KissMeData/218410/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	205000	2082525365	15820	15820	15820	15820	25734
3	20250313	204900	2082525365	15820	15820	15820	15820	0
4	20250313	204800	2082525365	15820	15820	15820	15820	0
5	20250313	204700	2082525365	15820	15820	15820	15820	0
6	20250313	204600	2082525365	15820	15820	15820	15820	0
7	20250313	204500	2082525365	15820	15820	15820	15820	0
8	20250313	204400	2082525365	15820	15820	15820	15820	0
9	20250313	204300	2082525365	15820	15820	15820	15820	0
10	20250313	204200	2082525365	15820	15820	15820	15820	0
11	20250313	204100	2082525365	15820	15820	15820	15820	0
12	20250313	204000	2082525365	15820	15820	15820	15820	0
13	20250313	203900	2082525365	15820	15820	15820	15820	0
14	20250313	203800	2082525365	15820	15820	15820	15820	0
15	20250313	203700	2082525365	15820	15820	15820	15820	0
16	20250313	203600	2082525365	15820	15820	15820	15820	0
17	20250313	203500	2082525365	15820	15820	15820	15820	0
18	20250313	203400	2082525365	15820	15820	15820	15820	0
19	20250313	203300	2082525365	15820	15820	15820	15820	0
20	20250313	203200	2082525365	15820	15820	15820	15820	0
21	20250313	203100	2082525365	15820	15820	15820	15820	0
22	20250313	203000	2082525365	15820	15820	15820	15820	0
23	20250313	202900	2082525365	15820	15820	15820	15820	0
24	20250313	202800	2082525365	15820	15820	15820	15820	0
25	20250313	202700	2082525365	15820	15820	15820	15820	0
26	20250313	202600	2082525365	15820	15820	15820	15820	0
27	20250313	202500	2082525365	15820	15820	15820	15820	0
28	20250313	202400	2082525365	15820	15820	15820	15820	0
29	20250313	202300	2082525365	15820	15820	15820	15820	0
30	20250313	202200	2082525365	15820	15820	15820	15820	0
31	20250313	202100	2082525365	15820	15820	15820	15820	0
32	20250313	202000	2082525365	15820	15820	15820	15820	25734
33	20250313	201900	2082525365	15820	15820	15820	15820	0
34	20250313	201800	2082525365	15820	15820	15820	15820	0
35	20250313	201700	2082525365	15820	15820	15820	15820	0
36	20250313	201600	2082525365	15820	15820	15820	15820	0
37	20250313	201500	2082525365	15820	15820	15820	15820	0
38	20250313	201400	2082525365	15820	15820	15820	15820	0
39	20250313	201300	2082525365	15820	15820	15820	15820	0
40	20250313	201200	2082525365	15820	15820	15820	15820	0
41	20250313	201100	2082525365	15820	15820	15820	15820	0
42	20250313	201000	2082525365	15820	15820	15820	15820	0
43	20250313	200900	2082525365	15820	15820	15820	15820	0
44	20250313	200800	2082525365	15820	15820	15820	15820	0
45	20250313	200700	2082525365	15820	15820	15820	15820	0
46	20250313	200600	2082525365	15820	15820	15820	15820	0
47	20250313	200500	2082525365	15820	15820	15820	15820	0
48	20250313	200400	2082525365	15820	15820	15820	15820	0
49	20250313	200300	2082525365	15820	15820	15820	15820	0
50	20250313	200200	2082525365	15820	15820	15820	15820	0
51	20250313	200100	2082525365	15820	15820	15820	15820	0
52	20250313	200000	2082525365	15820	15820	15820	15820	0
53	20250313	195900	2082525365	15820	15820	15820	15820	0
54	20250313	195800	2082525365	15820	15820	15820	15820	0
55	20250313	195700	2082525365	15820	15820	15820	15820	0
56	20250313	195600	2082525365	15820	15820	15820	15820	0
57	20250313	195500	2082525365	15820	15820	15820	15820	0
58	20250313	195400	2082525365	15820	15820	15820	15820	0
59	20250313	195300	2082525365	15820	15820	15820	15820	0
60	20250313	195200	2082525365	15820	15820	15820	15820	0
61	20250313	195100	2082525365	15820	15820	15820	15820	0
62	20250313	195000	2082525365	15820	15820	15820	15820	25734
63	20250313	194900	2082525365	15820	15820	15820	15820	0
64	20250313	194800	2082525365	15820	15820	15820	15820	0
65	20250313	194700	2082525365	15820	15820	15820	15820	0
