KissMeData/051360/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193600	1903687475	17980	17980	17980	17980	833
3	20250304	193500	1903687475	17980	17980	17980	17980	0
4	20250304	193400	1903687475	17980	17980	17980	17980	0
5	20250304	193300	1903687475	17980	17980	17980	17980	0
6	20250304	193200	1903687475	17980	17980	17980	17980	0
7	20250304	193100	1903687475	17980	17980	17980	17980	0
8	20250304	193000	1903687475	17980	17980	17980	17980	0
9	20250304	192900	1903687475	17980	17980	17980	17980	0
10	20250304	192800	1903687475	17980	17980	17980	17980	0
11	20250304	192700	1903687475	17980	17980	17980	17980	0
12	20250304	192600	1903687475	17980	17980	17980	17980	0
13	20250304	192500	1903687475	17980	17980	17980	17980	0
14	20250304	192400	1903687475	17980	17980	17980	17980	0
15	20250304	192300	1903687475	17980	17980	17980	17980	0
16	20250304	192200	1903687475	17980	17980	17980	17980	0
17	20250304	192100	1903687475	17980	17980	17980	17980	0
18	20250304	192000	1903687475	17980	17980	17980	17980	0
19	20250304	191900	1903687475	17980	17980	17980	17980	0
20	20250304	191800	1903687475	17980	17980	17980	17980	0
21	20250304	191700	1903687475	17980	17980	17980	17980	0
22	20250304	191600	1903687475	17980	17980	17980	17980	0
23	20250304	191500	1903687475	17980	17980	17980	17980	0
24	20250304	191400	1903687475	17980	17980	17980	17980	0
25	20250304	191300	1903687475	17980	17980	17980	17980	0
26	20250304	191200	1903687475	17980	17980	17980	17980	0
27	20250304	191100	1903687475	17980	17980	17980	17980	0
28	20250304	191000	1903687475	17980	17980	17980	17980	0
29	20250304	190900	1903687475	17980	17980	17980	17980	0
30	20250304	190800	1903687475	17980	17980	17980	17980	0
31	20250304	190700	1903687475	17980	17980	17980	17980	0
32	20250304	190600	1903687475	17980	17980	17980	17980	833
33	20250304	190500	1903687475	17980	17980	17980	17980	0
34	20250304	190400	1903687475	17980	17980	17980	17980	0
35	20250304	190300	1903687475	17980	17980	17980	17980	0
36	20250304	190200	1903687475	17980	17980	17980	17980	0
37	20250304	190100	1903687475	17980	17980	17980	17980	0
38	20250304	190000	1903687475	17980	17980	17980	17980	0
39	20250304	185900	1903687475	17980	17980	17980	17980	0
40	20250304	185800	1903687475	17980	17980	17980	17980	0
41	20250304	185700	1903687475	17980	17980	17980	17980	0
42	20250304	185600	1903687475	17980	17980	17980	17980	0
43	20250304	185500	1903687475	17980	17980	17980	17980	0
44	20250304	185400	1903687475	17980	17980	17980	17980	0
45	20250304	185300	1903687475	17980	17980	17980	17980	0
46	20250304	185200	1903687475	17980	17980	17980	17980	0
47	20250304	185100	1903687475	17980	17980	17980	17980	0
48	20250304	185000	1903687475	17980	17980	17980	17980	0
49	20250304	184900	1903687475	17980	17980	17980	17980	0
50	20250304	184800	1903687475	17980	17980	17980	17980	0
51	20250304	184700	1903687475	17980	17980	17980	17980	0
52	20250304	184600	1903687475	17980	17980	17980	17980	0
53	20250304	184500	1903687475	17980	17980	17980	17980	0
54	20250304	184400	1903687475	17980	17980	17980	17980	0
55	20250304	184300	1903687475	17980	17980	17980	17980	0
56	20250304	184200	1903687475	17980	17980	17980	17980	0
57	20250304	184100	1903687475	17980	17980	17980	17980	0
58	20250304	184000	1903687475	17980	17980	17980	17980	0
59	20250304	183900	1903687475	17980	17980	17980	17980	0
60	20250304	183800	1903687475	17980	17980	17980	17980	0
61	20250304	183700	1903687475	17980	17980	17980	17980	0
62	20250304	183600	1903687475	17980	17980	17980	17980	833
63	20250304	183500	1903687475	17980	17980	17980	17980	0
64	20250304	183400	1903687475	17980	17980	17980	17980	0
65	20250304	183300	1903687475	17980	17980	17980	17980	0
66	20250304	183200	1903687475	17980	17980	17980	17980	0
67	20250304	183100	1903687475	17980	17980	17980	17980	0
68	20250304	183000	1903687475	17980	17980	17980	17980	0
69	20250304	182900	1903687475	17980	17980	17980	17980	0
70	20250304	182800	1903687475	17980	17980	17980	17980	0
71	20250304	182700	1903687475	17980	17980	17980	17980	0
72	20250304	182600	1903687475	17980	17980	17980	17980	0
73	20250304	182500	1903687475	17980	17980	17980	17980	0
74	20250304	182400	1903687475	17980	17980	17980	17980	0
75	20250304	182300	1903687475	17980	17980	17980	17980	0
76	20250304	182200	1903687475	17980	17980	17980	17980	0
77	20250304	182100	1903687475	17980	17980	17980	17980	0
78	20250304	182000	1903687475	17980	17980	17980	17980	0
79	20250304	181900	1903687475	17980	17980	17980	17980	0
80	20250304	181800	1903687475	17980	17980	17980	17980	0
81	20250304	181700	1903687475	17980	17980	17980	17980	0
82	20250304	181600	1903687475	17980	17980	17980	17980	0
