KissMeData/051360/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	193500	1120849970	18700	18700	18700	18700	311
3	20250310	193400	1120849970	18700	18700	18700	18700	0
4	20250310	193300	1120849970	18700	18700	18700	18700	0
5	20250310	193200	1120849970	18700	18700	18700	18700	0
6	20250310	193100	1120849970	18700	18700	18700	18700	0
7	20250310	193000	1120849970	18700	18700	18700	18700	0
8	20250310	192900	1120849970	18700	18700	18700	18700	0
9	20250310	192800	1120849970	18700	18700	18700	18700	0
10	20250310	192700	1120849970	18700	18700	18700	18700	0
11	20250310	192600	1120849970	18700	18700	18700	18700	0
12	20250310	192500	1120849970	18700	18700	18700	18700	0
13	20250310	192400	1120849970	18700	18700	18700	18700	0
14	20250310	192300	1120849970	18700	18700	18700	18700	0
15	20250310	192200	1120849970	18700	18700	18700	18700	0
16	20250310	192100	1120849970	18700	18700	18700	18700	0
17	20250310	192000	1120849970	18700	18700	18700	18700	0
18	20250310	191900	1120849970	18700	18700	18700	18700	0
19	20250310	191800	1120849970	18700	18700	18700	18700	0
20	20250310	191700	1120849970	18700	18700	18700	18700	0
21	20250310	191600	1120849970	18700	18700	18700	18700	0
22	20250310	191500	1120849970	18700	18700	18700	18700	0
23	20250310	191400	1120849970	18700	18700	18700	18700	0
24	20250310	191300	1120849970	18700	18700	18700	18700	0
25	20250310	191200	1120849970	18700	18700	18700	18700	0
26	20250310	191100	1120849970	18700	18700	18700	18700	0
27	20250310	191000	1120849970	18700	18700	18700	18700	0
28	20250310	190900	1120849970	18700	18700	18700	18700	0
29	20250310	190800	1120849970	18700	18700	18700	18700	0
30	20250310	190700	1120849970	18700	18700	18700	18700	0
31	20250310	190600	1120849970	18700	18700	18700	18700	0
32	20250310	190500	1120849970	18700	18700	18700	18700	311
33	20250310	190400	1120849970	18700	18700	18700	18700	0
34	20250310	190300	1120849970	18700	18700	18700	18700	0
35	20250310	190200	1120849970	18700	18700	18700	18700	0
36	20250310	190100	1120849970	18700	18700	18700	18700	0
37	20250310	190000	1120849970	18700	18700	18700	18700	0
38	20250310	185900	1120849970	18700	18700	18700	18700	0
39	20250310	185800	1120849970	18700	18700	18700	18700	0
40	20250310	185700	1120849970	18700	18700	18700	18700	0
41	20250310	185600	1120849970	18700	18700	18700	18700	0
42	20250310	185500	1120849970	18700	18700	18700	18700	0
43	20250310	185400	1120849970	18700	18700	18700	18700	0
44	20250310	185300	1120849970	18700	18700	18700	18700	0
45	20250310	185200	1120849970	18700	18700	18700	18700	0
46	20250310	185100	1120849970	18700	18700	18700	18700	0
47	20250310	185000	1120849970	18700	18700	18700	18700	0
48	20250310	184900	1120849970	18700	18700	18700	18700	0
49	20250310	184800	1120849970	18700	18700	18700	18700	0
50	20250310	184700	1120849970	18700	18700	18700	18700	0
51	20250310	184600	1120849970	18700	18700	18700	18700	0
52	20250310	184500	1120849970	18700	18700	18700	18700	0
53	20250310	184400	1120849970	18700	18700	18700	18700	0
54	20250310	184300	1120849970	18700	18700	18700	18700	0
55	20250310	184200	1120849970	18700	18700	18700	18700	0
56	20250310	184100	1120849970	18700	18700	18700	18700	0
57	20250310	184000	1120849970	18700	18700	18700	18700	0
58	20250310	183900	1120849970	18700	18700	18700	18700	0
59	20250310	183800	1120849970	18700	18700	18700	18700	0
60	20250310	183700	1120849970	18700	18700	18700	18700	0
61	20250310	183600	1120849970	18700	18700	18700	18700	0
62	20250310	183500	1120849970	18700	18700	18700	18700	311
63	20250310	183400	1120849970	18700	18700	18700	18700	0
64	20250310	183300	1120849970	18700	18700	18700	18700	0
65	20250310	183200	1120849970	18700	18700	18700	18700	0
66	20250310	183100	1120849970	18700	18700	18700	18700	0
67	20250310	183000	1120849970	18700	18700	18700	18700	0
68	20250310	182900	1120849970	18700	18700	18700	18700	0
69	20250310	182800	1120849970	18700	18700	18700	18700	0
70	20250310	182700	1120849970	18700	18700	18700	18700	0
71	20250310	182600	1120849970	18700	18700	18700	18700	0
72	20250310	182500	1120849970	18700	18700	18700	18700	0
73	20250310	182400	1120849970	18700	18700	18700	18700	0
74	20250310	182300	1120849970	18700	18700	18700	18700	0
75	20250310	182200	1120849970	18700	18700	18700	18700	0
76	20250310	182100	1120849970	18700	18700	18700	18700	0
77	20250310	182000	1120849970	18700	18700	18700	18700	0
78	20250310	181900	1120849970	18700	18700	18700	18700	0
79	20250310	181800	1120849970	18700	18700	18700	18700	0
80	20250310	181700	1120849970	18700	18700	18700	18700	0
81	20250310	181600	1120849970	18700	18700	18700	18700	0
