	17780	17780	17780	18
528	20250324	121000	588582805	17800	17750	17800	17750	60
529	20250324	120900	587515645	17750	17760	17760	17750	45
530	20250324	120800	586716845	17800	17760	17800	17760	3
531	20250324	120700	586663505	17750	17760	17760	17750	20
532	20250324	120600	586308335	17760	17760	17760	17760	56
533	20250324	120500	585313775	17760	17770	17770	17760	22
534	20250324	120400	584923005	17760	17760	17760	17760	51
535	20250324	120300	584017245	17800	17760	17800	17760	11
536	20250324	120200	583821655	17760	17770	17770	17760	26
537	20250324	120100	583359835	17760	17760	17760	17760	28
538	20250324	120000	582862555	17800	17760	17800	17760	87
539	20250324	115900	581315755	17760	17780	17780	17760	24
540	20250324	115800	580889325	17760	17760	17760	17760	13
541	20250324	115700	580658445	17750	17760	17760	17750	28
542	20250324	115600	580161365	17750	17760	17760	17750	12
543	20250324	115500	579948255	17760	17750	17780	17750	23
544	20250324	115400	579539965	17750	17750	17750	17750	0
545	20250324	115300	579539965	17750	17780	17800	17750	103
546	20250324	115200	577710565	17800	17800	17800	17800	0
547	20250324	115100	577710565	17800	17780	17800	17770	84
548	20250324	115000	576217045	17800	17770	17800	17770	117
549	20250324	114900	574136525	17770	17750	17770	17750	23
550	20250324	114800	573728115	17750	17750	17760	17750	51
551	20250324	114700	572822855	17750	17750	17750	17750	6
552	20250324	114600	572716355	17760	17750	17760	17750	34
553	20250324	114500	572112805	17750	17750	17750	17750	46
554	20250324	114400	571296305	17750	17740	17750	17740	513
555	20250324	114300	562190755	17740	17750	17750	17740	40
556	20250324	114200	561481105	17740	17760	17760	17740	400
557	20250324	114100	554381105	17750	17750	17760	17750	30
558	20250324	114000	553848525	17750	17750	17760	17750	383
559	20250324	113900	547049765	17750	17760	17760	17750	129
560	20250324	113800	544758935	17760	17750	17760	17750	82
561	20250324	113700	543302935	17760	17750	17760	17750	32
562	20250324	113600	542734855	17760	17750	17760	17750	14
563	20250324	113500	542486225	17760	17750	17760	17750	56
564	20250324	113400	541492145	17760	17760	17760	17750	61
565	20250324	113300	540408825	17760	17760	17760	17760	14
566	20250324	113200	540160185	17750	17750	17750	17750	57
567	20250324	113100	539148435	17750	17760	17760	17750	29
568	20250324	113000	538633405	17760	17750	17770	17750	106
569	20250324	112900	536750975	17750	17760	17760	17750	19
570	20250324	112800	536413545	17760	17750	17760	17750	26
571	20250324	112700	535951995	17750	17750	17760	17750	187
572	20250324	112600	532632695	17750	17750	17750	17750	0
573	20250324	112500	532632695	17750	17760	17760	17750	132
574	20250324	112400	530289575	17760	17760	17760	17760	4
575	20250324	112300	530218535	17750	17750	17750	17750	75
576	20250324	112200	528887285	17750	17750	17760	17750	51
577	20250324	112100	527981855	17750	17755	17760	17750	30
578	20250324	112000	527449300	17760	17760	17760	17760	46
579	20250324	111900	526632340	17750	17750	17760	17750	150
580	20250324	111800	523968830	17760	17750	17760	17750	602
581	20250324	111700	513283320	17760	17750	17760	17750	141
582	20250324	111600	510780520	17750	17750	17770	17750	28
583	20250324	111500	510283470	17750	17760	17760	17750	101
584	20250324	111400	508489720	17760	17760	17770	17760	56
585	20250324	111300	507495110	17770	17770	17770	17770	0
586	20250324	111200	507495110	17770	17780	17800	17770	149
587	20250324	111100	504846800	17800	17800	17800	17800	16
588	20250324	111000	504562000	17840	17780	17840	17780	62
589	20250324	110900	503457640	17780	17830	17830	17780	32
590	20250324	110800	502888630	17770	17770	17770	17770	0
