KissMeData/035250/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192000	5688338225	16930	16930	16930	16930	13856
3	20250318	191900	5688338225	16930	16930	16930	16930	0
4	20250318	191800	5688338225	16930	16930	16930	16930	0
5	20250318	191700	5688338225	16930	16930	16930	16930	0
6	20250318	191600	5688338225	16930	16930	16930	16930	0
7	20250318	191500	5688338225	16930	16930	16930	16930	0
8	20250318	191400	5688338225	16930	16930	16930	16930	0
9	20250318	191300	5688338225	16930	16930	16930	16930	0
10	20250318	191200	5688338225	16930	16930	16930	16930	0
11	20250318	191100	5688338225	16930	16930	16930	16930	0
12	20250318	191000	5688338225	16930	16930	16930	16930	0
13	20250318	190900	5688338225	16930	16930	16930	16930	0
14	20250318	190800	5688338225	16930	16930	16930	16930	0
15	20250318	190700	5688338225	16930	16930	16930	16930	0
16	20250318	190600	5688338225	16930	16930	16930	16930	0
17	20250318	190500	5688338225	16930	16930	16930	16930	0
18	20250318	190400	5688338225	16930	16930	16930	16930	0
19	20250318	190300	5688338225	16930	16930	16930	16930	0
20	20250318	190200	5688338225	16930	16930	16930	16930	0
21	20250318	190100	5688338225	16930	16930	16930	16930	0
22	20250318	190000	5688338225	16930	16930	16930	16930	0
23	20250318	185900	5688338225	16930	16930	16930	16930	0
24	20250318	185800	5688338225	16930	16930	16930	16930	0
25	20250318	185700	5688338225	16930	16930	16930	16930	0
26	20250318	185600	5688338225	16930	16930	16930	16930	0
27	20250318	185500	5688338225	16930	16930	16930	16930	0
28	20250318	185400	5688338225	16930	16930	16930	16930	0
29	20250318	185300	5688338225	16930	16930	16930	16930	0
30	20250318	185200	5688338225	16930	16930	16930	16930	0
31	20250318	185100	5688338225	16930	16930	16930	16930	0
32	20250318	185000	5688338225	16930	16930	16930	16930	13856
33	20250318	184900	5688338225	16930	16930	16930	16930	0
34	20250318	184800	5688338225	16930	16930	16930	16930	0
35	20250318	184700	5688338225	16930	16930	16930	16930	0
36	20250318	184600	5688338225	16930	16930	16930	16930	0
37	20250318	184500	5688338225	16930	16930	16930	16930	0
38	20250318	184400	5688338225	16930	16930	16930	16930	0
39	20250318	184300	5688338225	16930	16930	16930	16930	0
40	20250318	184200	5688338225	16930	16930	16930	16930	0
41	20250318	184100	5688338225	16930	16930	16930	16930	0
42	20250318	184000	5688338225	16930	16930	16930	16930	0
43	20250318	183900	5688338225	16930	16930	16930	16930	0
44	20250318	183800	5688338225	16930	16930	16930	16930	0
45	20250318	183700	5688338225	16930	16930	16930	16930	0
46	20250318	183600	5688338225	16930	16930	16930	16930	0
47	20250318	183500	5688338225	16930	16930	16930	16930	0
48	20250318	183400	5688338225	16930	16930	16930	16930	0
49	20250318	183300	5688338225	16930	16930	16930	16930	0
50	20250318	183200	5688338225	16930	16930	16930	16930	0
51	20250318	183100	5688338225	16930	16930	16930	16930	0
52	20250318	183000	5688338225	16930	16930	16930	16930	0
53	20250318	182900	5688338225	16930	16930	16930	16930	0
54	20250318	182800	5688338225	16930	16930	16930	16930	0
55	20250318	182700	5688338225	16930	16930	16930	16930	0
56	20250318	182600	5688338225	16930	16930	16930	16930	0
57	20250318	182500	5688338225	16930	16930	16930	16930	0
58	20250318	182400	5688338225	16930	16930	16930	16930	0
59	20250318	182300	5688338225	16930	16930	16930	16930	0
60	20250318	182200	5688338225	16930	16930	16930	16930	0
61	20250318	182100	5688338225	16930	16930	16930	16930	0
62	20250318	182000	5688338225	16930	16930	16930	16930	13856
63	20250318	181900	5688338225	16930	16930	16930	16930	0
64	20250318	181800	5688338225	16930	16930	16930	16930	0
65	20250318	181700	5688338225	16930	16930	16930	16930	0
66	20250318	181600	5688338225	16930	16930	16930	16930	0
67	20250318	181500	5688338225	16930	16930	16930	16930	0
68	20250318	181400	5688338225	16930	16930	16930	16930	0
69	20250318	181300	5688338225	16930	16930	16930	16930	0
70	20250318	181200	5688338225	16930	16930	16930	16930	0
71	20250318	181100	5688338225	16930	16930	16930	16930	0
72	20250318	181000	5688338225	16930	16930	16930	16930	0
73	20250318	180900	5688338225	16930	16930	16930	16930	0
74	20250318	180800	5688338225	16930	16930	16930	16930	0
75	20250318	180700	5688338225	16930	16930	16930	16930	0
76	20250318	180600	5688338225	16930	16930	16930	16930	0
77	20250318	180500	5688338225	16930	16930	16930	16930	0
78	20250318	180400	5688338225	16930	16930	16930	16930	0
79	20250318	180300	5688338225	16930	16930	16930	16930	0
80	20250318	180200	5688338225	16930	16930	16930	16930	0