66	20250313	194600	2082525365	15820	15820	15820	15820	0
67	20250313	194500	2082525365	15820	15820	15820	15820	0
68	20250313	194400	2082525365	15820	15820	15820	15820	0
69	20250313	194300	2082525365	15820	15820	15820	15820	0
70	20250313	194200	2082525365	15820	15820	15820	15820	0
71	20250313	194100	2082525365	15820	15820	15820	15820	0
72	20250313	194000	2082525365	15820	15820	15820	15820	0
73	20250313	193900	2082525365	15820	15820	15820	15820	0
74	20250313	193800	2082525365	15820	15820	15820	15820	0
75	20250313	193700	2082525365	15820	15820	15820	15820	0
76	20250313	193600	2082525365	15820	15820	15820	15820	0
77	20250313	193500	2082525365	15820	15820	15820	15820	0
78	20250313	193400	2082525365	15820	15820	15820	15820	0
79	20250313	193300	2082525365	15820	15820	15820	15820	0
80	20250313	193200	2082525365	15820	15820	15820	15820	0
81	20250313	193100	2082525365	15820	15820	15820	15820	0
82	20250313	193000	2082525365	15820	15820	15820	15820	0
83	20250313	192900	2082525365	15820	15820	15820	15820	0
84	20250313	192800	2082525365	15820	15820	15820	15820	0
85	20250313	192700	2082525365	15820	15820	15820	15820	0
86	20250313	192600	2082525365	15820	15820	15820	15820	0
87	20250313	192500	2082525365	15820	15820	15820	15820	0
88	20250313	192400	2082525365	15820	15820	15820	15820	0
89	20250313	192300	2082525365	15820	15820	15820	15820	0
90	20250313	192200	2082525365	15820	15820	15820	15820	0
91	20250313	192100	2082525365	15820	15820	15820	15820	0
92	20250313	192000	2082525365	15820	15820	15820	15820	25734
93	20250313	191900	2082525365	15820	15820	15820	15820	0
94	20250313	191800	2082525365	15820	15820	15820	15820	0
95	20250313	191700	2082525365	15820	15820	15820	15820	0
96	20250313	191600	2082525365	15820	15820	15820	15820	0
97	20250313	191500	2082525365	15820	15820	15820	15820	0
98	20250313	191400	2082525365	15820	15820	15820	15820	0
99	20250313	191300	2082525365	15820	15820	15820	15820	0
100	20250313	191200	2082525365	15820	15820	15820	15820	0
101	20250313	191100	2082525365	15820	15820	15820	15820	0
102	20250313	191000	2082525365	15820	15820	15820	15820	0
103	20250313	190900	2082525365	15820	15820	15820	15820	0
104	20250313	190800	2082525365	15820	15820	15820	15820	0
105	20250313	190700	2082525365	15820	15820	15820	15820	0
106	20250313	190600	2082525365	15820	15820	15820	15820	0
107	20250313	190500	2082525365	15820	15820	15820	15820	0
108	20250313	190400	2082525365	15820	15820	15820	15820	0
109	20250313	190300	2082525365	15820	15820	15820	15820	0
110	20250313	190200	2082525365	15820	15820	15820	15820	0
111	20250313	190100	2082525365	15820	15820	15820	15820	0
112	20250313	190000	2082525365	15820	15820	15820	15820	0
113	20250313	185900	2082525365	15820	15820	15820	15820	0
114	20250313	185800	2082525365	15820	15820	15820	15820	0
115	20250313	185700	2082525365	15820	15820	15820	15820	0
116	20250313	185600	2082525365	15820	15820	15820	15820	0
117	20250313	185500	2082525365	15820	15820	15820	15820	0
118	20250313	185400	2082525365	15820	15820	15820	15820	0
119	20250313	185300	2082525365	15820	15820	15820	15820	0
120	20250313	185200	2082525365	15820	15820	15820	15820	0
121	20250313	185100	2082525365	15820	15820	15820	15820	0
122	20250313	185000	2082525365	15820	15820	15820	15820	25734
123	20250313	184900	2082525365	15820	15820	15820	15820	0
124	20250313	184800	2082525365	15820	15820	15820	15820	0
125	20250313	184700	2082525365	15820	15820	15820	15820	0
126	20250313	184600	2082525365	15820	15820	15820	15820	0
127	20250313	184500	2082525365	15820	15820	15820	15820	0
128	20250313	184400	2082525365	15820	15820	15820	15820	0
129	20250313	184300	2082525365	15820	15820	15820	15820	0
130	20250313	184200	2082525365	15820	15820	15820	15820	0