82	20250310	181500	1120849970	18700	18700	18700	18700	0
83	20250310	181400	1120849970	18700	18700	18700	18700	0
84	20250310	181300	1120849970	18700	18700	18700	18700	0
85	20250310	181200	1120849970	18700	18700	18700	18700	0
86	20250310	181100	1120849970	18700	18700	18700	18700	0
87	20250310	181000	1120849970	18700	18700	18700	18700	0
88	20250310	180900	1120849970	18700	18700	18700	18700	0
89	20250310	180800	1120849970	18700	18700	18700	18700	0
90	20250310	180700	1120849970	18700	18700	18700	18700	0
91	20250310	180600	1120849970	18700	18700	18700	18700	0
92	20250310	180500	1120849970	18700	18700	18700	18700	311
93	20250310	180400	1120849970	18700	18700	18700	18700	0
94	20250310	180300	1120849970	18700	18700	18700	18700	0
95	20250310	180200	1120849970	18700	18700	18700	18700	0
96	20250310	180100	1120849970	18700	18700	18700	18700	0
97	20250310	180000	1120849970	18700	18700	18700	18700	0
98	20250310	175900	1120849970	18700	18700	18700	18700	0
99	20250310	175800	1120849970	18700	18700	18700	18700	0
100	20250310	175700	1120849970	18700	18700	18700	18700	0
101	20250310	175600	1120849970	18700	18700	18700	18700	0
102	20250310	175500	1120849970	18700	18700	18700	18700	0
103	20250310	175400	1120849970	18700	18700	18700	18700	0
104	20250310	175300	1120849970	18700	18700	18700	18700	0
105	20250310	175200	1120849970	18700	18700	18700	18700	0
106	20250310	175100	1120849970	18700	18700	18700	18700	0
107	20250310	175000	1120849970	18700	18700	18700	18700	0
108	20250310	174900	1120849970	18700	18700	18700	18700	0
109	20250310	174800	1120849970	18700	18700	18700	18700	0
110	20250310	174700	1120849970	18700	18700	18700	18700	0
111	20250310	174600	1120849970	18700	18700	18700	18700	0
112	20250310	174500	1120849970	18700	18700	18700	18700	0
113	20250310	174400	1120849970	18700	18700	18700	18700	0
114	20250310	174300	1120849970	18700	18700	18700	18700	0
115	20250310	174200	1120849970	18700	18700	18700	18700	0
116	20250310	174100	1120849970	18700	18700	18700	18700	0
117	20250310	174000	1120849970	18700	18700	18700	18700	0
118	20250310	173900	1120849970	18700	18700	18700	18700	0
119	20250310	173800	1120849970	18700	18700	18700	18700	0
120	20250310	173700	1120849970	18700	18700	18700	18700	0
121	20250310	173600	1120849970	18700	18700	18700	18700	0
122	20250310	173500	1120849970	18700	18700	18700	18700	311
123	20250310	173400	1120849970	18700	18700	18700	18700	0
124	20250310	173300	1120849970	18700	18700	18700	18700	0
125	20250310	173200	1120849970	18700	18700	18700	18700	0
126	20250310	173100	1120849970	18700	18700	18700	18700	0
127	20250310	173000	1120849970	18700	18700	18700	18700	0
128	20250310	172900	1120849970	18700	18700	18700	18700	0
129	20250310	172800	1120849970	18700	18700	18700	18700	0
130	20250310	172700	1120849970	18700	18700	18700	18700	0
131	20250310	172600	1120849970	18700	18700	18700	18700	0
132	20250310	172500	1120849970	18700	18700	18700	18700	0
133	20250310	172400	1120849970	18700	18700	18700	18700	0
134	20250310	172300	1120849970	18700	18700	18700	18700	0
135	20250310	172200	1120849970	18700	18700	18700	18700	0
136	20250310	172100	1120849970	18700	18700	18700	18700	0
137	20250310	172000	1120849970	18700	18700	18700	18700	0
138	20250310	171900	1120849970	18700	18700	18700	18700	0
139	20250310	171800	1120849970	18700	18700	18700	18700	0
140	20250310	171700	1120849970	18700	18700	18700	18700	0
141	20250310	171600	1120849970	18700	18700	18700	18700	0
142	20250310	171500	1120849970	18700	18700	18700	18700	0
143	20250310	171400	1120849970	18700	18700	18700	18700	0
144	20250310	171300	1120849970	18700	18700	18700	18700	0
145	20250310	171200	1120849970	18700	18700	18700	18700	0
146	20250310	171100	1120849970	18700	18700	18700	18700	0
147	20250310	171000	1120849970	18700	18700	18700	18700	0
148	20250310	170900	1120849970	18700	18700	18700	18700	0
149	20250310	170800	1120849970	18700	18700	18700	18700	0
150	20250310	170700	1120849970	18700	18700	18700	18700	0
151	20250310	170600	1120849970	18700	18700	18700	18700	0
152	20250310	170500	1120849970	18700	18700	18700	18700	311
153	20250310	170400	1120849970	18700	18700	18700	18700	0
154	20250310	170300	1120849970	18700	18700	18700	18700	0
155	20250310	170200	1120849970	18700	18700	18700	18700	0
156	20250310	170100	1120849970	18700	18700	18700	18700	0
157	20250310	170000	1120849970	18700	18700	18700	18700	0
158	20250310	165900	1120849970	18700	18700	18700	18700	0
159	20250310	165800	1120849970	18700	18700	18700	18700	0
160	20250310	165700	1120849970	18700	18700	18700	18700	0