81	20250318	180100	5688338225	16930	16930	16930	16930	0
82	20250318	180000	5688338225	16930	16930	16930	16930	0
83	20250318	175900	5688338225	16930	16930	16930	16930	0
84	20250318	175800	5688338225	16930	16930	16930	16930	0
85	20250318	175700	5688338225	16930	16930	16930	16930	0
86	20250318	175600	5688338225	16930	16930	16930	16930	0
87	20250318	175500	5688338225	16930	16930	16930	16930	0
88	20250318	175400	5688338225	16930	16930	16930	16930	0
89	20250318	175300	5688338225	16930	16930	16930	16930	0
90	20250318	175200	5688338225	16930	16930	16930	16930	0
91	20250318	175100	5688338225	16930	16930	16930	16930	0
92	20250318	175000	5688338225	16930	16930	16930	16930	13856
93	20250318	174900	5688338225	16930	16930	16930	16930	0
94	20250318	174800	5688338225	16930	16930	16930	16930	0
95	20250318	174700	5688338225	16930	16930	16930	16930	0
96	20250318	174600	5688338225	16930	16930	16930	16930	0
97	20250318	174500	5688338225	16930	16930	16930	16930	0
98	20250318	174400	5688338225	16930	16930	16930	16930	0
99	20250318	174300	5688338225	16930	16930	16930	16930	0
100	20250318	174200	5688338225	16930	16930	16930	16930	0
101	20250318	174100	5688338225	16930	16930	16930	16930	0
102	20250318	174000	5688338225	16930	16930	16930	16930	0
103	20250318	173900	5688338225	16930	16930	16930	16930	0
104	20250318	173800	5688338225	16930	16930	16930	16930	0
105	20250318	173700	5688338225	16930	16930	16930	16930	0
106	20250318	173600	5688338225	16930	16930	16930	16930	0
107	20250318	173500	5688338225	16930	16930	16930	16930	0
108	20250318	173400	5688338225	16930	16930	16930	16930	0
109	20250318	173300	5688338225	16930	16930	16930	16930	0
110	20250318	173200	5688338225	16930	16930	16930	16930	0
111	20250318	173100	5688338225	16930	16930	16930	16930	0
112	20250318	173000	5688338225	16930	16930	16930	16930	0
113	20250318	172900	5688338225	16930	16930	16930	16930	0
114	20250318	172800	5688338225	16930	16930	16930	16930	0
115	20250318	172700	5688338225	16930	16930	16930	16930	0
116	20250318	172600	5688338225	16930	16930	16930	16930	0
117	20250318	172500	5688338225	16930	16930	16930	16930	0
118	20250318	172400	5688338225	16930	16930	16930	16930	0
119	20250318	172300	5688338225	16930	16930	16930	16930	0
120	20250318	172200	5688338225	16930	16930	16930	16930	0
121	20250318	172100	5688338225	16930	16930	16930	16930	0
122	20250318	172000	5688338225	16930	16930	16930	16930	13856
123	20250318	171900	5688338225	16930	16930	16930	16930	0
124	20250318	171800	5688338225	16930	16930	16930	16930	0
125	20250318	171700	5688338225	16930	16930	16930	16930	0
126	20250318	171600	5688338225	16930	16930	16930	16930	0
127	20250318	171500	5688338225	16930	16930	16930	16930	0
128	20250318	171400	5688338225	16930	16930	16930	16930	0
129	20250318	171300	5688338225	16930	16930	16930	16930	0
130	20250318	171200	5688338225	16930	16930	16930	16930	0
131	20250318	171100	5688338225	16930	16930	16930	16930	0
132	20250318	171000	5688338225	16930	16930	16930	16930	0
133	20250318	170900	5688338225	16930	16930	16930	16930	0
134	20250318	170800	5688338225	16930	16930	16930	16930	0
135	20250318	170700	5688338225	16930	16930	16930	16930	0
136	20250318	170600	5688338225	16930	16930	16930	16930	0
137	20250318	170500	5688338225	16930	16930	16930	16930	0
138	20250318	170400	5688338225	16930	16930	16930	16930	0
139	20250318	170300	5688338225	16930	16930	16930	16930	0
140	20250318	170200	5688338225	16930	16930	16930	16930	0
141	20250318	170100	5688338225	16930	16930	16930	16930	0
142	20250318	170000	5688338225	16930	16930	16930	16930	0
143	20250318	165900	5688338225	16930	16930	16930	16930	0
144	20250318	165800	5688338225	16930	16930	16930	16930	0
145	20250318	165700	5688338225	16930	16930	16930	16930	0
146	20250318	165600	5688338225	16930	16930	16930	16930	0
147	20250318	165500	5688338225	16930	16930	16930	16930	0
148	20250318	165400	5688338225	16930	16930	16930	16930	0
149	20250318	165300	5688338225	16930	16930	16930	16930	0
150	20250318	165200	5688338225	16930	16930	16930	16930	0
151	20250318	165100	5688338225	16930	16930	16930	16930	0
152	20250318	165000	5688338225	16930	16930	16930	16930	13856
153	20250318	164900	5688338225	16930	16930	16930	16930	0
154	20250318	164800	5688338225	16930	16930	16930	16930	0
155	20250318	164700	5688338225	16930	16930	16930	16930	0
156	20250318	164600	5688338225	16930	16930	16930	16930	0
157	20250318	164500	5688338225	16930	16930	16930	16930	0
158	20250318	164400	5688338225	16930	16930	16930	16930	0
159	20250318	164300	5688338225	16930	16930	16930	16930	0
160	20250318	164200	5688338225	16930	16930	16930	16930	0