83	20250304	181500	1903687475	17980	17980	17980	17980	0
84	20250304	181400	1903687475	17980	17980	17980	17980	0
85	20250304	181300	1903687475	17980	17980	17980	17980	0
86	20250304	181200	1903687475	17980	17980	17980	17980	0
87	20250304	181100	1903687475	17980	17980	17980	17980	0
88	20250304	181000	1903687475	17980	17980	17980	17980	0
89	20250304	180900	1903687475	17980	17980	17980	17980	0
90	20250304	180800	1903687475	17980	17980	17980	17980	0
91	20250304	180700	1903687475	17980	17980	17980	17980	0
92	20250304	180600	1903687475	17980	17980	17980	17980	833
93	20250304	180500	1903687475	17980	17980	17980	17980	0
94	20250304	180400	1903687475	17980	17980	17980	17980	0
95	20250304	180300	1903687475	17980	17980	17980	17980	0
96	20250304	180200	1903687475	17980	17980	17980	17980	0
97	20250304	180100	1903687475	17980	17980	17980	17980	0
98	20250304	180000	1903687475	17980	17980	17980	17980	0
99	20250304	175900	1903687475	17980	17980	17980	17980	0
100	20250304	175800	1903687475	17980	17980	17980	17980	0
101	20250304	175700	1903687475	17980	17980	17980	17980	0
102	20250304	175600	1903687475	17980	17980	17980	17980	0
103	20250304	175500	1903687475	17980	17980	17980	17980	0
104	20250304	175400	1903687475	17980	17980	17980	17980	0
105	20250304	175300	1903687475	17980	17980	17980	17980	0
106	20250304	175200	1903687475	17980	17980	17980	17980	0
107	20250304	175100	1903687475	17980	17980	17980	17980	0
108	20250304	175000	1903687475	17980	17980	17980	17980	0
109	20250304	174900	1903687475	17980	17980	17980	17980	0
110	20250304	174800	1903687475	17980	17980	17980	17980	0
111	20250304	174700	1903687475	17980	17980	17980	17980	0
112	20250304	174600	1903687475	17980	17980	17980	17980	0
113	20250304	174500	1903687475	17980	17980	17980	17980	0
114	20250304	174400	1903687475	17980	17980	17980	17980	0
115	20250304	174300	1903687475	17980	17980	17980	17980	0
116	20250304	174200	1903687475	17980	17980	17980	17980	0
117	20250304	174100	1903687475	17980	17980	17980	17980	0
118	20250304	174000	1903687475	17980	17980	17980	17980	0
119	20250304	173900	1903687475	17980	17980	17980	17980	0
120	20250304	173800	1903687475	17980	17980	17980	17980	0
121	20250304	173700	1903687475	17980	17980	17980	17980	0
122	20250304	173600	1903687475	17980	17980	17980	17980	833
123	20250304	173500	1903687475	17980	17980	17980	17980	0
124	20250304	173400	1903687475	17980	17980	17980	17980	0
125	20250304	173300	1903687475	17980	17980	17980	17980	0
126	20250304	173200	1903687475	17980	17980	17980	17980	0
127	20250304	173100	1903687475	17980	17980	17980	17980	0
128	20250304	173000	1903687475	17980	17980	17980	17980	0
129	20250304	172900	1903687475	17980	17980	17980	17980	0
130	20250304	172800	1903687475	17980	17980	17980	17980	0
131	20250304	172700	1903687475	17980	17980	17980	17980	0
132	20250304	172600	1903687475	17980	17980	17980	17980	0
133	20250304	172500	1903687475	17980	17980	17980	17980	0
134	20250304	172400	1903687475	17980	17980	17980	17980	0
135	20250304	172300	1903687475	17980	17980	17980	17980	0
136	20250304	172200	1903687475	17980	17980	17980	17980	0
137	20250304	172100	1903687475	17980	17980	17980	17980	0
138	20250304	172000	1903687475	17980	17980	17980	17980	0
139	20250304	171900	1903687475	17980	17980	17980	17980	0
140	20250304	171800	1903687475	17980	17980	17980	17980	0
141	20250304	171700	1903687475	17980	17980	17980	17980	0
142	20250304	171600	1903687475	17980	17980	17980	17980	0
143	20250304	171500	1903687475	17980	17980	17980	17980	0
144	20250304	171400	1903687475	17980	17980	17980	17980	0
145	20250304	171300	1903687475	17980	17980	17980	17980	0
146	20250304	171200	1903687475	17980	17980	17980	17980	0
147	20250304	171100	1903687475	17980	17980	17980	17980	0
148	20250304	171000	1903687475	17980	17980	17980	17980	0
149	20250304	170900	1903687475	17980	17980	17980	17980	0
150	20250304	170800	1903687475	17980	17980	17980	17980	0
151	20250304	170700	1903687475	17980	17980	17980	17980	0
152	20250304	170600	1903687475	17980	17980	17980	17980	833
153	20250304	170500	1903687475	17980	17980	17980	17980	0
154	20250304	170400	1903687475	17980	17980	17980	17980	0
155	20250304	170300	1903687475	17980	17980	17980	17980	0
156	20250304	170200	1903687475	17980	17980	17980	17980	0
157	20250304	170100	1903687475	17980	17980	17980	17980	0
158	20250304	170000	1903687475	17980	17980	17980	17980	0
159	20250304	165900	1903687475	17980	17980	17980	17980	0
160	20250304	165800	1903687475	17980	17980	17980	17980	0
161	20250304	165700	1903687475	17980	17980	17980	17980	0
162	20250304	165600	1903687475	17980	17980	17980	17980	0
163	20250304	165500	1903687475	17980	17980	17980	17980	0