131	20250313	184100	2082525365	15820	15820	15820	15820	0
132	20250313	184000	2082525365	15820	15820	15820	15820	0
133	20250313	183900	2082525365	15820	15820	15820	15820	0
134	20250313	183800	2082525365	15820	15820	15820	15820	0
135	20250313	183700	2082525365	15820	15820	15820	15820	0
136	20250313	183600	2082525365	15820	15820	15820	15820	0
137	20250313	183500	2082525365	15820	15820	15820	15820	0
138	20250313	183400	2082525365	15820	15820	15820	15820	0
139	20250313	183300	2082525365	15820	15820	15820	15820	0
140	20250313	183200	2082525365	15820	15820	15820	15820	0
141	20250313	183100	2082525365	15820	15820	15820	15820	0
142	20250313	183000	2082525365	15820	15820	15820	15820	0
143	20250313	182900	2082525365	15820	15820	15820	15820	0
144	20250313	182800	2082525365	15820	15820	15820	15820	0
145	20250313	182700	2082525365	15820	15820	15820	15820	0
146	20250313	182600	2082525365	15820	15820	15820	15820	0
147	20250313	182500	2082525365	15820	15820	15820	15820	0
148	20250313	182400	2082525365	15820	15820	15820	15820	0
149	20250313	182300	2082525365	15820	15820	15820	15820	0
150	20250313	182200	2082525365	15820	15820	15820	15820	0
151	20250313	182100	2082525365	15820	15820	15820	15820	0
152	20250313	182000	2082525365	15820	15820	15820	15820	25734
153	20250313	181900	2082525365	15820	15820	15820	15820	0
154	20250313	181800	2082525365	15820	15820	15820	15820	0
155	20250313	181700	2082525365	15820	15820	15820	15820	0
156	20250313	181600	2082525365	15820	15820	15820	15820	0
157	20250313	181500	2082525365	15820	15820	15820	15820	0
158	20250313	181400	2082525365	15820	15820	15820	15820	0
159	20250313	181300	2082525365	15820	15820	15820	15820	0
160	20250313	181200	2082525365	15820	15820	15820	15820	0
161	20250313	181100	2082525365	15820	15820	15820	15820	0
162	20250313	181000	2082525365	15820	15820	15820	15820	0
163	20250313	180900	2082525365	15820	15820	15820	15820	0
164	20250313	180800	2082525365	15820	15820	15820	15820	0
165	20250313	180700	2082525365	15820	15820	15820	15820	0
166	20250313	180600	2082525365	15820	15820	15820	15820	0
167	20250313	180500	2082525365	15820	15820	15820	15820	0
168	20250313	180400	2082525365	15820	15820	15820	15820	0
169	20250313	180300	2082525365	15820	15820	15820	15820	0
170	20250313	180200	2082525365	15820	15820	15820	15820	0
171	20250313	180100	2082525365	15820	15820	15820	15820	0
172	20250313	180000	2082525365	15820	15820	15820	15820	0
173	20250313	175900	2082525365	15820	15820	15820	15820	0
174	20250313	175800	2082525365	15820	15820	15820	15820	0
175	20250313	175700	2082525365	15820	15820	15820	15820	0
176	20250313	175600	2082525365	15820	15820	15820	15820	0
177	20250313	175500	2082525365	15820	15820	15820	15820	0
178	20250313	175400	2082525365	15820	15820	15820	15820	0
179	20250313	175300	2082525365	15820	15820	15820	15820	0
180	20250313	175200	2082525365	15820	15820	15820	15820	0
181	20250313	175100	2082525365	15820	15820	15820	15820	0
182	20250313	175000	2082525365	15820	15820	15820	15820	25734
183	20250313	174900	2082525365	15820	15820	15820	15820	0
184	20250313	174800	2082525365	15820	15820	15820	15820	0
185	20250313	174700	2082525365	15820	15820	15820	15820	0
186	20250313	174600	2082525365	15820	15820	15820	15820	0
187	20250313	174500	2082525365	15820	15820	15820	15820	0
188	20250313	174400	2082525365	15820	15820	15820	15820	0
189	20250313	174300	2082525365	15820	15820	15820	15820	0
190	20250313	174200	2082525365	15820	15820	15820	15820	0
191	20250313	174100	2082525365	15820	15820	15820	15820	0
192	20250313	174000	2082525365	15820	15820	15820	15820	0
193	20250313	173900	2082525365	15820	15820	15820	15820	0
194	20250313	173800	2082525365	15820	15820	15820	15820	0
195	20250313	173700	2082525365	15820	15820	15820	15820	0