161	20250318	164100	5688338225	16930	16930	16930	16930	0
162	20250318	164000	5688338225	16930	16930	16930	16930	0
163	20250318	163900	5688338225	16930	16930	16930	16930	0
164	20250318	163800	5688338225	16930	16930	16930	16930	0
165	20250318	163700	5688338225	16930	16930	16930	16930	0
166	20250318	163600	5688338225	16930	16930	16930	16930	0
167	20250318	163500	5688338225	16930	16930	16930	16930	0
168	20250318	163400	5688338225	16930	16930	16930	16930	0
169	20250318	163300	5688338225	16930	16930	16930	16930	0
170	20250318	163200	5688338225	16930	16930	16930	16930	0
171	20250318	163100	5688338225	16930	16930	16930	16930	0
172	20250318	163000	5688338225	16930	16930	16930	16930	0
173	20250318	162900	5688338225	16930	16930	16930	16930	0
174	20250318	162800	5688338225	16930	16930	16930	16930	0
175	20250318	162700	5688338225	16930	16930	16930	16930	0
176	20250318	162600	5688338225	16930	16930	16930	16930	0
177	20250318	162500	5688338225	16930	16930	16930	16930	0
178	20250318	162400	5688338225	16930	16930	16930	16930	0
179	20250318	162300	5688338225	16930	16930	16930	16930	0
180	20250318	162200	5688338225	16930	16930	16930	16930	0
181	20250318	162100	5688338225	16930	16930	16930	16930	0
182	20250318	162000	5688338225	16930	16930	16930	16930	13856
183	20250318	161900	5688338225	16930	16930	16930	16930	0
184	20250318	161800	5688338225	16930	16930	16930	16930	0
185	20250318	161700	5688338225	16930	16930	16930	16930	0
186	20250318	161600	5688338225	16930	16930	16930	16930	0
187	20250318	161500	5688338225	16930	16930	16930	16930	0
188	20250318	161400	5688338225	16930	16930	16930	16930	0
189	20250318	161300	5688338225	16930	16930	16930	16930	0
190	20250318	161200	5688338225	16930	16930	16930	16930	0
191	20250318	161100	5688338225	16930	16930	16930	16930	0
192	20250318	161000	5688338225	16930	16930	16930	16930	0
193	20250318	160900	5688338225	16930	16930	16930	16930	0
194	20250318	160800	5688338225	16930	16930	16930	16930	0
195	20250318	160700	5688338225	16930	16930	16930	16930	0
196	20250318	160600	5688338225	16930	16930	16930	16930	0
197	20250318	160500	5688338225	16930	16930	16930	16930	0
198	20250318	160400	5688338225	16930	16930	16930	16930	0
199	20250318	160300	5688338225	16930	16930	16930	16930	0
200	20250318	160200	5688338225	16930	16930	16930	16930	0
201	20250318	160100	5688338225	16930	16930	16930	16930	0
202	20250318	160000	5688338225	16930	16930	16930	16930	0
203	20250318	155900	5688338225	16930	16930	16930	16930	0
204	20250318	155800	5688338225	16930	16930	16930	16930	0
205	20250318	155700	5688338225	16930	16930	16930	16930	0
206	20250318	155600	5688338225	16930	16930	16930	16930	0
207	20250318	155500	5688338225	16930	16930	16930	16930	0
208	20250318	155400	5688338225	16930	16930	16930	16930	0
209	20250318	155300	5688338225	16930	16930	16930	16930	0
210	20250318	155200	5688338225	16930	16930	16930	16930	0
211	20250318	155100	5688338225	16930	16930	16930	16930	0
212	20250318	155000	5688338225	16930	16930	16930	16930	13856
213	20250318	154900	5688338225	16930	16930	16930	16930	0
214	20250318	154800	5688338225	16930	16930	16930	16930	0
215	20250318	154700	5688338225	16930	16930	16930	16930	0
216	20250318	154600	5688338225	16930	16930	16930	16930	0
217	20250318	154500	5688338225	16930	16930	16930	16930	0
218	20250318	154400	5688338225	16930	16930	16930	16930	0
219	20250318	154300	5688338225	16930	16930	16930	16930	0
220	20250318	154200	5688338225	16930	16930	16930	16930	0
221	20250318	154100	5688338225	16930	16930	16930	16930	0
222	20250318	154000	5688338225	16930	16930	16930	16930	0
223	20250318	153900	5688338225	16930	16930	16930	16930	0
224	20250318	153800	5688338225	16930	16930	16930	16930	0
225	20250318	153700	5688338225	16930	16930	16930	16930	0
226	20250318	153600	5688338225	16930	16930	16930	16930	0
227	20250318	153500	5688338225	16930	16930	16930	16930	0
228	20250318	153400	5688338225	16930	16930	16930	16930	0
229	20250318	153300	5688338225	16930	16930	16930	16930	0
230	20250318	153200	5688338225	16930	16930	16930	16930	0
231	20250318	153100	5688338225	16930	16930	16930	16930	0
232	20250318	153000	5688338225	16930	16930	16930	16930	13856
233	20250318	152900	5453756145	16960	16960	16960	16960	0
234	20250318	152800	5453756145	16960	16960	16960	16960	0
235	20250318	152700	5453756145	16960	16960	16960	16960	0
236	20250318	152600	5453756145	16960	16960	16960	16960	0
237	20250318	152500	5453756145	16960	16960	16960	16960	0
238	20250318	152400	5453756145	16960	16960	16960	16960	0
239	20250318	152300	5453756145	16960	16960	16960	16960	0