161	20250310	165600	1120849970	18700	18700	18700	18700	0
162	20250310	165500	1120849970	18700	18700	18700	18700	0
163	20250310	165400	1120849970	18700	18700	18700	18700	0
164	20250310	165300	1120849970	18700	18700	18700	18700	0
165	20250310	165200	1120849970	18700	18700	18700	18700	0
166	20250310	165100	1120849970	18700	18700	18700	18700	0
167	20250310	165000	1120849970	18700	18700	18700	18700	0
168	20250310	164900	1120849970	18700	18700	18700	18700	0
169	20250310	164800	1120849970	18700	18700	18700	18700	0
170	20250310	164700	1120849970	18700	18700	18700	18700	0
171	20250310	164600	1120849970	18700	18700	18700	18700	0
172	20250310	164500	1120849970	18700	18700	18700	18700	0
173	20250310	164400	1120849970	18700	18700	18700	18700	0
174	20250310	164300	1120849970	18700	18700	18700	18700	0
175	20250310	164200	1120849970	18700	18700	18700	18700	0
176	20250310	164100	1120849970	18700	18700	18700	18700	0
177	20250310	164000	1120849970	18700	18700	18700	18700	0
178	20250310	163900	1120849970	18700	18700	18700	18700	0
179	20250310	163800	1120849970	18700	18700	18700	18700	0
180	20250310	163700	1120849970	18700	18700	18700	18700	0
181	20250310	163600	1120849970	18700	18700	18700	18700	0
182	20250310	163500	1120849970	18700	18700	18700	18700	311
183	20250310	163400	1120849970	18700	18700	18700	18700	0
184	20250310	163300	1120849970	18700	18700	18700	18700	0
185	20250310	163200	1120849970	18700	18700	18700	18700	0
186	20250310	163100	1120849970	18700	18700	18700	18700	0
187	20250310	163000	1120849970	18700	18700	18700	18700	0
188	20250310	162900	1120849970	18700	18700	18700	18700	0
189	20250310	162800	1120849970	18700	18700	18700	18700	0
190	20250310	162700	1120849970	18700	18700	18700	18700	0
191	20250310	162600	1120849970	18700	18700	18700	18700	0
192	20250310	162500	1120849970	18700	18700	18700	18700	0
193	20250310	162400	1120849970	18700	18700	18700	18700	0
194	20250310	162300	1120849970	18700	18700	18700	18700	0
195	20250310	162200	1120849970	18700	18700	18700	18700	0
196	20250310	162100	1120849970	18700	18700	18700	18700	0
197	20250310	162000	1120849970	18700	18700	18700	18700	0
198	20250310	161900	1120849970	18700	18700	18700	18700	0
199	20250310	161800	1120849970	18700	18700	18700	18700	0
200	20250310	161700	1120849970	18700	18700	18700	18700	0
201	20250310	161600	1120849970	18700	18700	18700	18700	0
202	20250310	161500	1120849970	18700	18700	18700	18700	0
203	20250310	161400	1120849970	18700	18700	18700	18700	0
204	20250310	161300	1120849970	18700	18700	18700	18700	0
205	20250310	161200	1120849970	18700	18700	18700	18700	0
206	20250310	161100	1120849970	18700	18700	18700	18700	0
207	20250310	161000	1120849970	18700	18700	18700	18700	0
208	20250310	160900	1120849970	18700	18700	18700	18700	0
209	20250310	160800	1120849970	18700	18700	18700	18700	0
210	20250310	160700	1120849970	18700	18700	18700	18700	0
211	20250310	160600	1120849970	18700	18700	18700	18700	0
212	20250310	160500	1120849970	18700	18700	18700	18700	311
213	20250310	160400	1120849970	18700	18700	18700	18700	0
214	20250310	160300	1120849970	18700	18700	18700	18700	0
215	20250310	160200	1120849970	18700	18700	18700	18700	0
216	20250310	160100	1120849970	18700	18700	18700	18700	0
217	20250310	160000	1120849970	18700	18700	18700	18700	0
218	20250310	155900	1120849970	18700	18700	18700	18700	0
219	20250310	155800	1120849970	18700	18700	18700	18700	0
220	20250310	155700	1120849970	18700	18700	18700	18700	0
221	20250310	155600	1120849970	18700	18700	18700	18700	0
222	20250310	155500	1120849970	18700	18700	18700	18700	0
223	20250310	155400	1120849970	18700	18700	18700	18700	0
224	20250310	155300	1120849970	18700	18700	18700	18700	0
225	20250310	155200	1120849970	18700	18700	18700	18700	0
226	20250310	155100	1120849970	18700	18700	18700	18700	0
227	20250310	155000	1120849970	18700	18700	18700	18700	0
228	20250310	154900	1120849970	18700	18700	18700	18700	0
229	20250310	154800	1120849970	18700	18700	18700	18700	0
230	20250310	154700	1120849970	18700	18700	18700	18700	0
231	20250310	154600	1120849970	18700	18700	18700	18700	0
232	20250310	154500	1120849970	18700	18700	18700	18700	0
233	20250310	154400	1120849970	18700	18700	18700	18700	0
234	20250310	154300	1120849970	18700	18700	18700	18700	0
235	20250310	154200	1120849970	18700	18700	18700	18700	0
236	20250310	154100	1120849970	18700	18700	18700	18700	0
237	20250310	154000	1120849970	18700	18700	18700	18700	0
238	20250310	153900	1120849970	18700	18700	18700	18700	0
239	20250310	153800	1120849970	18700	18700	18700	18700	0
240	20250310	153700	1120849970	18700	18700	18700	18700	0