196	20250313	173600	2082525365	15820	15820	15820	15820	0
197	20250313	173500	2082525365	15820	15820	15820	15820	0
198	20250313	173400	2082525365	15820	15820	15820	15820	0
199	20250313	173300	2082525365	15820	15820	15820	15820	0
200	20250313	173200	2082525365	15820	15820	15820	15820	0
201	20250313	173100	2082525365	15820	15820	15820	15820	0
202	20250313	173000	2082525365	15820	15820	15820	15820	0
203	20250313	172900	2082525365	15820	15820	15820	15820	0
204	20250313	172800	2082525365	15820	15820	15820	15820	0
205	20250313	172700	2082525365	15820	15820	15820	15820	0
206	20250313	172600	2082525365	15820	15820	15820	15820	0
207	20250313	172500	2082525365	15820	15820	15820	15820	0
208	20250313	172400	2082525365	15820	15820	15820	15820	0
209	20250313	172300	2082525365	15820	15820	15820	15820	0
210	20250313	172200	2082525365	15820	15820	15820	15820	0
211	20250313	172100	2082525365	15820	15820	15820	15820	0
212	20250313	172000	2082525365	15820	15820	15820	15820	25734
213	20250313	171900	2082525365	15820	15820	15820	15820	0
214	20250313	171800	2082525365	15820	15820	15820	15820	0
215	20250313	171700	2082525365	15820	15820	15820	15820	0
216	20250313	171600	2082525365	15820	15820	15820	15820	0
217	20250313	171500	2082525365	15820	15820	15820	15820	0
218	20250313	171400	2082525365	15820	15820	15820	15820	0
219	20250313	171300	2082525365	15820	15820	15820	15820	0
220	20250313	171200	2082525365	15820	15820	15820	15820	0
221	20250313	171100	2082525365	15820	15820	15820	15820	0
222	20250313	171000	2082525365	15820	15820	15820	15820	0
223	20250313	170900	2082525365	15820	15820	15820	15820	0
224	20250313	170800	2082525365	15820	15820	15820	15820	0
225	20250313	170700	2082525365	15820	15820	15820	15820	0
226	20250313	170600	2082525365	15820	15820	15820	15820	0
227	20250313	170500	2082525365	15820	15820	15820	15820	0
228	20250313	170400	2082525365	15820	15820	15820	15820	0
229	20250313	170300	2082525365	15820	15820	15820	15820	0
230	20250313	170200	2082525365	15820	15820	15820	15820	0
231	20250313	170100	2082525365	15820	15820	15820	15820	0
232	20250313	170000	2082525365	15820	15820	15820	15820	0
233	20250313	165900	2082525365	15820	15820	15820	15820	0
234	20250313	165800	2082525365	15820	15820	15820	15820	0
235	20250313	165700	2082525365	15820	15820	15820	15820	0
236	20250313	165600	2082525365	15820	15820	15820	15820	0
237	20250313	165500	2082525365	15820	15820	15820	15820	0
238	20250313	165400	2082525365	15820	15820	15820	15820	0
239	20250313	165300	2082525365	15820	15820	15820	15820	0
240	20250313	165200	2082525365	15820	15820	15820	15820	0
241	20250313	165100	2082525365	15820	15820	15820	15820	0
242	20250313	165000	2082525365	15820	15820	15820	15820	25734
243	20250313	164900	2082525365	15820	15820	15820	15820	0
244	20250313	164800	2082525365	15820	15820	15820	15820	0
245	20250313	164700	2082525365	15820	15820	15820	15820	0
246	20250313	164600	2082525365	15820	15820	15820	15820	0
247	20250313	164500	2082525365	15820	15820	15820	15820	0
248	20250313	164400	2082525365	15820	15820	15820	15820	0
249	20250313	164300	2082525365	15820	15820	15820	15820	0
250	20250313	164200	2082525365	15820	15820	15820	15820	0
251	20250313	164100	2082525365	15820	15820	15820	15820	0
252	20250313	164000	2082525365	15820	15820	15820	15820	0
253	20250313	163900	2082525365	15820	15820	15820	15820	0
254	20250313	163800	2082525365	15820	15820	15820	15820	0
255	20250313	163700	2082525365	15820	15820	15820	15820	0
256	20250313	163600	2082525365	15820	15820	15820	15820	0
257	20250313	163500	2082525365	15820	15820	15820	15820	0
258	20250313	163400	2082525365	15820	15820	15820	15820	0
259	20250313	163300	2082525365	15820	15820	15820	15820	0