164	20250304	165400	1903687475	17980	17980	17980	17980	0
165	20250304	165300	1903687475	17980	17980	17980	17980	0
166	20250304	165200	1903687475	17980	17980	17980	17980	0
167	20250304	165100	1903687475	17980	17980	17980	17980	0
168	20250304	165000	1903687475	17980	17980	17980	17980	0
169	20250304	164900	1903687475	17980	17980	17980	17980	0
170	20250304	164800	1903687475	17980	17980	17980	17980	0
171	20250304	164700	1903687475	17980	17980	17980	17980	0
172	20250304	164600	1903687475	17980	17980	17980	17980	0
173	20250304	164500	1903687475	17980	17980	17980	17980	0
174	20250304	164400	1903687475	17980	17980	17980	17980	0
175	20250304	164300	1903687475	17980	17980	17980	17980	0
176	20250304	164200	1903687475	17980	17980	17980	17980	0
177	20250304	164100	1903687475	17980	17980	17980	17980	0
178	20250304	164000	1903687475	17980	17980	17980	17980	0
179	20250304	163900	1903687475	17980	17980	17980	17980	0
180	20250304	163800	1903687475	17980	17980	17980	17980	0
181	20250304	163700	1903687475	17980	17980	17980	17980	0
182	20250304	163600	1903687475	17980	17980	17980	17980	833
183	20250304	163500	1903687475	17980	17980	17980	17980	0
184	20250304	163400	1903687475	17980	17980	17980	17980	0
185	20250304	163300	1903687475	17980	17980	17980	17980	0
186	20250304	163200	1903687475	17980	17980	17980	17980	0
187	20250304	163100	1903687475	17980	17980	17980	17980	0
188	20250304	163000	1903687475	17980	17980	17980	17980	0
189	20250304	162900	1903687475	17980	17980	17980	17980	0
190	20250304	162800	1903687475	17980	17980	17980	17980	0
191	20250304	162700	1903687475	17980	17980	17980	17980	0
192	20250304	162600	1903687475	17980	17980	17980	17980	0
193	20250304	162500	1903687475	17980	17980	17980	17980	0
194	20250304	162400	1903687475	17980	17980	17980	17980	0
195	20250304	162300	1903687475	17980	17980	17980	17980	0
196	20250304	162200	1903687475	17980	17980	17980	17980	0
197	20250304	162100	1903687475	17980	17980	17980	17980	0
198	20250304	162000	1903687475	17980	17980	17980	17980	0
199	20250304	161900	1903687475	17980	17980	17980	17980	0
200	20250304	161800	1903687475	17980	17980	17980	17980	0
201	20250304	161700	1903687475	17980	17980	17980	17980	0
202	20250304	161600	1903687475	17980	17980	17980	17980	0
203	20250304	161500	1903687475	17980	17980	17980	17980	0
204	20250304	161400	1903687475	17980	17980	17980	17980	0
205	20250304	161300	1903687475	17980	17980	17980	17980	0
206	20250304	161200	1903687475	17980	17980	17980	17980	0
207	20250304	161100	1903687475	17980	17980	17980	17980	0
208	20250304	161000	1903687475	17980	17980	17980	17980	0
209	20250304	160900	1903687475	17980	17980	17980	17980	0
210	20250304	160800	1903687475	17980	17980	17980	17980	0
211	20250304	160700	1903687475	17980	17980	17980	17980	0
212	20250304	160600	1903687475	17980	17980	17980	17980	833
213	20250304	160500	1903687475	17980	17980	17980	17980	0
214	20250304	160400	1903687475	17980	17980	17980	17980	0
215	20250304	160300	1903687475	17980	17980	17980	17980	0
216	20250304	160200	1903687475	17980	17980	17980	17980	0
217	20250304	160100	1903687475	17980	17980	17980	17980	0
218	20250304	160000	1903687475	17980	17980	17980	17980	0
219	20250304	155900	1903687475	17980	17980	17980	17980	0
220	20250304	155800	1903687475	17980	17980	17980	17980	0
221	20250304	155700	1903687475	17980	17980	17980	17980	0
222	20250304	155600	1903687475	17980	17980	17980	17980	0
223	20250304	155500	1903687475	17980	17980	17980	17980	0
224	20250304	155400	1903687475	17980	17980	17980	17980	0
225	20250304	155300	1903687475	17980	17980	17980	17980	0
226	20250304	155200	1903687475	17980	17980	17980	17980	0
227	20250304	155100	1903687475	17980	17980	17980	17980	0
228	20250304	155000	1903687475	17980	17980	17980	17980	0
229	20250304	154900	1903687475	17980	17980	17980	17980	0
230	20250304	154800	1903687475	17980	17980	17980	17980	0
231	20250304	154700	1903687475	17980	17980	17980	17980	0
232	20250304	154600	1903687475	17980	17980	17980	17980	0
233	20250304	154500	1903687475	17980	17980	17980	17980	0
234	20250304	154400	1903687475	17980	17980	17980	17980	0
235	20250304	154300	1903687475	17980	17980	17980	17980	0
236	20250304	154200	1903687475	17980	17980	17980	17980	0
237	20250304	154100	1903687475	17980	17980	17980	17980	0
238	20250304	154000	1903687475	17980	17980	17980	17980	0
239	20250304	153900	1903687475	17980	17980	17980	17980	0
240	20250304	153800	1903687475	17980	17980	17980	17980	0
241	20250304	153700	1903687475	17980	17980	17980	17980	0
242	20250304	153600	1903687475	17980	17980	17980	17980	833
243	20250304	153500	1903687475	17980	17980	17980	17980	0