241	20250310	153600	1120849970	18700	18700	18700	18700	0
242	20250310	153500	1120849970	18700	18700	18700	18700	311
243	20250310	153400	1120849970	18700	18700	18700	18700	0
244	20250310	153300	1120849970	18700	18700	18700	18700	0
245	20250310	153200	1120849970	18700	18700	18700	18700	0
246	20250310	153100	1120849970	18700	18700	18700	18700	0
247	20250310	153000	1120849970	18700	18700	18700	18700	311
248	20250310	152900	1115034270	18700	18700	18700	18700	0
249	20250310	152800	1115034270	18700	18700	18700	18700	0
250	20250310	152700	1115034270	18700	18700	18700	18700	0
251	20250310	152600	1115034270	18700	18700	18700	18700	0
252	20250310	152500	1115034270	18700	18700	18700	18700	0
253	20250310	152400	1115034270	18700	18700	18700	18700	0
254	20250310	152300	1115034270	18700	18700	18700	18700	0
255	20250310	152200	1115034270	18700	18700	18700	18700	0
256	20250310	152100	1115034270	18700	18700	18700	18700	0
257	20250310	152000	1115034270	18700	18700	18700	18700	0
258	20250310	151900	1115034270	18700	18700	18700	18700	199
259	20250310	151800	1111312970	18710	18710	18710	18710	547
260	20250310	151700	1101078600	18710	18710	18710	18690	380
261	20250310	151600	1093969600	18710	18710	18710	18690	353
262	20250310	151500	1087365870	18710	18710	18710	18710	340
263	20250310	151400	1081004470	18710	18700	18710	18680	474
264	20250310	151300	1072141680	18710	18710	18710	18690	597
265	20250310	151200	1060973500	18710	18690	18710	18690	578
266	20250310	151100	1050165580	18700	18700	18700	18690	436
267	20250310	151000	1042015280	18690	18680	18700	18670	124
268	20250310	150900	1039698640	18680	18680	18700	18680	385
269	20250310	150800	1032500680	18680	18680	18700	18680	427
270	20250310	150700	1024515900	18700	18680	18700	18680	658
271	20250310	150600	1012213990	18680	18610	18690	18610	452
272	20250310	150500	1003781540	18610	18600	18610	18600	280
273	20250310	150400	998573490	18590	18600	18600	18590	355
274	20250310	150300	991970530	18590	18570	18590	18560	65
275	20250310	150200	990763040	18590	18590	18600	18570	218
276	20250310	150100	986709220	18600	18570	18600	18570	135
277	20250310	150000	984198690	18580	18580	18580	18580	18
278	20250310	145900	983864250	18580	18570	18580	18570	69
279	20250310	145800	982582560	18570	18570	18570	18570	0
280	20250310	145700	982582560	18570	18570	18580	18570	59
281	20250310	145600	981486580	18570	18570	18570	18570	15
282	20250310	145500	981208030	18570	18590	18600	18570	95
283	20250310	145400	979441660	18590	18630	18630	18590	352
284	20250310	145300	972888520	18630	18630	18640	18630	39
285	20250310	145200	972161610	18630	18640	18640	18630	80
286	20250310	145100	970670690	18640	18640	18650	18640	79
287	20250310	145000	969198020	18650	18640	18650	18640	11
288	20250310	144900	968992900	18640	18630	18640	18630	68
289	20250310	144800	967725630	18630	18630	18630	18630	21
290	20250310	144700	967334400	18620	18620	18620	18620	0
291	20250310	144600	967334400	18620	18620	18630	18620	264
292	20250310	144500	962418130	18630	18640	18640	18630	26
293	20250310	144400	961933670	18640	18650	18650	18640	193
294	20250310	144300	958335780	18640	18650	18650	18640	27
295	20250310	144200	957832320	18650	18640	18650	18640	43
296	20250310	144100	957030480	18640	18670	18670	18640	307
297	20250310	144000	951303660	18670	18690	18700	18670	526
298	20250310	143900	941471270	18690	18670	18690	18670	753
299	20250310	143800	927399620	18670	18670	18680	18670	91
300	20250310	143700	925700330	18670	18680	18680	18670	30
301	20250310	143600	925140040	18670	18670	18680	18670	65
302	20250310	143500	923926120	18670	18670	18690	18660	467
303	20250310	143400	915202860	18640	18630	18640	18630	7
304	20250310	143300	915072400	18630	18630	18630	18630	105
305	20250310	143200	913116250	18670	18660	18670	18660	59
306	20250310	143100	912014890	18660	18685	18690	18660	646
307	20250310	143000	899945100	18685	18680	18690	18680	464
308	20250310	142900	891274920	18675	18680	18680	18675	29
309	20250310	142800	890733210	18675	18675	18680	18675	135
310	20250310	142700	888211800	18675	18675	18680	18675	33
311	20250310	142600	887595465	18680	18675	18680	18675	165
312	20250310	142500	884513465	18675	18650	18675	18650	300
313	20250310	142400	878914750	18650	18650	18650	18645	89
314	20250310	142300	877255065	18645	18645	18645	18645	12
315	20250310	142200	877031325	18645	18640	18650	18640	55
316	20250310	142100	876005685	18640	18650	18650	18640	321
317	20250310	142000	870021895	18670	18660	18690	18660	467
318	20250310	141900	861302005	18650	18650	18650	18650	11