260	20250313	163200	2082525365	15820	15820	15820	15820	0
261	20250313	163100	2082525365	15820	15820	15820	15820	0
262	20250313	163000	2082525365	15820	15820	15820	15820	0
263	20250313	162900	2082525365	15820	15820	15820	15820	0
264	20250313	162800	2082525365	15820	15820	15820	15820	0
265	20250313	162700	2082525365	15820	15820	15820	15820	0
266	20250313	162600	2082525365	15820	15820	15820	15820	0
267	20250313	162500	2082525365	15820	15820	15820	15820	0
268	20250313	162400	2082525365	15820	15820	15820	15820	0
269	20250313	162300	2082525365	15820	15820	15820	15820	0
270	20250313	162200	2082525365	15820	15820	15820	15820	0
271	20250313	162100	2082525365	15820	15820	15820	15820	0
272	20250313	162000	2082525365	15820	15820	15820	15820	25734
273	20250313	161900	2082525365	15820	15820	15820	15820	0
274	20250313	161800	2082525365	15820	15820	15820	15820	0
275	20250313	161700	2082525365	15820	15820	15820	15820	0
276	20250313	161600	2082525365	15820	15820	15820	15820	0
277	20250313	161500	2082525365	15820	15820	15820	15820	0
278	20250313	161400	2082525365	15820	15820	15820	15820	0
279	20250313	161300	2082525365	15820	15820	15820	15820	0
280	20250313	161200	2082525365	15820	15820	15820	15820	0
281	20250313	161100	2082525365	15820	15820	15820	15820	0
282	20250313	161000	2082525365	15820	15820	15820	15820	0
283	20250313	160900	2082525365	15820	15820	15820	15820	0
284	20250313	160800	2082525365	15820	15820	15820	15820	0
285	20250313	160700	2082525365	15820	15820	15820	15820	0
286	20250313	160600	2082525365	15820	15820	15820	15820	0
287	20250313	160500	2082525365	15820	15820	15820	15820	0
288	20250313	160400	2082525365	15820	15820	15820	15820	0
289	20250313	160300	2082525365	15820	15820	15820	15820	0
290	20250313	160200	2082525365	15820	15820	15820	15820	0
291	20250313	160100	2082525365	15820	15820	15820	15820	0
292	20250313	160000	2082525365	15820	15820	15820	15820	0
293	20250313	155900	2082525365	15820	15820	15820	15820	0
294	20250313	155800	2082525365	15820	15820	15820	15820	0
295	20250313	155700	2082525365	15820	15820	15820	15820	0
296	20250313	155600	2082525365	15820	15820	15820	15820	0
297	20250313	155500	2082525365	15820	15820	15820	15820	0
298	20250313	155400	2082525365	15820	15820	15820	15820	0
299	20250313	155300	2082525365	15820	15820	15820	15820	0
300	20250313	155200	2082525365	15820	15820	15820	15820	0
301	20250313	155100	2082525365	15820	15820	15820	15820	0
302	20250313	155000	2082525365	15820	15820	15820	15820	25734
303	20250313	154900	2082525365	15820	15820	15820	15820	0
304	20250313	154800	2082525365	15820	15820	15820	15820	0
305	20250313	154700	2082525365	15820	15820	15820	15820	0
306	20250313	154600	2082525365	15820	15820	15820	15820	0
307	20250313	154500	2082525365	15820	15820	15820	15820	0
308	20250313	154400	2082525365	15820	15820	15820	15820	0
309	20250313	154300	2082525365	15820	15820	15820	15820	0
310	20250313	154200	2082525365	15820	15820	15820	15820	0
311	20250313	154100	2082525365	15820	15820	15820	15820	0
312	20250313	154000	2082525365	15820	15820	15820	15820	0
313	20250313	153900	2082525365	15820	15820	15820	15820	0
314	20250313	153800	2082525365	15820	15820	15820	15820	0
315	20250313	153700	2082525365	15820	15820	15820	15820	0
316	20250313	153600	2082525365	15820	15820	15820	15820	0
317	20250313	153500	2082525365	15820	15820	15820	15820	0
318	20250313	153400	2082525365	15820	15820	15820	15820	0
319	20250313	153300	2082525365	15820	15820	15820	15820	0
320	20250313	153200	2082525365	15820	15820	15820	15820	0
321	20250313	153100	2082525365	15820	15820	15820	15820	0
322	20250313	153000	2082525365	15820	15820	15820	15820	25734
323	20250313	152900	1675413485	15810	15810	15810	15810	0