240	20250318	152200	5453756145	16960	16960	16960	16960	0
241	20250318	152100	5453756145	16960	16960	16960	16960	0
242	20250318	152000	5453756145	16960	16960	16960	16960	0
243	20250318	151900	5453756145	16960	16950	16960	16930	1139
244	20250318	151800	5434453245	16940	16940	16950	16930	2479
245	20250318	151700	5392460385	16940	16950	16950	16940	1480
246	20250318	151600	5367387775	16940	16940	16960	16940	6403
247	20250318	151500	5258855640	16940	16940	16950	16940	2528
248	20250318	151400	5216007780	16940	16950	16950	16930	3650
249	20250318	151300	5154175520	16940	16940	16950	16940	564
250	20250318	151200	5144620150	16940	16940	16950	16940	1630
251	20250318	151100	5117007200	16940	16940	16950	16940	2077
252	20250318	151000	5081821860	16940	16940	16950	16940	393
253	20250318	150900	5075163690	16940	16940	16950	16940	942
254	20250318	150800	5059205490	16940	16940	16950	16940	856
255	20250318	150700	5044703680	16940	16940	16950	16940	235
256	20250318	150600	5040722020	16940	16940	16950	16940	537
257	20250318	150500	5031621710	16940	16950	16950	16940	442
258	20250318	150400	5024132700	16950	16950	16950	16940	589
259	20250318	150300	5014151550	16940	16940	16950	16940	485
260	20250318	150200	5005933490	16950	16940	16950	16940	435
261	20250318	150100	4998560530	16940	16940	16950	16940	286
262	20250318	150000	4993714940	16950	16950	16950	16940	349
263	20250318	145900	4987801485	16950	16950	16950	16940	749
264	20250318	145800	4975108275	16940	16950	16950	16940	588
265	20250318	145700	4965143895	16940	16940	16950	16940	408
266	20250318	145600	4958229485	16950	16950	16950	16940	609
267	20250318	145500	4947907555	16950	16950	16950	16940	145
268	20250318	145400	4945450105	16940	16945	16950	16940	262
269	20250318	145300	4941011045	16940	16940	16950	16940	310
270	20250318	145200	4935758895	16950	16940	16950	16930	1083
271	20250318	145100	4917413065	16950	16950	16950	16940	309
272	20250318	145000	4912175535	16950	16940	16950	16940	492
273	20250318	144900	4903841035	16940	16940	16940	16930	1616
274	20250318	144800	4876466615	16950	16940	16950	16940	326
275	20250318	144700	4870941175	16940	16940	16950	16940	503
276	20250318	144600	4862417365	16950	16940	16950	16940	139
277	20250318	144500	4860061955	16950	16940	16950	16940	179
278	20250318	144400	4857028945	16950	16950	16950	16940	158
279	20250318	144300	4854350870	16940	16950	16950	16940	4072
280	20250318	144200	4785335850	16940	16940	16950	16940	873
281	20250318	144100	4770544160	16940	16930	16940	16930	2089
282	20250318	144000	4735156540	16930	16930	16940	16930	224
283	20250318	143900	4731363470	16930	16950	16950	16930	1573
284	20250318	143800	4704713350	16940	16940	16950	16940	570
285	20250318	143700	4695053540	16940	16950	16950	16940	439
286	20250318	143600	4687613830	16950	16940	16950	16940	431
287	20250318	143500	4680309670	16950	16950	16950	16940	599
288	20250318	143400	4670157480	16950	16940	16950	16940	234
289	20250318	143300	4666192770	16940	16940	16950	16940	681
290	20250318	143200	4654655370	16940	16940	16950	16940	242
291	20250318	143100	4650555140	16950	16940	16950	16940	152
292	20250318	143000	4647979390	16940	16950	16950	16940	126
293	20250318	142900	4645843865	16950	16940	16950	16940	200
294	20250318	142800	4642455110	16940	16950	16950	16940	287
295	20250318	142700	4637592300	16940	16940	16950	16940	735
296	20250318	142600	4625140650	16950	16930	16950	16920	1291
297	20250318	142500	4603279215	16930	16940	16945	16930	1506
298	20250318	142400	4577767750	16945	16940	16945	16940	290
299	20250318	142300	4572854360	16945	16945	16945	16945	92
300	20250318	142200	4571295420	16940	16940	16945	16940	185
301	20250318	142100	4568161060	16945	16955	16955	16945	786
302	20250318	142000	4554838510	16950	16950	16955	16950	1596
303	20250318	141900	4527785930	16950	16960	16960	16950	1000
304	20250318	141800	4510831000	16955	16960	16960	16955	961
305	20250318	141700	4494534835	16955	16955	16960	16955	253
306	20250318	141600	4490244100	16950	16940	16950	16940	6251
307	20250318	141500	4384290160	16940	16950	16950	16940	195
308	20250318	141400	4380985250	16940	16950	16950	16940	243
309	20250318	141300	4376867260	16950	16940	16950	16940	93
310	20250318	141200	4375290920	16950	16940	16950	16940	6865
311	20250318	141100	4258964565	16940	16950	16950	16940	98
312	20250318	141000	4257303500	16950	16950	16950	16940	180
313	20250318	140900	4254252910	16950	16950	16950	16940	2657
314	20250318	140800	4209241060	16940	16940	16950	16940	518
315	20250318	140700	4200462090	16950	16940	16950	16940	630