319	20250310	141800	861096855	18650	18650	18650	18640	91
320	20250310	141700	859400085	18650	18650	18650	18650	33
321	20250310	141600	858784635	18670	18670	18670	18670	11
322	20250310	141500	858579265	18680	18650	18680	18650	516
323	20250310	141400	848944075	18650	18660	18670	18650	1033
324	20250310	141300	829673035	18660	18680	18680	18660	65
325	20250310	141200	828459325	18670	18690	18690	18670	84
326	20250310	141100	826890535	18680	18670	18680	18670	309
327	20250310	141000	821118625	18660	18650	18680	18650	504
328	20250310	140900	811705955	18650	18650	18650	18650	13
329	20250310	140800	811463505	18640	18640	18640	18640	0
330	20250310	140700	811463505	18640	18660	18660	18640	63
331	20250310	140600	810288095	18670	18675	18680	18670	114
332	20250310	140500	808159200	18675	18670	18680	18665	825
333	20250310	140400	792756490	18665	18665	18665	18665	115
334	20250310	140300	790610015	18665	18665	18670	18665	100
335	20250310	140200	788743185	18670	18670	18670	18670	27
336	20250310	140100	788239095	18670	18670	18670	18670	95
337	20250310	140000	786465445	18665	18660	18670	18655	437
338	20250310	135900	778310830	18655	18660	18660	18655	84
339	20250310	135800	776743485	18655	18655	18655	18655	1
340	20250310	135700	776724830	18655	18655	18660	18655	115
341	20250310	135600	774579180	18655	18650	18655	18650	61
342	20250310	135500	773441315	18650	18650	18650	18640	520
343	20250310	135400	763743335	18640	18645	18645	18640	301
344	20250310	135300	758131300	18650	18645	18650	18645	131
345	20250310	135200	755688525	18645	18645	18645	18645	63
346	20250310	135100	754513890	18650	18650	18650	18650	87
347	20250310	135000	752891340	18650	18640	18650	18640	875
348	20250310	134900	736573630	18635	18640	18640	18630	197
349	20250310	134800	732902175	18630	18640	18640	18630	42
350	20250310	134700	732119315	18640	18620	18640	18620	24
351	20250310	134600	731672045	18630	18640	18640	18600	85
352	20250310	134500	730089465	18640	18610	18650	18610	409
353	20250310	134400	722466775	18580	18580	18580	18580	0
354	20250310	134300	722466775	18580	18620	18620	18580	58
355	20250310	134200	721388235	18620	18620	18630	18620	51
356	20250310	134100	720438465	18640	18640	18640	18640	0
357	20250310	134000	720438465	18640	18610	18640	18610	983
358	20250310	133900	702117005	18620	18620	18620	18620	0
359	20250310	133800	702117005	18620	18630	18630	18620	374
360	20250310	133700	695152955	18630	18630	18630	18630	50
361	20250310	133600	694221455	18650	18650	18650	18650	0
362	20250310	133500	694221455	18650	18620	18650	18620	464
363	20250310	133400	685571215	18620	18620	18620	18620	0
364	20250310	133300	685571215	18620	18620	18620	18620	8
365	20250310	133200	685422255	18620	18620	18620	18620	12
366	20250310	133100	685198815	18620	18630	18630	18620	6
367	20250310	133000	685087075	18640	18630	18640	18630	759
368	20250310	132900	670939895	18620	18620	18620	18620	10
369	20250310	132800	670753695	18620	18625	18625	18620	39
370	20250310	132700	670027330	18625	18625	18625	18625	19
371	20250310	132600	669673455	18620	18620	18620	18620	0
372	20250310	132500	669673455	18620	18630	18640	18620	441
373	20250310	132400	661453435	18620	18590	18620	18590	577
374	20250310	132300	650711765	18605	18605	18605	18605	0
375	20250310	132200	650711765	18605	18605	18605	18605	0
376	20250310	132100	650711765	18605	18605	18605	18605	1
377	20250310	132000	650693160	18630	18600	18650	18600	444
378	20250310	131900	642420540	18630	18630	18630	18630	0
379	20250310	131800	642420540	18630	18630	18630	18630	0
380	20250310	131700	642420540	18630	18630	18630	18630	0
381	20250310	131600	642420540	18630	18640	18640	18630	831
382	20250310	131500	626933290	18630	18620	18640	18620	144
383	20250310	131400	624249650	18650	18650	18650	18650	0
384	20250310	131300	624249650	18650	18620	18650	18620	60
385	20250310	131200	623131530	18610	18610	18610	18610	0
386	20250310	131100	623131530	18610	18610	18610	18610	0
387	20250310	131000	623131530	18610	18600	18630	18600	246
388	20250310	130900	618549720	18590	18600	18600	18590	79
389	20250310	130800	617080650	18590	18590	18590	18590	0
390	20250310	130700	617080650	18590	18590	18590	18590	0
391	20250310	130600	617080650	18590	18590	18590	18590	0
392	20250310	130500	617080650	18590	18610	18650	18590	441
393	20250310	130400	608858380	18650	18650	18650	18650	0
394	20250310	130300	608858380	18650	18650	18650	18650	0
395	20250310	130200	608858380	18650	18650	18650	18650	0
396	20250310	130100	608858380	18650	18620	18650	18620	520
397	20250310	130000	599165730	18620	18600	18640	18600	441
398	20250310	125900	590952160	18580	18580	18580	18580	1