324	20250313	152800	1675413485	15810	15810	15810	15810	0
325	20250313	152700	1675413485	15810	15810	15810	15810	0
326	20250313	152600	1675413485	15810	15810	15810	15810	0
327	20250313	152500	1675413485	15810	15810	15810	15810	0
328	20250313	152400	1675413485	15810	15810	15810	15810	0
329	20250313	152300	1675413485	15810	15810	15810	15810	0
330	20250313	152200	1675413485	15810	15810	15810	15810	0
331	20250313	152100	1675413485	15810	15810	15810	15810	0
332	20250313	152000	1675413485	15810	15810	15810	15810	0
333	20250313	151900	1675413485	15810	15800	15810	15800	125
334	20250313	151800	1673438335	15800	15820	15830	15800	519
335	20250313	151700	1665230825	15830	15830	15830	15820	424
336	20250313	151600	1658519155	15830	15820	15830	15800	626
337	20250313	151500	1648614425	15820	15790	15830	15790	7080
338	20250313	151400	1536747485	15800	15860	15860	15800	3695
339	20250313	151300	1478322435	15850	15860	15860	15850	647
340	20250313	151200	1468066925	15850	15860	15860	15850	220
341	20250313	151100	1464579145	15860	15860	15870	15850	1543
342	20250313	151000	1440107165	15870	15860	15870	15860	1581
343	20250313	150900	1415031045	15860	15870	15870	15860	96
344	20250313	150800	1413508235	15880	15870	15880	15870	133
345	20250313	150700	1411397105	15870	15870	15870	15850	527
346	20250313	150600	1403034285	15870	15860	15870	15850	1254
347	20250313	150500	1383150635	15860	15900	15910	15850	1978
348	20250313	150400	1351756395	15900	15900	15900	15900	202
349	20250313	150300	1348544595	15900	15910	15910	15900	266
350	20250313	150200	1344313065	15910	15910	15920	15910	60
351	20250313	150100	1343358365	15910	15920	15920	15910	495
352	20250313	150000	1335481495	15910	15920	15920	15910	8
353	20250313	145900	1335354155	15910	15910	15920	15910	25
354	20250313	145800	1334956265	15910	15910	15910	15910	9
355	20250313	145700	1334813075	15920	15920	15920	15920	21
356	20250313	145600	1334478755	15920	15910	15920	15910	27
357	20250313	145500	1334049035	15910	15920	15920	15910	203
358	20250313	145400	1330819255	15920	15910	15920	15910	2
359	20250313	145300	1330787425	15920	15920	15920	15920	16
360	20250313	145200	1330532705	15920	15920	15920	15910	206
361	20250313	145100	1327253545	15920	15920	15920	15920	47
362	20250313	145000	1326505305	15920	15930	15930	15920	21
363	20250313	144900	1326170875	15910	15920	15920	15910	93
364	20250313	144800	1324690935	15910	15910	15910	15910	20
365	20250313	144700	1324372735	15910	15920	15920	15910	82
366	20250313	144600	1323067975	15910	15910	15910	15910	2
367	20250313	144500	1323036155	15920	15920	15920	15920	18
368	20250313	144400	1322749595	15920	15910	15920	15910	21
369	20250313	144300	1322415345	15890	15890	15890	15890	2
370	20250313	144200	1322383565	15900	15900	15900	15890	1671
371	20250313	144100	1295819665	15900	15900	15900	15900	65
372	20250313	144000	1294786165	15890	15890	15910	15890	233
373	20250313	143900	1291083175	15890	15900	15900	15890	256
374	20250313	143800	1287014875	15910	15910	15920	15910	124
375	20250313	143700	1285041935	15910	15920	15920	15910	38
376	20250313	143600	1284437305	15920	15920	15920	15920	54
377	20250313	143500	1283577625	15920	15920	15930	15910	633
378	20250313	143400	1273501465	15930	15930	15930	15930	5
379	20250313	143300	1273421815	15930	15930	15930	15930	36
380	20250313	143200	1272848335	15920	15930	15930	15920	373
381	20250313	143100	1266906915	15920	15920	15930	15920	167
382	20250313	143000	1264248225	15930	15930	15930	15930	11
383	20250313	142900	1264072995	15920	15930	15940	15920	68
384	20250313	142800	1262989635	15920	15910	15920	15900	1976
385	20250313	142700	1231535715	15890	15890	15890	15890	4
386	20250313	142600	1231472155	15890	15910	15910	15890	170