591	20250324	110700	502888630	17770	17770	17770	17770	25
592	20250324	110600	502444380	17760	17770	17770	17760	86
593	20250324	110500	500916620	17770	17770	17770	17770	20
594	20250324	110400	500561220	17780	17770	17780	17770	45
595	20250324	110300	499761550	17770	17770	17770	17770	200
596	20250324	110200	496207550	17780	17840	17840	17780	10
597	20250324	110100	496029570	17770	17780	17780	17770	59
598	20250324	110000	494980910	17780	17780	17840	17780	65
599	20250324	105900	493823090	17780	17780	17780	17780	7
600	20250324	105800	493698630	17780	17780	17780	17770	847
601	20250324	105700	478644530	17780	17780	17780	17770	230
602	20250324	105600	474557230	17780	17780	17780	17780	61
603	20250324	105500	473472650	17850	17850	17850	17850	0
604	20250324	105400	473472650	17850	17820	17850	17820	35
605	20250324	105300	472848830	17770	17770	17770	17770	49
606	20250324	105200	471978100	17780	17800	17800	17780	13
607	20250324	105100	471746810	17770	17770	17770	17770	52
608	20250324	105000	470822770	17770	17770	17830	17770	280
609	20250324	104900	465846870	17770	17770	17780	17770	220
610	20250324	104800	461937420	17770	17770	17770	17770	32
611	20250324	104700	461368780	17760	17760	17760	17760	0
612	20250324	104600	461368780	17760	17810	17810	17760	563
613	20250324	104500	451351380	17800	17800	17800	17800	32
614	20250324	104400	450781780	17800	17800	17800	17800	46
615	20250324	104300	449962980	17800	17810	17810	17800	505
616	20250324	104200	440973930	17800	17800	17820	17800	401
617	20250324	104100	433836110	17820	17770	17820	17770	16
618	20250324	104000	433551190	17770	17820	17820	17770	33
619	20250324	103900	432964580	17840	17840	17840	17840	1
620	20250324	103800	432946740	17800	17810	17810	17800	59
621	20250324	103700	431896490	17850	17850	17850	17850	0
622	20250324	103600	431896490	17850	17850	17850	17850	1
623	20250324	103500	431878640	17800	17800	17800	17800	4
624	20250324	103400	431807440	17800	17850	17850	17800	2577
625	20250324	103300	385817540	17860	17870	17870	17860	344
626	20250324	103200	379670310	17870	17870	17870	17870	7
627	20250324	103100	379545220	17850	17870	17870	17820	335
628	20250324	103000	373562800	17870	17860	17870	17860	137
629	20250324	102900	371114870	17870	17860	17870	17860	213
630	20250324	102800	367310640	17860	17850	17860	17850	261
631	20250324	102700	362650090	17850	17850	17850	17840	158
632	20250324	102600	359829970	17850	17830	17850	17830	321
633	20250324	102500	354103350	17840	17840	17840	17840	0
634	20250324	102400	354103350	17840	17840	17840	17840	17
635	20250324	102300	353800070	17830	17830	17830	17830	200
636	20250324	102200	350234070	17820	17820	17820	17820	4
637	20250324	102100	350162790	17820	17820	17820	17820	27
638	20250324	102000	349681650	17820	17810	17820	17810	5
639	20250324	101900	349592560	17820	17820	17820	17820	3
640	20250324	101800	349539100	17830	17830	17830	17830	8
641	20250324	101700	349396460	17830	17830	17830	17830	240
642	20250324	101600	345117260	17830	17770	17830	17770	102
643	20250324	101500	343304600	17770	17770	17830	17770	155
644	20250324	101400	340550190	17830	17810	17830	17760	331
645	20250324	101300	334667260	17820	17820	17820	17820	1
646	20250324	101200	334649440	17840	17840	17840	17840	0
647	20250324	101100	334649440	17840	17840	17840	17840	1
648	20250324	101000	334631600	17840	17840	17840	17840	1
649	20250324	100900	334613760	17810	17810	17810	17810	306
650	20250324	100800	329163900	17810	17810	17810	17810	0
651	20250324	100700	329163900	17810	17810	17810	17810	0
652	20250324	100600	329163900	17810	17810	17810	17810	73
653	20250324	100500	327863770	17770	17820	17820	17770	704
654	20250324	100400	315344630	17810	17810	17810	17810	0