399	20250310	125800	590933580	18610	18610	18610	18610	0
400	20250310	125700	590933580	18610	18610	18610	18610	114
401	20250310	125600	588812040	18620	18640	18650	18620	240
402	20250310	125500	584338940	18640	18600	18640	18600	220
403	20250310	125400	580242280	18590	18590	18590	18590	11
404	20250310	125300	580037790	18610	18610	18610	18610	0
405	20250310	125200	580037790	18610	18610	18610	18610	0
406	20250310	125100	580037790	18610	18610	18610	18610	58
407	20250310	125000	578958410	18610	18590	18610	18590	255
408	20250310	124900	574214450	18580	18570	18580	18570	22
409	20250310	124800	573805880	18570	18570	18570	18570	1
410	20250310	124700	573787310	18610	18610	18610	18610	0
411	20250310	124600	573787310	18610	18610	18610	18610	0
412	20250310	124500	573787310	18610	18590	18610	18590	396
413	20250310	124400	566419350	18570	18570	18570	18570	0
414	20250310	124300	566419350	18570	18580	18580	18570	6
415	20250310	124200	566307910	18610	18610	18610	18610	203
416	20250310	124100	562530080	18620	18630	18650	18620	201
417	20250310	124000	558784150	18620	18590	18620	18590	225
418	20250310	123900	554595370	18590	18590	18590	18590	0
419	20250310	123800	554595370	18590	18590	18590	18590	0
420	20250310	123700	554595370	18590	18600	18600	18590	210
421	20250310	123600	550689380	18600	18600	18600	18600	11
422	20250310	123500	550484780	18600	18580	18600	18580	35
423	20250310	123400	549834040	18570	18570	18570	18570	16
424	20250310	123300	549536920	18570	18570	18570	18570	1
425	20250310	123200	549518350	18570	18600	18600	18570	18
426	20250310	123100	549183580	18610	18610	18610	18610	0
427	20250310	123000	549183580	18610	18600	18620	18600	399
428	20250310	122900	541757690	18590	18590	18590	18590	11
429	20250310	122800	541553200	18630	18630	18630	18630	0
430	20250310	122700	541553200	18630	18630	18630	18630	1
431	20250310	122600	541534570	18610	18650	18650	18610	146
432	20250310	122500	538811710	18640	18620	18640	18620	426
433	20250310	122400	530872810	18610	18610	18610	18610	20
434	20250310	122300	530500610	18620	18620	18620	18620	0
435	20250310	122200	530500610	18620	18620	18620	18620	82
436	20250310	122100	528973770	18620	18620	18620	18620	5
437	20250310	122000	528880670	18640	18600	18650	18600	208
438	20250310	121900	525006670	18590	18590	18590	18590	10
439	20250310	121800	524820770	18610	18610	18610	18610	0
440	20250310	121700	524820770	18610	18610	18610	18610	1
441	20250310	121600	524802160	18620	18630	18640	18620	276
442	20250310	121500	519658950	18620	18630	18650	18620	396
443	20250310	121400	512276730	18620	18620	18620	18620	23
444	20250310	121300	511848470	18630	18620	18630	18620	3
445	20250310	121200	511792600	18620	18620	18620	18620	100
446	20250310	121100	509930600	18620	18620	18620	18620	7
447	20250310	121000	509800260	18620	18600	18620	18600	70
448	20250310	120900	508497330	18590	18590	18590	18590	0
449	20250310	120800	508497330	18590	18590	18590	18590	11
450	20250310	120700	508292840	18590	18590	18590	18590	0
451	20250310	120600	508292840	18590	18590	18590	18590	5
452	20250310	120500	508199890	18620	18610	18620	18610	431
453	20250310	120400	500175510	18590	18610	18610	18590	10
454	20250310	120300	499989430	18610	18610	18610	18610	91
455	20250310	120200	498295920	18610	18610	18610	18610	0
456	20250310	120100	498295920	18610	18640	18640	18610	222
457	20250310	120000	494160480	18620	18630	18650	18620	549
458	20250310	115900	483928490	18620	18620	18620	18620	1
459	20250310	115800	483909870	18620	18620	18620	18620	10
460	20250310	115700	483723670	18620	18620	18620	18620	2
461	20250310	115600	483686430	18640	18640	18640	18640	10
462	20250310	115500	483500030	18640	18610	18640	18610	73
463	20250310	115400	482139780	18600	18600	18600	18590	20
464	20250310	115300	481767840	18590	18590	18590	18590	1
465	20250310	115200	481749250	18640	18640	18640	18640	0
466	20250310	115100	481749250	18640	18640	18640	18640	6
467	20250310	115000	481637410	18660	18610	18660	18610	422
468	20250310	114900	473769790	18580	18580	18580	18580	0
469	20250310	114800	473769790	18580	18580	18580	18580	1
470	20250310	114700	473751210	18620	18620	18620	18620	0
471	20250310	114600	473751210	18620	18620	18620	18620	307
472	20250310	114500	468034870	18650	18610	18650	18610	84
473	20250310	114400	466469210	18600	18600	18600	18600	0
474	20250310	114300	466469210	18600	18600	18600	18600	0
475	20250310	114200	466469210	18600	18630	18640	18600	6
476	20250310	114100	466357430	18660	18660	18660	18660	0
477	20250310	114000	466357430	18660	18610	18660	18610	416
478	20250310	113900	458597660	18570	18570	18570	18570	0