387	20250313	142500	1228767675	15890	15890	15890	15890	334
388	20250313	142400	1223460415	15900	15900	15900	15900	1027
389	20250313	142300	1207131115	15900	15910	15910	15900	258
390	20250313	142200	1203028525	15900	15900	15900	15900	100
391	20250313	142100	1201438525	15910	15910	15910	15910	655
392	20250313	142000	1191017475	15920	15920	15920	15910	47
393	20250313	141900	1190269545	15920	15920	15920	15910	307
394	20250313	141800	1185385135	15920	15910	15920	15910	36
395	20250313	141700	1184812085	15920	15920	15920	15920	10
396	20250313	141600	1184652885	15920	15920	15920	15920	9
397	20250313	141500	1184509605	15910	15920	15920	15910	69
398	20250313	141400	1183411145	15920	15920	15920	15920	85
399	20250313	141300	1182057945	15920	15920	15920	15920	22
400	20250313	141200	1181707705	15920	15920	15920	15920	56
401	20250313	141100	1180816185	15930	15930	15930	15920	167
402	20250313	141000	1178157295	15930	15910	15930	15900	767
403	20250313	140900	1165958225	15910	15940	15940	15910	1747
404	20250313	140800	1138141625	15940	15940	15940	15940	0
405	20250313	140700	1138141625	15940	15950	15950	15940	14
406	20250313	140600	1137918365	15940	15950	15950	15940	478
407	20250313	140500	1130294355	15960	15950	15960	15950	120
408	20250313	140400	1128379305	15960	15960	15960	15960	44
409	20250313	140300	1127677065	15970	15970	15970	15970	5
410	20250313	140200	1127597215	15970	15980	15980	15950	255
411	20250313	140100	1123526495	15990	15990	16000	15980	154
412	20250313	140000	1121064295	15980	15990	15990	15980	124
413	20250313	135900	1119082695	15990	15990	15990	15990	0
414	20250313	135800	1119082695	15990	15990	15990	15980	21
415	20250313	135700	1118746925	15990	15990	15990	15990	39
416	20250313	135600	1118123315	15990	15990	15990	15990	11
417	20250313	135500	1117947425	15990	15990	15990	15980	54
418	20250313	135400	1117084125	15980	15980	15980	15980	10
419	20250313	135300	1116924325	15980	15980	15980	15980	217
420	20250313	135200	1113456665	15970	15970	15970	15950	282
421	20250313	135100	1108953505	15950	15970	15970	15950	53
422	20250313	135000	1108108015	15970	15970	15970	15970	1
423	20250313	134900	1108092045	15950	15980	15990	15950	463
424	20250313	134800	1100703785	15990	15980	15990	15980	33
425	20250313	134700	1100176295	15980	15970	15980	15960	220
426	20250313	134600	1096661795	15960	15950	15960	15950	20
427	20250313	134500	1096342605	15950	15940	15950	15940	506
428	20250313	134400	1088273585	15940	15960	15960	15940	33
429	20250313	134300	1087746945	15960	15960	15960	15960	16
430	20250313	134200	1087491585	15940	15950	15950	15940	330
431	20250313	134100	1082228885	15950	15960	15960	15950	7
432	20250313	134000	1082117185	15960	15980	15980	15960	302
433	20250313	133900	1077294925	15980	15980	15980	15980	303
434	20250313	133800	1072452985	15980	15980	15980	15980	2
435	20250313	133700	1072421025	15990	15990	15990	15990	24
436	20250313	133600	1072037265	15990	15990	15990	15990	20
437	20250313	133500	1071717465	15980	15990	15990	15980	5
438	20250313	133400	1071637535	15990	15990	15990	15990	19
439	20250313	133300	1071333725	15980	15980	15980	15980	0
440	20250313	133200	1071333725	15980	15990	15990	15980	6
441	20250313	133100	1071237805	15990	15990	15990	15990	15
442	20250313	133000	1070997955	15990	15980	15990	15980	10
443	20250313	132900	1070838125	15980	15980	15980	15980	79
444	20250313	132800	1069575705	15980	15970	15980	15970	38
445	20250313	132700	1068968835	15960	15970	15970	15960	6
446	20250313	132600	1068873025	15960	15980	15980	15940	1750
447	20250313	132500	1040953895	15980	15990	15990	15980	319
448	20250313	132400	1035856075	15980	15990	15990	15980	3
449	20250313	132300	1035808125	15980	15980	15980	15980	30