316	20250318	140600	4189784770	16940	16940	16950	16940	288
317	20250318	140500	4184904280	16940	16950	16950	16940	477
318	20250318	140400	4176819390	16950	16940	16950	16940	655
319	20250318	140300	4165718640	16940	16950	16950	16940	141
320	20250318	140200	4163328730	16950	16945	16950	16940	1726
321	20250318	140100	4134073345	16950	16930	16950	16930	2127
322	20250318	140000	4098037555	16940	16930	16940	16930	176
323	20250318	135900	4095056455	16940	16930	16940	16930	867
324	20250318	135800	4080369765	16940	16940	16940	16930	409
325	20250318	135700	4073441375	16940	16935	16940	16930	222
326	20250318	135600	4069680930	16930	16940	16940	16930	1678
327	20250318	135500	4041255960	16940	16930	16940	16930	1109
328	20250318	135400	4022476580	16940	16930	16940	16930	2133
329	20250318	135300	3986363350	16920	16920	16930	16920	249
330	20250318	135200	3982149440	16930	16920	16930	16920	260
331	20250318	135100	3977748595	16920	16920	16930	16920	191
332	20250318	135000	3974515695	16930	16940	16940	16920	1256
333	20250318	134900	3953251855	16940	16930	16940	16930	1145
334	20250318	134800	3933866115	16940	16940	16940	16930	393
335	20250318	134700	3927208725	16930	16940	16940	16930	445
336	20250318	134600	3919673145	16940	16930	16940	16930	435
337	20250318	134500	3912304645	16940	16930	16940	16930	560
338	20250318	134400	3902822120	16940	16940	16940	16930	444
339	20250318	134300	3895300770	16940	16940	16940	16930	491
340	20250318	134200	3886986570	16930	16940	16940	16930	90
341	20250318	134100	3885461990	16940	16920	16940	16920	407
342	20250318	134000	3878572245	16930	16930	16940	16910	1574
343	20250318	133900	3851936875	16940	16930	16940	16930	1396
344	20250318	133800	3828289575	16930	16930	16930	16920	728
345	20250318	133700	3815964555	16920	16930	16930	16920	1269
346	20250318	133600	3794480685	16940	16940	16940	16930	98
347	20250318	133500	3792820635	16950	16920	16950	16920	6730
348	20250318	133400	3678815280	16920	16930	16930	16920	526
349	20250318	133300	3669910290	16930	16920	16930	16920	456
350	20250318	133200	3662192430	16920	16930	16930	16920	550
351	20250318	133100	3652882540	16920	16930	16930	16920	464
352	20250318	133000	3645030110	16920	16930	16930	16920	560
353	20250318	132900	3635553630	16930	16920	16930	16920	268
354	20250318	132800	3631017790	16920	16930	16930	16920	465
355	20250318	132700	3623149155	16930	16930	16930	16920	375
356	20250318	132600	3616800455	16920	16920	16930	16920	367
357	20250318	132500	3610587185	16930	16930	16930	16920	341
358	20250318	132400	3604814080	16930	16930	16930	16930	79
359	20250318	132300	3603476610	16930	16930	16930	16920	159
360	20250318	132200	3600785660	16930	16910	16930	16910	749
361	20250318	132100	3588112360	16920	16920	16920	16920	12
362	20250318	132000	3587909320	16910	16920	16930	16910	644
363	20250318	131900	3577013180	16920	16930	16930	16920	2725
364	20250318	131800	3530901500	16930	16930	16930	16920	563
365	20250318	131700	3521371865	16930	16920	16930	16920	201
366	20250318	131600	3517970195	16920	16930	16930	16920	354
367	20250318	131500	3511980305	16920	16930	16930	16920	510
368	20250318	131400	3503346625	16930	16930	16930	16930	1
369	20250318	131300	3503329695	16920	16920	16930	16920	567
370	20250318	131200	3493732095	16920	16920	16930	16920	484
371	20250318	131100	3485542800	16930	16910	16930	16910	3581
372	20250318	131000	3424955650	16900	16905	16910	16900	121
373	20250318	130900	3422910465	16910	16900	16910	16900	10
374	20250318	130800	3422741420	16910	16900	16910	16900	382
375	20250318	130700	3416282160	16900	16910	16910	16900	45
376	20250318	130600	3415521590	16900	16910	16910	16900	2806
377	20250318	130500	3368099910	16900	16900	16910	16900	4
378	20250318	130400	3368032300	16910	16910	16910	16900	161
379	20250318	130300	3365310210	16910	16910	16910	16910	29
380	20250318	130200	3364819820	16910	16900	16910	16900	1537
381	20250318	130100	3338831015	16900	16910	16910	16900	922
382	20250318	130000	3323247965	16910	16910	16910	16910	106
383	20250318	125900	3321455505	16910	16900	16910	16900	73
384	20250318	125800	3320221275	16900	16900	16910	16900	236
385	20250318	125700	3316232685	16910	16900	16910	16900	126
386	20250318	125600	3314103125	16900	16900	16900	16900	177
387	20250318	125500	3311111825	16910	16910	16910	16900	778
388	20250318	125400	3297962865	16910	16910	16910	16910	38
389	20250318	125300	3297320285	16910	16900	16910	16900	790
390	20250318	125200	3283967985	16890	16895	16900	16890	59
391	20250318	125100	3282970930	16900	16890	16900	16890	2065
392	20250318	125000	3248092330	16900	16890	16900	16890	137