479	20250310	113800	458597660	18570	18570	18570	18570	0
480	20250310	113700	458597660	18570	18570	18570	18570	1
481	20250310	113600	458579090	18660	18660	18660	18660	0
482	20250310	113500	458579090	18660	18620	18660	18620	422
483	20250310	113400	450707230	18640	18640	18640	18640	0
484	20250310	113300	450707230	18640	18640	18640	18640	0
485	20250310	113200	450707230	18640	18640	18640	18640	30
486	20250310	113100	450148030	18630	18560	18630	18560	25
487	20250310	113000	449682350	18640	18600	18640	18600	391
488	20250310	112900	442395200	18560	18560	18560	18560	0
489	20250310	112800	442395200	18560	18560	18560	18560	0
490	20250310	112700	442395200	18560	18560	18560	18560	0
491	20250310	112600	442395200	18560	18560	18560	18560	1
492	20250310	112500	442376640	18640	18630	18660	18630	416
493	20250310	112400	434618500	18610	18620	18620	18610	684
494	20250310	112300	421886250	18620	18620	18620	18620	10
495	20250310	112200	421700050	18630	18630	18630	18630	60
496	20250310	112100	420582250	18620	18620	18650	18620	218
497	20250310	112000	416519570	18610	18600	18610	18600	37
498	20250310	111900	415831170	18590	18590	18590	18590	52
499	20250310	111800	414864490	18590	18590	18590	18590	18
500	20250310	111700	414529870	18590	18590	18590	18590	3
501	20250310	111600	414474100	18590	18590	18590	18590	10
502	20250310	111500	414288200	18590	18580	18600	18580	132
503	20250310	111400	411834410	18570	18570	18570	18570	32
504	20250310	111300	411240170	18580	18580	18580	18580	1
505	20250310	111200	411221590	18620	18620	18620	18620	0
506	20250310	111100	411221590	18620	18620	18620	18620	0
507	20250310	111000	411221590	18620	18600	18620	18600	435
508	20250310	110900	403123620	18530	18530	18530	18530	1
509	20250310	110800	403105090	18620	18620	18620	18620	5
510	20250310	110700	403011990	18630	18630	18630	18630	3
511	20250310	110600	402956100	18630	18660	18670	18630	1206
512	20250310	110500	380468970	18650	18640	18670	18640	186
513	20250310	110400	376998150	18640	18630	18640	18630	24
514	20250310	110300	376551000	18640	18640	18640	18640	10
515	20250310	110200	376364600	18630	18630	18630	18630	10
516	20250310	110100	376178300	18630	18630	18630	18630	38
517	20250310	110000	375470360	18630	18610	18630	18610	308
518	20250310	105900	369732890	18600	18600	18600	18600	174
519	20250310	105800	366496490	18630	18600	18630	18600	2
520	20250310	105700	366459260	18620	18620	18620	18620	500
521	20250310	105600	357149260	18640	18610	18640	18610	116
522	20250310	105500	354987620	18620	18590	18620	18590	330
523	20250310	105400	348846020	18590	18580	18590	18580	22
524	20250310	105300	348437210	18570	18570	18580	18570	22
525	20250310	105200	348028660	18580	18580	18580	18580	6
526	20250310	105100	347917180	18580	18580	18580	18580	10
527	20250310	105000	347731380	18580	18560	18580	18560	262
528	20250310	104900	342866090	18560	18560	18560	18550	248
529	20250310	104800	338265560	18570	18570	18570	18570	87
530	20250310	104700	336649970	18570	18570	18570	18570	1
531	20250310	104600	336631400	18600	18580	18600	18580	230
532	20250310	104500	332357600	18570	18540	18570	18540	67
533	20250310	104400	331114280	18530	18530	18530	18530	2
534	20250310	104300	331077220	18540	18540	18540	18540	9
535	20250310	104200	330910360	18540	18540	18540	18540	2
536	20250310	104100	330873280	18530	18530	18530	18530	1
537	20250310	104000	330854750	18530	18510	18530	18510	188
538	20250310	103900	327371600	18520	18520	18520	18520	0
539	20250310	103800	327371600	18520	18500	18520	18500	22
540	20250310	103700	326964400	18470	18470	18470	18470	0
541	20250310	103600	326964400	18470	18500	18530	18470	308
542	20250310	103500	321262790	18500	18500	18500	18500	433
543	20250310	103400	313252290	18490	18490	18490	18490	13
544	20250310	103300	313011920	18490	18490	18490	18490	0
545	20250310	103200	313011920	18490	18490	18490	18490	20
546	20250310	103100	312642120	18490	18490	18490	18490	11
547	20250310	103000	312438730	18490	18480	18500	18480	97
548	20250310	102900	310644780	18470	18500	18500	18470	26
549	20250310	102800	310163870	18500	18530	18530	18500	293
550	20250310	102700	304735280	18530	18530	18530	18530	61
551	20250310	102600	303604950	18580	18540	18580	18540	301
552	20250310	102500	298018030	18530	18520	18530	18520	75
553	20250310	102400	296628390	18510	18510	18510	18510	10
554	20250310	102300	296443290	18520	18520	18520	18520	0
555	20250310	102200	296443290	18520	18510	18520	18510	34
556	20250310	102100	295813830	18500	18500	18500	18500	239
557	20250310	102000	291392330	18490	18480	18490	18480	129