244	20250304	153400	1903687475	17980	17980	17980	17980	0
245	20250304	153300	1903687475	17980	17980	17980	17980	0
246	20250304	153200	1903687475	17980	17980	17980	17980	0
247	20250304	153100	1903687475	17980	17980	17980	17980	0
248	20250304	153000	1903687475	17980	17980	17980	17980	833
249	20250304	152900	1888710135	17880	17880	17880	17880	0
250	20250304	152800	1888710135	17880	17880	17880	17880	0
251	20250304	152700	1888710135	17880	17880	17880	17880	0
252	20250304	152600	1888710135	17880	17880	17880	17880	0
253	20250304	152500	1888710135	17880	17880	17880	17880	0
254	20250304	152400	1888710135	17880	17880	17880	17880	0
255	20250304	152300	1888710135	17880	17880	17880	17880	0
256	20250304	152200	1888710135	17880	17880	17880	17880	0
257	20250304	152100	1888710135	17880	17880	17880	17880	0
258	20250304	152000	1888710135	17880	17880	17880	17880	0
259	20250304	151900	1888710135	17880	17910	17910	17880	232
260	20250304	151800	1884559685	17900	17920	17920	17900	270
261	20250304	151700	1879726535	17900	17920	17920	17900	559
262	20250304	151600	1869711575	17940	17940	17960	17940	354
263	20250304	151500	1863358595	17940	17930	17940	17930	12
264	20250304	151400	1863143335	17930	17920	17940	17920	277
265	20250304	151300	1858173985	17920	17930	17960	17920	348
266	20250304	151200	1851929385	17930	17920	17930	17920	99
267	20250304	151100	1850154325	17920	17920	17920	17920	17
268	20250304	151000	1849849685	17920	17940	17950	17920	120
269	20250304	150900	1847697645	17940	17940	17940	17930	185
270	20250304	150800	1844379595	17940	17950	17950	17940	85
271	20250304	150700	1842854525	17950	17940	17950	17930	39
272	20250304	150600	1842154925	17940	17930	17940	17920	464
273	20250304	150500	1833834835	17930	17920	17930	17920	80
274	20250304	150400	1832401055	17930	17940	17940	17930	49
275	20250304	150300	1831522375	17930	17950	17950	17930	163
276	20250304	150200	1828599625	17950	17930	17950	17920	250
277	20250304	150100	1824117435	17930	17930	17930	17930	19
278	20250304	150000	1823776765	17920	17940	17940	17920	37
279	20250304	145900	1823113515	17900	17930	17930	17900	201
280	20250304	145800	1819510785	17930	17930	17930	17930	79
281	20250304	145700	1818094315	17930	17900	17930	17900	118
282	20250304	145600	1815979985	17920	17920	17940	17900	326
283	20250304	145500	1810141265	17920	17920	17980	17910	404
284	20250304	145400	1802900245	17910	17910	17910	17910	88
285	20250304	145300	1801324165	17910	17910	17910	17900	36
286	20250304	145200	1800679585	17910	17900	17910	17900	164
287	20250304	145100	1797743945	17900	17900	17900	17900	27
288	20250304	145000	1797260645	17900	17900	17900	17890	66
289	20250304	144900	1796079555	17900	17900	17900	17900	25
290	20250304	144800	1795632055	17900	17900	17900	17890	146
291	20250304	144700	1793019345	17900	17900	17900	17900	133
292	20250304	144600	1790638645	17890	17890	17890	17890	67
293	20250304	144500	1789440015	17880	17890	17900	17880	193
294	20250304	144400	1785987705	17880	17890	17890	17880	42
295	20250304	144300	1785236465	17880	17890	17890	17880	56
296	20250304	144200	1784234925	17890	17890	17890	17890	7
297	20250304	144100	1784109695	17890	17890	17890	17880	94
298	20250304	144000	1782428125	17890	17890	17890	17880	67
299	20250304	143900	1781229575	17880	17890	17890	17880	19
300	20250304	143800	1780889815	17890	17880	17890	17870	194
301	20250304	143700	1777421775	17880	17880	17880	17880	6
302	20250304	143600	1777314495	17880	17880	17880	17870	31
303	20250304	143500	1776760345	17880	17880	17880	17880	17
304	20250304	143400	1776456385	17880	17870	17880	17870	143
305	20250304	143300	1773900955	17870	17860	17870	17860	31
306	20250304	143200	1773347135	17860	17850	17860	17850	87
307	20250304	143100	1771793855	17820	17850	17850	17820	377
308	20250304	143000	1765070505	17850	17850	17850	17850	40
309	20250304	142900	1764356505	17850	17870	17870	17850	194
310	20250304	142800	1760892705	17870	17870	17870	17870	14
311	20250304	142700	1760642525	17870	17870	17870	17860	180
312	20250304	142600	1757426535	17870	17870	17870	17870	41
313	20250304	142500	1756693865	17880	17870	17880	17870	72
314	20250304	142400	1755406985	17870	17870	17870	17870	116
315	20250304	142300	1753334065	17870	17870	17870	17870	54
316	20250304	142200	1752369085	17870	17860	17870	17860	78
317	20250304	142100	1750975865	17870	17860	17870	17860	52
318	20250304	142000	1750047075	17860	17860	17860	17860	127
319	20250304	141900	1747778855	17860	17870	17870	17860	18
320	20250304	141800	1747457265	17870	17850	17870	17850	14
321	20250304	141700	1747207345	17840	17840	17840	17830	234
322	20250304	141600	1743033865	17840	17830	17840	17830	118