393	20250318	124900	3245778230	16900	16900	16900	16890	353
394	20250318	124800	3239812860	16900	16890	16900	16890	146
395	20250318	124700	3237346060	16900	16900	16900	16890	205
396	20250318	124600	3233881880	16900	16890	16900	16890	132
397	20250318	124500	3231651750	16895	16900	16900	16895	22
398	20250318	124400	3231279955	16900	16900	16900	16900	13
399	20250318	124300	3231060255	16900	16900	16900	16890	59
400	20250318	124200	3230063185	16890	16890	16900	16890	20
401	20250318	124100	3229725215	16900	16910	16910	16890	29
402	20250318	124000	3229234995	16900	16900	16900	16890	772
403	20250318	123900	3216189635	16900	16900	16900	16890	113
404	20250318	123800	3214280315	16900	16900	16900	16890	66
405	20250318	123700	3213165205	16900	16890	16900	16890	46
406	20250318	123600	3212388145	16890	16890	16900	16890	163
407	20250318	123500	3209634725	16890	16890	16890	16890	33
408	20250318	123400	3209077355	16900	16900	16900	16900	92
409	20250318	123300	3207522555	16900	16890	16900	16890	10
410	20250318	123200	3207353605	16900	16900	16900	16900	74
411	20250318	123100	3206103005	16900	16900	16900	16900	16
412	20250318	123000	3205832605	16900	16890	16900	16890	21
413	20250318	122900	3205477725	16890	16890	16900	16890	239
414	20250318	122800	3201440855	16880	16880	16880	16880	33
415	20250318	122700	3200883815	16890	16880	16890	16880	211
416	20250318	122600	3197320365	16880	16900	16900	16880	696
417	20250318	122500	3185564555	16900	16890	16900	16890	97
418	20250318	122400	3183925290	16900	16900	16910	16900	234
419	20250318	122300	3179970420	16900	16900	16900	16890	97
420	20250318	122200	3178331140	16900	16890	16900	16880	301
421	20250318	122100	3173245340	16890	16900	16900	16890	10
422	20250318	122000	3173076370	16900	16890	16900	16890	29
423	20250318	121900	3172586290	16890	16900	16900	16880	387
424	20250318	121800	3166050010	16890	16900	16900	16890	211
425	20250318	121700	3162486000	16890	16880	16900	16880	150
426	20250318	121600	3159952720	16890	16880	16890	16880	139
427	20250318	121500	3157605290	16900	16880	16900	16880	61
428	20250318	121400	3156575050	16900	16880	16900	16880	38
429	20250318	121300	3155933490	16900	16890	16900	16880	355
430	20250318	121200	3149937480	16890	16890	16900	16890	88
431	20250318	121100	3148451030	16900	16890	16900	16890	61
432	20250318	121000	3147420500	16900	16900	16900	16890	29
433	20250318	120900	3146930420	16900	16885	16900	16885	610
434	20250318	120800	3136626965	16890	16880	16890	16880	2789
435	20250318	120700	3089546195	16880	16880	16890	16880	81
436	20250318	120600	3088178785	16890	16890	16890	16890	17
437	20250318	120500	3087891655	16890	16900	16900	16890	510
438	20250318	120400	3079277585	16900	16900	16910	16900	963
439	20250318	120300	3063002725	16900	16900	16910	16900	34
440	20250318	120200	3062427985	16910	16900	16910	16890	590
441	20250318	120100	3052455560	16880	16900	16900	16880	48
442	20250318	120000	3051645000	16900	16900	16900	16890	820
443	20250318	115900	3037793160	16890	16890	16900	16890	36
444	20250318	115800	3037184860	16900	16900	16910	16900	512
445	20250318	115700	3028531940	16910	16900	16910	16900	210
446	20250318	115600	3024980870	16910	16900	16910	16900	56
447	20250318	115500	3024034300	16900	16900	16910	16900	4191
448	20250318	115400	2953202350	16890	16900	16900	16890	851
449	20250318	115300	2938828800	16890	16890	16900	16890	24
450	20250318	115200	2938423260	16890	16890	16890	16880	390
451	20250318	115100	2931836190	16900	16900	16900	16890	859
452	20250318	115000	2917327500	16890	16900	16900	16890	40
453	20250318	114900	2916651620	16890	16900	16900	16890	81
454	20250318	114800	2915283520	16900	16900	16900	16890	21
455	20250318	114700	2914928640	16890	16890	16900	16890	82
456	20250318	114600	2913542920	16890	16900	16900	16890	7
457	20250318	114500	2913424630	16890	16890	16890	16890	206
458	20250318	114400	2909945290	16890	16890	16900	16880	2367
459	20250318	114300	2869965600	16890	16890	16890	16890	0
460	20250318	114200	2869965600	16890	16890	16890	16890	0
461	20250318	114100	2869965600	16890	16890	16890	16890	0
462	20250318	114000	2869965600	16890	16890	16890	16890	0
463	20250318	113900	2869965600	16890	16890	16890	16890	0
464	20250318	113800	2869965600	16890	16890	16890	16890	0
465	20250318	113700	2869965600	16890	16890	16890	16890	0
466	20250318	113600	2869965600	16890	16890	16900	16890	127
467	20250318	113500	2867820070	16900	16890	16900	16890	103
468	20250318	113400	2866079940	16890	16900	16900	16890	340
469	20250318	113300	2860336980	16900	16890	16900	16890	321