558	20250310	101900	289007690	18470	18470	18470	18470	20
559	20250310	101800	288638290	18470	18490	18490	18470	38
560	20250310	101700	287936300	18500	18510	18510	18500	257
561	20250310	101600	283181790	18510	18510	18510	18510	10
562	20250310	101500	282996690	18510	18470	18510	18470	114
563	20250310	101400	280887680	18470	18470	18470	18470	159
564	20250310	101300	277950950	18470	18480	18480	18470	23
565	20250310	101200	277525920	18480	18480	18480	18480	13
566	20250310	101100	277285680	18480	18480	18480	18480	31
567	20250310	101000	276712800	18570	18480	18580	18480	618
568	20250310	100900	265247830	18480	18480	18480	18480	14
569	20250310	100800	264989110	18480	18480	18480	18480	57
570	20250310	100700	263935750	18580	18580	18580	18580	0
571	20250310	100600	263935750	18580	18560	18580	18560	23
572	20250310	100500	263508650	18560	18530	18560	18480	623
573	20250310	100400	251957080	18480	18480	18480	18480	23
574	20250310	100300	251532040	18480	18480	18480	18480	5
575	20250310	100200	251439640	18480	18510	18510	18480	58
576	20250310	100100	250367740	18530	18560	18560	18530	308
577	20250310	100000	244653040	18560	18540	18560	18540	87
578	20250310	095900	243039080	18520	18520	18520	18520	1
579	20250310	095800	243020560	18530	18540	18540	18530	284
580	20250310	095700	237757980	18540	18540	18540	18540	24
581	20250310	095600	237313020	18540	18600	18600	18540	293
582	20250310	095500	231880020	18550	18520	18550	18510	294
583	20250310	095400	226428320	18510	18510	18510	18510	30
584	20250310	095300	225873020	18510	18510	18520	18510	71
585	20250310	095200	224558800	18510	18510	18530	18510	11
586	20250310	095100	224355170	18510	18510	18540	18510	10
587	20250310	095000	224170040	18510	18510	18560	18510	588
588	20250310	094900	213258830	18500	18500	18500	18500	0
589	20250310	094800	213258830	18500	18420	18500	18420	2741
590	20250310	094700	162621220	18430	18420	18430	18420	42
591	20250310	094600	161847180	18450	18450	18450	18450	0
592	20250310	094500	161847180	18450	18430	18450	18380	392
593	20250310	094400	154616490	18470	18470	18470	18470	0
594	20250310	094300	154616490	18470	18470	18470	18470	0
595	20250310	094200	154616490	18470	18470	18470	18470	0
596	20250310	094100	154616490	18470	18440	18470	18440	400
597	20250310	094000	147230600	18450	18420	18450	18420	393
598	20250310	093900	139981370	18450	18450	18450	18450	0
599	20250310	093800	139981370	18450	18450	18450	18450	0
600	20250310	093700	139981370	18450	18450	18450	18450	0
601	20250310	093600	139981370	18450	18420	18450	18420	505
602	20250310	093500	130665940	18350	18400	18400	18350	862
603	20250310	093400	114807740	18330	18330	18330	18330	0
604	20250310	093300	114807740	18330	18230	18330	18230	567
605	20250310	093200	104419850	18320	18290	18320	18290	110
606	20250310	093100	102406750	18320	18320	18320	18320	0
607	20250310	093000	102406750	18320	18210	18320	18210	1540
608	20250310	092900	74288020	18220	18230	18230	18200	369
609	20250310	092800	67567080	18230	18230	18230	18230	0
610	20250310	092700	67567080	18230	18230	18230	18230	0
611	20250310	092600	67567080	18230	18240	18240	18230	106
612	20250310	092500	65633650	18250	18250	18250	18250	11
613	20250310	092400	65432900	18250	18250	18250	18250	80
614	20250310	092300	63972900	18250	18250	18250	18250	0
615	20250310	092200	63972900	18250	18250	18250	18250	30
616	20250310	092100	63425400	18250	18250	18250	18250	0
617	20250310	092000	63425400	18250	18250	18250	18250	5
618	20250310	091900	63334150	18250	18260	18260	18250	181
619	20250310	091800	60029180	18260	18260	18260	18260	0
620	20250310	091700	60029180	18260	18270	18270	18260	517
621	20250310	091600	50587300	18270	18270	18270	18270	0
622	20250310	091500	50587300	18270	18270	18270	18270	50
623	20250310	091400	49673800	18260	18310	18390	18260	968
624	20250310	091300	31960590	18300	18360	18360	18300	99
625	20250310	091200	30145880	18360	18360	18360	18360	3
626	20250310	091100	30090800	18360	18360	18450	18360	67
627	20250310	091000	28860500	18360	18380	18380	18360	16
628	20250310	090900	28566640	18390	18400	18400	18390	30
629	20250310	090800	28014700	18430	18500	18500	18430	595
630	20250310	090700	17045610	18500	18500	18500	18500	3
631	20250310	090600	16990110	18430	18430	18430	18430	303
632	20250310	090500	11405820	18430	18430	18430	18430	60
633	20250310	090400	10300020	18420	18320	18420	18320	269
634	20250310	090300	5351380	18380	18380	18380	18380	0
635	20250310	090200	5351380	18380	18380	18380	18380	11
636	20250310	090100	5149200	18390	18390	18390	18390	0
637	20250310	090000	5149200	18390	18390	18390	18390	280