323	20250304	141500	1740929695	17820	17830	17830	17820	32
324	20250304	141400	1740359275	17830	17830	17830	17820	40
325	20250304	141300	1739646255	17830	17830	17830	17820	138
326	20250304	141200	1737186355	17820	17820	17830	17820	30
327	20250304	141100	1736651615	17810	17830	17830	17810	51
328	20250304	141000	1735742695	17830	17850	17850	17830	24
329	20250304	140900	1735314435	17850	17860	17870	17850	327
330	20250304	140800	1729474605	17870	17860	17870	17860	35
331	20250304	140700	1728849355	17870	17870	17870	17870	11
332	20250304	140600	1728652785	17870	17880	17880	17870	25
333	20250304	140500	1728205915	17880	17880	17880	17880	5
334	20250304	140400	1728116515	17890	17840	17890	17840	239
335	20250304	140300	1723845095	17840	17840	17840	17840	7
336	20250304	140200	1723720215	17840	17840	17840	17840	160
337	20250304	140100	1720865815	17840	17840	17840	17840	39
338	20250304	140000	1720170055	17840	17840	17840	17840	9
339	20250304	135900	1720009495	17830	17830	17830	17820	164
340	20250304	135800	1717086155	17830	17830	17830	17820	90
341	20250304	135700	1715481635	17830	17830	17830	17830	13
342	20250304	135600	1715249845	17830	17830	17830	17830	55
343	20250304	135500	1714269195	17830	17850	17850	17830	236
344	20250304	135400	1710061055	17850	17860	17860	17850	12
345	20250304	135300	1709846765	17860	17870	17870	17850	69
346	20250304	135200	1708614765	17860	17860	17860	17860	81
347	20250304	135100	1707168105	17870	17890	17890	17870	32
348	20250304	135000	1706595985	17890	17860	17900	17850	611
349	20250304	134900	1695664185	17870	17870	17870	17870	8
350	20250304	134800	1695521225	17870	17850	17870	17850	154
351	20250304	134700	1692770835	17860	17840	17860	17840	31
352	20250304	134600	1692217525	17840	17840	17840	17840	30
353	20250304	134500	1691682325	17840	17840	17840	17840	74
354	20250304	134400	1690362165	17830	17850	17850	17830	121
355	20250304	134300	1688203575	17850	17850	17850	17850	19
356	20250304	134200	1687864425	17850	17850	17850	17850	10
357	20250304	134100	1687685925	17850	17840	17850	17840	450
358	20250304	134000	1679653565	17840	17840	17840	17840	12
359	20250304	133900	1679439485	17840	17840	17840	17840	25
360	20250304	133800	1678993485	17840	17840	17840	17840	119
361	20250304	133700	1676870525	17840	17850	17850	17840	15
362	20250304	133600	1676602885	17840	17840	17840	17830	215
363	20250304	133500	1672768135	17840	17840	17840	17840	109
364	20250304	133400	1670823575	17850	17850	17860	17850	150
365	20250304	133300	1668144875	17860	17860	17860	17860	19
366	20250304	133200	1667805535	17860	17860	17860	17860	5
367	20250304	133100	1667716235	17850	17870	17870	17850	124
368	20250304	133000	1665501025	17870	17870	17870	17870	22
369	20250304	132900	1665107885	17860	17900	17900	17860	93
370	20250304	132800	1663445635	17890	17870	17890	17870	100
371	20250304	132700	1661658285	17870	17870	17890	17870	170
372	20250304	132600	1658619925	17860	17870	17870	17860	55
373	20250304	132500	1657637185	17870	17890	17890	17870	62
374	20250304	132400	1656528825	17880	17890	17900	17880	127
375	20250304	132300	1654257125	17880	17880	17880	17880	15
376	20250304	132200	1653988925	17890	17890	17890	17890	93
377	20250304	132100	1652325155	17900	17900	17900	17900	5
378	20250304	132000	1652235655	17890	17880	17900	17880	195
379	20250304	131900	1648747125	17890	17890	17890	17890	0
380	20250304	131800	1648747125	17890	17890	17890	17890	11
381	20250304	131700	1648550335	17890	17890	17890	17890	125
382	20250304	131600	1646314085	17890	17880	17890	17880	42
383	20250304	131500	1645562865	17890	17890	17890	17890	5
384	20250304	131400	1645473415	17890	17890	17890	17890	26
385	20250304	131300	1645008275	17900	17910	17910	17880	270
386	20250304	131200	1640177015	17920	17910	17920	17910	20
387	20250304	131100	1639818735	17910	17900	17910	17900	34
388	20250304	131000	1639210045	17900	17900	17900	17900	110
389	20250304	130900	1637241045	17890	17890	17890	17890	17
390	20250304	130800	1636936915	17910	17910	17910	17910	0
391	20250304	130700	1636936915	17910	17910	17910	17900	81
392	20250304	130600	1635486345	17900	17890	17900	17890	156
393	20250304	130500	1632694325	17880	17880	17890	17880	35
394	20250304	130400	1632068355	17880	17890	17890	17880	17
395	20250304	130300	1631764275	17900	17890	17900	17890	161
396	20250304	130200	1628883765	17880	17880	17880	17880	39
397	20250304	130100	1628186445	17890	17890	17890	17890	33
398	20250304	130000	1627596075	17880	17880	17880	17880	14
399	20250304	125900	1627345755	17890	17900	17900	17890	145
400	20250304	125800	1624750665	17900	17900	17900	17900	5
401	20250304	125700	1624661165	17900	17900	17900	17900	12