470	20250318	113200	2854915005	16890	16910	16910	16890	60
471	20250318	113100	2853901015	16910	16890	16910	16890	283
472	20250318	113000	2849118135	16890	16900	16920	16890	2858
473	20250318	112900	2800810665	16910	16910	16910	16900	68
474	20250318	112800	2799660825	16910	16910	16910	16910	316
475	20250318	112700	2794317265	16900	16900	16910	16900	285
476	20250318	112600	2789498285	16910	16900	16910	16900	253
477	20250318	112500	2785220070	16910	16910	16910	16900	311
478	20250318	112400	2779961390	16910	16910	16910	16900	1785
479	20250318	112300	2749778360	16910	16910	16910	16900	185
480	20250318	112200	2746651470	16900	16900	16910	16900	88
481	20250318	112100	2745164050	16910	16900	16910	16900	1878
482	20250318	112000	2713425570	16900	16900	16900	16900	37
483	20250318	111900	2712800270	16910	16910	16910	16900	84
484	20250318	111800	2711380150	16900	16900	16900	16900	5
485	20250318	111700	2711295650	16910	16900	16910	16900	126
486	20250318	111600	2709165000	16910	16920	16920	16900	399
487	20250318	111500	2702417795	16920	16910	16920	16910	48
488	20250318	111400	2701605845	16910	16910	16920	16910	704
489	20250318	111300	2689700020	16910	16910	16920	16910	408
490	20250318	111200	2682797010	16920	16920	16920	16910	135
491	20250318	111100	2680513720	16920	16920	16920	16910	201
492	20250318	111000	2677112990	16920	16910	16920	16910	59
493	20250318	110900	2676114720	16910	16920	16920	16910	21
494	20250318	110800	2675759460	16920	16910	16920	16910	25
495	20250318	110700	2675336510	16910	16910	16910	16910	262
496	20250318	110600	2670906090	16910	16910	16910	16905	1520
497	20250318	110500	2645202895	16920	16910	16920	16910	17
498	20250318	110400	2644915295	16910	16920	16920	16910	189
499	20250318	110300	2641717445	16920	16920	16930	16920	698
500	20250318	110200	2629907115	16930	16920	16930	16910	808
501	20250318	110100	2616236965	16910	16910	16920	16910	173
502	20250318	110000	2613311355	16920	16910	16920	16900	1731
503	20250318	105900	2584040870	16910	16920	16920	16910	964
504	20250318	105800	2567732370	16910	16900	16920	16900	608
505	20250318	105700	2557451680	16910	16900	16910	16900	121
506	20250318	105600	2555406300	16910	16910	16910	16900	266
507	20250318	105500	2550908550	16910	16910	16920	16900	1601
508	20250318	105400	2523832720	16910	16920	16920	16910	31
509	20250318	105300	2523308500	16920	16910	16920	16910	35
510	20250318	105200	2522716350	16910	16920	16930	16910	560
511	20250318	105100	2513240970	16920	16920	16930	16920	17
512	20250318	105000	2512953210	16920	16920	16930	16920	315
513	20250318	104900	2507623180	16920	16920	16930	16910	127
514	20250318	104800	2505474235	16910	16910	16920	16910	2074
515	20250318	104700	2470399195	16920	16910	16920	16910	645
516	20250318	104600	2459485805	16920	16930	16930	16910	1182
517	20250318	104500	2439485525	16920	16920	16920	16920	56
518	20250318	104400	2438538005	16930	16930	16930	16920	48
519	20250318	104300	2437725465	16930	16930	16940	16930	122
520	20250318	104200	2435659795	16930	16930	16930	16920	148
521	20250318	104100	2433154205	16930	16920	16940	16920	484
522	20250318	104000	2424960240	16930	16930	16930	16930	490
523	20250318	103900	2416664540	16930	16930	16940	16930	63
524	20250318	103800	2415597610	16930	16930	16930	16930	279
525	20250318	103700	2410874140	16930	16930	16930	16920	501
526	20250318	103600	2402392230	16930	16930	16930	16930	4
527	20250318	103500	2402324510	16940	16930	16940	16930	265
528	20250318	103400	2397837780	16930	16940	16940	16930	1038
529	20250318	103300	2380254090	16930	16930	16930	16920	988
530	20250318	103200	2363533970	16930	16930	16940	16930	60
531	20250318	103100	2362517890	16930	16940	16940	16930	612
532	20250318	103000	2352156650	16940	16935	16950	16920	1005
533	20250318	102900	2335148185	16940	16930	16940	16930	1006
534	20250318	102800	2318106565	16930	16920	16940	16920	58
535	20250318	102700	2317124435	16930	16930	16940	16930	292
536	20250318	102600	2312180745	16930	16930	16940	16910	258
537	20250318	102500	2307812115	16930	16940	16950	16920	10892
538	20250318	102400	2123314715	16940	16940	16940	16940	6
539	20250318	102300	2123213075	16940	16930	16950	16930	2810
540	20250318	102200	2075608940	16940	16950	16950	16940	1487
541	20250318	102100	2050419150	16950	16950	16950	16930	1341
542	20250318	102000	2027701810	16940	16940	16950	16940	121
543	20250318	101900	2025651920	16940	16940	16950	16940	86
544	20250318	101800	2024194340	16950	16930	16950	16930	776
545	20250318	101700	2011048480	16940	16930	16940	16930	224