655	20250324	100300	315344630	17810	17820	17820	17810	20
656	20250324	100200	314988420	17820	17830	17830	17820	81
657	20250324	100100	313544730	17840	17840	17840	17840	5
658	20250324	100000	313455530	17830	17830	17830	17830	0
659	20250324	095900	313455530	17830	17830	17830	17830	93
660	20250324	095800	311797340	17820	17820	17820	17820	0
661	20250324	095700	311797340	17820	17860	17870	17820	405
662	20250324	095600	304568190	17860	17860	17870	17860	6
663	20250324	095500	304461010	17870	17860	17870	17860	38
664	20250324	095400	303781960	17880	17880	17880	17820	162
665	20250324	095300	300887100	17870	17790	17870	17790	3058
666	20250324	095200	246396810	17780	17780	17780	17780	4
667	20250324	095100	246325690	17770	17790	17790	17770	11
668	20250324	095000	246130200	17770	17770	17770	17770	14
669	20250324	094900	245881420	17800	17800	17800	17800	28
670	20250324	094800	245383020	17800	17780	17800	17780	47
671	20250324	094700	244547110	17800	17800	17800	17800	0
672	20250324	094600	244547110	17800	17770	17800	17770	912
673	20250324	094500	228321560	17770	17750	17770	17750	398
674	20250324	094400	221253360	17750	17760	17760	17750	5
675	20250324	094300	221164600	17770	17760	17770	17760	30
676	20250324	094200	220631680	17770	17750	17770	17750	170
677	20250324	094100	217612970	17760	17760	17760	17750	487
678	20250324	094000	208968410	17770	17770	17770	17760	300
679	20250324	093900	203637430	17770	17760	17770	17760	11
680	20250324	093800	203442010	17750	17770	17770	17750	270
681	20250324	093700	198644510	17770	17770	17770	17760	6
682	20250324	093600	198537930	17770	17770	17770	17770	50
683	20250324	093500	197649430	17780	17770	17780	17770	60
684	20250324	093400	196583130	17770	17770	17770	17770	0
685	20250324	093300	196583130	17770	17770	17770	17770	4
686	20250324	093200	196512050	17790	17790	17790	17790	5
687	20250324	093100	196423100	17790	17740	17790	17740	2485
688	20250324	093000	152282720	17740	17730	17740	17730	17
689	20250324	092900	151981290	17720	17730	17730	17720	26
690	20250324	092800	151520520	17740	17740	17740	17740	0
691	20250324	092700	151520520	17740	17740	17740	17740	52
692	20250324	092600	150598040	17740	17740	17740	17740	69
693	20250324	092500	149373980	17750	17750	17750	17750	0
694	20250324	092400	149373980	17750	17750	17750	17750	1
695	20250324	092300	149356230	17710	17710	17710	17710	4
696	20250324	092200	149285390	17710	17720	17720	17710	4
697	20250324	092100	149214520	17710	17710	17710	17710	0
698	20250324	092000	149214520	17710	17750	17750	17710	16
699	20250324	091900	148930920	17750	17750	17750	17750	23
700	20250324	091800	148522670	17750	17720	17750	17710	36
701	20250324	091700	147884120	17710	17750	17750	17710	62
702	20250324	091600	146785230	17750	17740	17750	17740	226
703	20250324	091500	142775790	17740	17740	17740	17740	3
704	20250324	091400	142722570	17720	17750	17750	17720	53
705	20250324	091300	141783050	17750	17730	17750	17720	393
706	20250324	091200	134813100	17730	17590	17730	17590	700
707	20250324	091100	122431660	17600	17680	17720	17500	2045
708	20250324	091000	86570780	17720	17700	17720	17550	562
709	20250324	090900	76689590	17730	17760	17760	17550	950
710	20250324	090800	59974400	17760	17700	17760	17630	644
711	20250324	090700	48603390	17690	17660	17790	17660	26
712	20250324	090600	48143070	17660	17730	17800	17660	25
713	20250324	090500	47701080	17730	17670	17730	17670	301
714	20250324	090400	42376320	17690	17730	17730	17690	633
715	20250324	090300	31171100	17730	17750	17750	17710	348
716	20250324	090200	25004340	17730	17730	17730	17730	207
717	20250324	090100	21334230	17730	17700	17730	17700	100
718	20250324	090000	19563180	17700	17840	17840	17700	1101