402	20250304	125600	1624446365	17910	17920	17920	17910	92
403	20250304	125500	1622798595	17890	17890	17890	17890	531
404	20250304	125400	1613299005	17880	17870	17880	17870	30
405	20250304	125300	1612762715	17860	17860	17860	17860	119
406	20250304	125200	1610637375	17870	17860	17870	17850	134
407	20250304	125100	1608244225	17860	17860	17860	17850	56
408	20250304	125000	1607244165	17870	17860	17870	17860	89
409	20250304	124900	1605654505	17850	17850	17850	17850	39
410	20250304	124800	1604958355	17840	17840	17840	17840	20
411	20250304	124700	1604601555	17840	17840	17840	17840	0
412	20250304	124600	1604601555	17840	17820	17840	17820	71
413	20250304	124500	1603335925	17820	17840	17840	17820	177
414	20250304	124400	1600180865	17840	17840	17840	17840	65
415	20250304	124300	1599021265	17840	17840	17850	17840	132
416	20250304	124200	1596666245	17820	17830	17860	17820	134
417	20250304	124100	1594276755	17820	17810	17820	17810	530
418	20250304	124000	1584837195	17810	17810	17810	17810	4
419	20250304	123900	1584765955	17820	17830	17830	17820	25
420	20250304	123800	1584320345	17830	17840	17840	17830	184
421	20250304	123700	1581038605	17840	17850	17850	17840	24
422	20250304	123600	1580610395	17860	17860	17860	17860	0
423	20250304	123500	1580610395	17860	17860	17860	17830	300
424	20250304	123400	1575257685	17860	17850	17860	17850	20
425	20250304	123300	1574900625	17860	17860	17860	17860	47
426	20250304	123200	1574061205	17870	17870	17870	17870	5
427	20250304	123100	1573971855	17870	17880	17880	17870	111
428	20250304	123000	1571987375	17880	17870	17880	17870	39
429	20250304	122900	1571290355	17880	17880	17880	17870	23
430	20250304	122800	1570879285	17870	17870	17870	17860	103
431	20250304	122700	1569039485	17860	17860	17860	17850	20
432	20250304	122600	1568682295	17850	17840	17850	17840	28
433	20250304	122500	1568182645	17840	17850	17850	17840	20
434	20250304	122400	1567825685	17850	17850	17860	17850	201
435	20250304	122300	1564236845	17870	17870	17870	17870	0
436	20250304	122200	1564236845	17870	17890	17890	17870	16
437	20250304	122100	1563950825	17870	17870	17870	17870	128
438	20250304	122000	1561663465	17860	17850	17860	17850	262
439	20250304	121900	1556986595	17840	17820	17840	17820	429
440	20250304	121800	1549341285	17830	17840	17840	17830	21
441	20250304	121700	1548966695	17840	17840	17850	17840	248
442	20250304	121600	1544541275	17850	17850	17850	17850	5
443	20250304	121500	1544452025	17850	17850	17850	17850	100
444	20250304	121400	1542667025	17860	17860	17860	17850	642
445	20250304	121300	1531206585	17870	17860	17870	17860	76
446	20250304	121200	1529848525	17870	17860	17870	17860	34
447	20250304	121100	1529241075	17870	17870	17870	17870	22
448	20250304	121000	1528847935	17870	17880	17890	17870	155
449	20250304	120900	1526076105	17880	17870	17880	17870	44
450	20250304	120800	1525289575	17870	17880	17880	17870	24
451	20250304	120700	1524860595	17880	17880	17880	17880	69
452	20250304	120600	1523626875	17880	17880	17880	17870	62
453	20250304	120500	1522518525	17880	17870	17880	17870	11
454	20250304	120400	1522321905	17870	17870	17870	17870	13
455	20250304	120300	1522089595	17870	17870	17880	17870	122
456	20250304	120200	1519908415	17870	17870	17870	17865	17
457	20250304	120100	1519604630	17870	17870	17870	17870	13
458	20250304	120000	1519372320	17870	17860	17870	17860	90
459	20250304	115900	1517764750	17860	17860	17860	17860	143
460	20250304	115800	1515210770	17870	17870	17870	17870	129
461	20250304	115700	1512905540	17880	17880	17880	17870	267
462	20250304	115600	1508134160	17870	17890	17890	17860	1105
463	20250304	115500	1488388840	17890	17900	17900	17890	112
464	20250304	115400	1486385090	17930	17910	17930	17900	300
465	20250304	115300	1481014260	17920	17920	17930	17920	571
466	20250304	115200	1470779440	17930	17920	17930	17920	17
467	20250304	115100	1470474750	17910	17920	17920	17910	28
468	20250304	115000	1469973120	17920	17920	17920	17920	1
469	20250304	114900	1469955200	17920	17910	17920	17910	119
470	20250304	114800	1467823060	17910	17920	17920	17910	101
471	20250304	114700	1466013280	17930	17930	17930	17930	53
472	20250304	114600	1465062990	17930	17930	17930	17930	5
473	20250304	114500	1464973340	17920	17920	17920	17920	118
474	20250304	114400	1462858780	17920	17920	17920	17910	18
475	20250304	114300	1462536350	17920	17920	17920	17920	25
476	20250304	114200	1462088350	17920	17920	17920	17920	133
477	20250304	114100	1459704990	17940	17940	17940	17940	13
478	20250304	114000	1459471770	17950	17950	17950	17950	0
479	20250304	113900	1459471770	17950	17980	17980	17920	271
480	20250304	113800	1454611760	17940	17950	17950	17940	168