546	20250318	101600	2007256000	16940	16930	16940	16930	452
547	20250318	101500	1999603360	16940	16930	16940	16930	512
548	20250318	101400	1990935085	16940	16930	16940	16930	58
549	20250318	101300	1989952845	16930	16930	16940	16930	232
550	20250318	101200	1986023925	16930	16910	16940	16910	1649
551	20250318	101100	1958107525	16910	16920	16930	16910	360
552	20250318	101000	1952016265	16930	16940	16950	16920	1052
553	20250318	100900	1934198235	16940	16940	16950	16940	149
554	20250318	100800	1931673005	16950	16930	16950	16925	2365
555	20250318	100700	1891620560	16925	16920	16930	16920	239
556	20250318	100600	1887575345	16920	16920	16930	16920	262
557	20250318	100500	1883141550	16920	16920	16930	16920	224
558	20250318	100400	1879350310	16920	16920	16930	16920	110
559	20250318	100300	1877489100	16920	16920	16930	16920	30
560	20250318	100200	1876981340	16920	16910	16930	16910	985
561	20250318	100100	1860315160	16910	16910	16930	16910	24
562	20250318	100000	1859909020	16910	16920	16930	16910	1069
563	20250318	095900	1841821040	16930	16900	16930	16900	251
564	20250318	095800	1837574335	16910	16910	16920	16900	1384
565	20250318	095700	1814170945	16910	16920	16920	16910	711
566	20250318	095600	1802141745	16920	16930	16930	16920	305
567	20250318	095500	1796980025	16920	16930	16940	16920	835
568	20250318	095400	1782836605	16920	16930	16940	16920	703
569	20250318	095300	1770933955	16930	16920	16930	16920	251
570	20250318	095200	1766684545	16920	16940	16940	16920	1566
571	20250318	095100	1740173585	16940	16940	16940	16930	861
572	20250318	095000	1725591245	16940	16920	16940	16920	366
573	20250318	094900	1719393395	16940	16920	16940	16920	54
574	20250318	094800	1718478875	16930	16930	16940	16930	435
575	20250318	094700	1711114185	16930	16930	16940	16930	382
576	20250318	094600	1704646505	16930	16930	16930	16930	849
577	20250318	094500	1690272935	16930	16950	16950	16930	5586
578	20250318	094400	1595685975	16950	16940	16960	16940	682
579	20250318	094300	1584126385	16940	16950	16950	16940	330
580	20250318	094200	1578533045	16940	16950	16950	16940	245
581	20250318	094100	1574382295	16950	16960	16960	16940	514
582	20250318	094000	1565672105	16960	16950	16960	16950	274
583	20250318	093900	1561025195	16960	16950	16960	16950	353
584	20250318	093800	1555039915	16940	16930	16940	16930	1845
585	20250318	093700	1523803905	16930	16930	16930	16920	1353
586	20250318	093600	1500909385	16930	16930	16940	16930	387
587	20250318	093500	1494357265	16930	16930	16930	16920	388
588	20250318	093400	1487788925	16930	16940	16940	16920	387
589	20250318	093300	1481237395	16920	16950	16960	16920	3406
590	20250318	093200	1423545265	16960	16960	16960	16950	41
591	20250318	093100	1422850055	16960	16960	16960	16950	1017
592	20250318	093000	1405604325	16950	16970	16970	16950	143
593	20250318	092900	1403178945	16970	16960	16980	16960	167
594	20250318	092800	1400345165	16990	16920	17010	16920	28323
595	20250318	092700	919285225	16910	16930	16930	16910	1028
596	20250318	092600	901886045	16940	16950	16950	16940	1301
597	20250318	092500	879844495	16940	16930	16950	16930	1664
598	20250318	092400	851658005	16930	16940	16940	16920	1108
599	20250318	092300	832896575	16950	16940	16950	16940	1230
600	20250318	092200	812056815	16940	16930	16940	16930	862
601	20250318	092100	797455245	16930	16930	16930	16930	30
602	20250318	092000	796947345	16930	16930	16930	16930	335
603	20250318	091900	791275795	16920	16930	16930	16920	128
604	20250318	091800	789109185	16930	16935	16940	16910	2020
605	20250318	091700	754928760	16935	16940	16940	16935	418
606	20250318	091600	747848365	16935	16950	16950	16935	665
607	20250318	091500	736579195	16950	16950	16970	16950	5778
608	20250318	091400	638615435	16950	16930	16960	16930	1179
609	20250318	091300	618634895	16930	16910	16930	16910	1067
610	20250318	091200	600584855	16910	16930	16940	16910	6183
611	20250318	091100	495889215	16940	16920	16940	16920	1568
612	20250318	091000	469347385	16910	16940	16940	16910	2612
613	20250318	090900	425142315	16940	16930	16940	16920	1661
614	20250318	090800	397031520	16930	16930	16940	16930	1823
615	20250318	090700	366165160	16930	16950	16950	16930	758
616	20250318	090600	353323310	16940	16960	16960	16940	711
617	20250318	090500	341274300	16950	16970	16970	16940	2308
618	20250318	090400	302130730	16970	16960	16980	16950	1386
619	20250318	090300	278624140	16930	16940	16970	16900	3111
620	20250318	090200	225948240	16910	16940	16940	16910	829
621	20250318	090100	211910380	16940	16940	16950	16920	4507
622	20250318	090000	135575270	16950	16900	16950	16900	8017