481	20250304	113700	1451597600	17980	17980	17980	17980	5
482	20250304	113600	1451507700	17980	17940	17980	17940	117
483	20250304	113500	1449406900	17940	17930	17940	17930	120
484	20250304	113400	1447255170	17930	17940	17940	17930	19
485	20250304	113300	1446914460	17940	17910	17940	17900	68
486	20250304	113200	1445696350	17910	17910	17910	17910	23
487	20250304	113100	1445284420	17900	17900	17910	17900	153
488	20250304	113000	1442545140	17910	17910	17910	17910	28
489	20250304	112900	1442043660	17910	17910	17910	17910	1
490	20250304	112800	1442025750	17900	17900	17900	17900	107
491	20250304	112700	1440110450	17900	17900	17900	17880	2007
492	20250304	112600	1404185770	17910	17910	17910	17910	41
493	20250304	112500	1403451460	17900	17900	17900	17900	16
494	20250304	112400	1403165060	17890	17880	17900	17880	93
495	20250304	112300	1401501420	17880	17860	17880	17850	111
496	20250304	112200	1399519090	17860	17860	17860	17860	0
497	20250304	112100	1399519090	17860	17840	17890	17830	167
498	20250304	112000	1396538340	17850	17840	17850	17840	13
499	20250304	111900	1396306410	17840	17840	17840	17840	12
500	20250304	111800	1396092330	17830	17840	17840	17830	132
501	20250304	111700	1393738720	17840	17840	17840	17830	138
502	20250304	111600	1391276940	17840	17840	17840	17840	3
503	20250304	111500	1391223420	17840	17830	17840	17830	79
504	20250304	111400	1389814740	17840	17850	17850	17840	149
505	20250304	111300	1387155760	17840	17850	17850	17840	34
506	20250304	111200	1386549010	17850	17850	17850	17850	10
507	20250304	111100	1386370510	17850	17880	17880	17850	42
508	20250304	111000	1385620430	17880	17870	17890	17870	228
509	20250304	110900	1381542830	17860	17860	17860	17860	26
510	20250304	110800	1381078470	17860	17860	17860	17860	51
511	20250304	110700	1380167610	17860	17850	17860	17840	127
512	20250304	110600	1377901740	17860	17860	17860	17860	24
513	20250304	110500	1377473100	17860	17840	17860	17840	201
514	20250304	110400	1373885130	17840	17830	17840	17830	63
515	20250304	110300	1372761610	17830	17850	17850	17830	106
516	20250304	110200	1370870580	17850	17850	17850	17850	11
517	20250304	110100	1370674230	17840	17840	17840	17840	11
518	20250304	110000	1370477990	17830	17810	17830	17800	131
519	20250304	105900	1368143880	17800	17810	17810	17800	43
520	20250304	105800	1367378470	17800	17800	17800	17800	76
521	20250304	105700	1366025670	17790	17790	17790	17790	131
522	20250304	105600	1363695180	17790	17800	17800	17790	138
523	20250304	105500	1361239790	17800	17790	17800	17790	21
524	20250304	105400	1360866010	17780	17780	17780	17780	120
525	20250304	105300	1358732410	17780	17780	17780	17770	144
526	20250304	105200	1356173310	17750	17750	17750	17750	211
527	20250304	105100	1352428060	17770	17770	17770	17770	43
528	20250304	105000	1351663950	17770	17770	17770	17770	4
529	20250304	104900	1351592870	17770	17770	17770	17770	149
530	20250304	104800	1348945140	17770	17725	17780	17725	176
531	20250304	104700	1345823770	17720	17725	17725	17720	5
532	20250304	104600	1345735165	17740	17755	17755	17740	143
533	20250304	104500	1343198330	17740	17770	17770	17740	7
534	20250304	104400	1343074120	17780	17780	17780	17780	1
535	20250304	104300	1343056340	17770	17740	17770	17740	107
536	20250304	104200	1341155380	17730	17680	17740	17680	291
537	20250304	104100	1336005340	17680	17680	17680	17680	1
538	20250304	104000	1335987660	17680	17680	17680	17680	1
539	20250304	103900	1335969980	17680	17680	17680	17670	20
540	20250304	103800	1335616560	17690	17690	17690	17680	274
541	20250304	103700	1330771200	17680	17670	17690	17670	84
542	20250304	103600	1329286700	17670	17680	17680	17660	29
543	20250304	103500	1328774320	17690	17670	17690	17670	22
544	20250304	103400	1328385560	17670	17670	17670	17670	6
545	20250304	103300	1328279540	17640	17640	17640	17630	557
546	20250304	103200	1318458980	17650	17690	17690	17650	1062
547	20250304	103100	1299708550	17700	17730	17730	17690	359
548	20250304	103000	1293356310	17730	17730	17730	17710	210
549	20250304	102900	1289634880	17760	17760	17760	17760	1
550	20250304	102800	1289617120	17780	17800	17800	17780	6
551	20250304	102700	1289510420	17800	17800	17800	17800	10
552	20250304	102600	1289332420	17810	17760	17810	17760	58
553	20250304	102500	1288302290	17820	17850	17850	17770	190
554	20250304	102400	1284922190	17850	17850	17850	17850	1
555	20250304	102300	1284904340	17850	17850	17850	17850	10
556	20250304	102200	1284725840	17850	17730	17850	17730	336
557	20250304	102100	1278763240	17740	17700	17740	17700	630
558	20250304	102000	1267611120	17700	17700	17700	17700	11
559	20250304	101900	1267416420	17700	17720	17720	17690	1420
560	20250304	101800	1242274790	17730	17770	17770	17730	844
561	20250304	101700	1227304660	17780	17770	17800	17770	550
562	20250304	101600	1217529020	17810	17810	17810	17810	28
563	20250304	101500	1217030340	17820	17830	17830	17820	28
564	20250304	101400	1216531110	17840	17850	17850	17840	34
565	20250304	101300	1215924220	17850	17860	17860	17850	30
566	20250304	101200	1215388710	17860	17790	17860	17790	263
567	20250304	101100	1210709650	17800	17800	17800	17800	1
568	20250304	101000	1210691850	17760	17800	17800	17760	301
569	20250304	100900	1205344670	17800	17760	17800	17760	306
570	20250304	100800	1199902070	17720	17760	17770	17720	1719
571	20250304	100700	1169428640	17750	17760	17760	17750	166
572	20250304	100600	1166481110	17760	17770	17770	17760	113
573	20250304	100500	1164473670	17770	17770	17770	17770	1
574	20250304	100400	1164455900	17780	17790	17790	17780	6
575	20250304	100300	1164349170	17760	17790	17790	17760	155
576	20250304	100200	1161595520	17750	17790	17790	17750	3957
577	20250304	100100	1091306820	17790	17800	17810	17790	491
578	20250304	100000	1082568640	17820	17820	17820	17820	1
579	20250304	095900	1082550820	17800	17810	17810	17800	143
580	20250304	095800	1080004990	17820	17870	17870	17820	162
581	20250304	095700	1077112470	17870	17880	17880	17870	18
582	20250304	095600	1076790770	17880	17850	17880	17850	529
583	20250304	095500	1067346730	17850	17810	17860	17810	543
584	20250304	095400	1057662090	17830	17840	17840	17830	10
585	20250304	095300	1057483700	17760	17870	17870	17760	571
586	20250304	095200	1047313270	17870	17880	17880	17860	78
587	20250304	095100	1045920050	17880	17890	17890	17880	11
588	20250304	095000	1045723310	17890	17890	17890	17890	189
589	20250304	094900	1042342100	17890	17860	17890	17860	19
590	20250304	094800	1042002550	17860	17810	17860	17810	370
591	20250304	094700	1035409150	17810	17900	17900	17810	1329
592	20250304	094600	1011688360	17900	17780	17900	17780	86
593	20250304	094500	1010154840	17770	17770	17770	17770	16
594	20250304	094400	1009870520	17770	17740	17770	17740	85
595	20250304	094300	1008361100	17740	17740	17740	17730	130
596	20250304	094200	1006054920	17750	17760	17760	17750	10
597	20250304	094100	1005877340	17760	17760	17760	17750	66
598	20250304	094000	1004705790	17770	17770	17770	17750	129
599	20250304	093900	1002414790	17770	17750	17770	17750	78
600	20250304	093800	1001029950	17750	17760	17760	17710	677
601	20250304	093700	989017130	17750	17770	17770	17750	176
602	20250304	093600	985892120	17770	17770	17770	17750	144
603	20250304	093500	983334680	17770	17780	17790	17770	1020
604	20250304	093400	965199400	17780	17760	17780	17760	461
605	20250304	093300	957007260	17750	17750	17750	17750	0
606	20250304	093200	957007260	17750	17790	17790	17750	123
607	20250304	093100	954823850	17790	17750	17790	17710	568
608	20250304	093000	944750120	17750	17860	17860	17750	646
609	20250304	092900	933260490	17870	17850	17870	17810	590
610	20250304	092800	922735580	17850	17810	17850	17800	622
611	20250304	092700	911654300	17810	17750	17810	17750	63
612	20250304	092600	910534190	17750	17750	17750	17750	5
613	20250304	092500	910445440	17750	17750	17750	17750	25
614	20250304	092400	910001690	17750	17750	17750	17740	57
615	20250304	092300	908989990	17730	17750	17750	17730	859
616	20250304	092200	893749320	17760	17770	17770	17760	157
617	20250304	092100	890959930	17770	17810	17820	17770	671
618	20250304	092000	879026750	17780	17780	17780	17780	748
619	20250304	091900	865727310	17780	17780	17780	17750	565
620	20250304	091800	855694940	17780	17780	17780	17780	108
621	20250304	091700	853774700	17780	17790	17790	17740	836
622	20250304	091600	838912440	17800	17800	17810	17800	93
623	20250304	091500	837257000	17780	17770	17780	17770	311
624	20250304	091400	831727530	17690	17620	17690	17620	1706
625	20250304	091300	801600030	17630	17690	17690	17600	864
626	20250304	091200	786335280	17690	17640	17690	17590	134
627	20250304	091100	783977870	17640	17600	17640	17590	1424
628	20250304	091000	758925770	17540	17500	17540	17470	11206
629	20250304	090900	563111420	17500	17550	17560	17490	7021
630	20250304	090800	440190760	17540	17610	17610	17540	1268
631	20250304	090700	417904780	17610	17570	17690	17570	13279
632	20250304	090600	184580180	17560	17560	17560	17540	249
633	20250304	090500	180209740	17560	17550	17570	17530	1365
634	20250304	090400	156243910	17560	17630	17690	17560	2395
635	20250304	090300	114124650	17650	17800	17800	17650	1540
636	20250304	090200	86852060	17800	17780	17820	17750	1065
637	20250304	090100	67892480	17790	18050	18060	17790	2832
638	20250304	090000	17204430	18060	18050	18060	18050	953