450	20250313	132200	1035328725	15980	15990	15990	15980	19
451	20250313	132100	1035024965	15980	15980	15980	15980	2
452	20250313	132000	1034993005	15980	15990	16010	15980	144
453	20250313	131900	1032689665	15990	15990	15990	15990	15
454	20250313	131800	1032449815	15980	16010	16010	15980	115
455	20250313	131700	1030610755	16010	16020	16020	16010	41
456	20250313	131600	1029954275	16010	16000	16010	16000	245
457	20250313	131500	1026034235	16000	15970	16000	15950	1091
458	20250313	131400	1008616455	15970	15970	15970	15970	1
459	20250313	131300	1008600485	15970	15970	15980	15970	396
460	20250313	131200	1002276050	15980	15980	15980	15980	18
461	20250313	131100	1001988410	15980	15980	15980	15980	0
462	20250313	131000	1001988410	15980	15970	15980	15970	54
463	20250313	130900	1001125820	15980	15980	15980	15980	24
464	20250313	130800	1000742300	15980	15970	15980	15970	11
465	20250313	130700	1000566620	15970	15980	15980	15970	359
466	20250313	130600	994832360	15990	15990	15990	15990	11
467	20250313	130500	994656470	15990	15990	15990	15990	7
468	20250313	130400	994544540	15990	16010	16010	15990	1184
469	20250313	130300	975601510	16010	16010	16010	16010	9
470	20250313	130200	975457420	16010	16020	16020	16010	10
471	20250313	130100	975297300	16020	16020	16020	16010	10
472	20250313	130000	975137120	16020	16010	16020	16000	400
473	20250313	125900	968733050	16000	16000	16000	16000	0
474	20250313	125800	968733050	16000	16010	16010	16000	3
475	20250313	125700	968685040	16010	16010	16010	16000	1221
476	20250313	125600	949146370	16020	16010	16020	16010	99
477	20250313	125500	947561250	16020	16010	16020	16010	1639
478	20250313	125400	921320720	16000	16010	16010	16000	55
479	20250313	125300	920440560	16000	16000	16010	16000	185
480	20250313	125200	917480410	16010	16010	16010	16010	5
481	20250313	125100	917400360	16010	16000	16010	16000	109
482	20250313	125000	915656270	16010	16010	16010	16000	23
483	20250313	124900	915288050	16010	16010	16010	16010	86
484	20250313	124800	913911190	16020	16020	16020	16020	15
485	20250313	124700	913670890	16010	16020	16020	16010	41
486	20250313	124600	913014470	16020	16020	16020	16020	106
487	20250313	124500	911316350	16020	16020	16020	16020	87
488	20250313	124400	909922610	16020	16035	16035	16020	86
489	20250313	124300	908544845	16030	16030	16030	16030	55
490	20250313	124200	907663195	16030	16030	16030	16030	23
491	20250313	124100	907294505	16020	16020	16020	16020	9
492	20250313	124000	907150325	16000	16000	16000	16000	0
493	20250313	123900	907150325	16000	16000	16010	16000	1162
494	20250313	123800	888547975	16010	16010	16010	16010	1094
495	20250313	123700	871033035	16020	16020	16020	16020	165
496	20250313	123600	868389735	16020	16020	16030	16020	46
497	20250313	123500	867652705	16030	16020	16030	16020	40
498	20250313	123400	867011585	16020	16020	16020	16020	5
499	20250313	123300	866931485	16020	16010	16040	16010	226
500	20250313	123200	863312925	16010	16030	16030	16010	741
501	20250313	123100	851438785	16030	16040	16040	16030	433
502	20250313	123000	844495795	16050	16060	16060	16040	71
503	20250313	122900	843356165	16050	16050	16050	16050	2
504	20250313	122800	843324065	16050	16060	16060	16050	215
505	20250313	122700	839872165	16060	16070	16070	16060	29
506	20250313	122600	839406255	16070	16070	16070	16070	51
507	20250313	122500	838586685	16070	16070	16070	16070	302
508	20250313	122400	833733545	16070	16080	16080	16070	17
509	20250313	122300	833460205	16080	16080	16080	16080	0
510	20250313	122200	833460205	16080	16070	16080	16070	9
511	20250313	122100	833315505	16080	16080	16080	16080	19
512	20250313	122000	833009985	16080	16080	16080	16080	1
513	20250313	121900	832993905	16070	16070	16070	16070	6
514	20250313	121800	832897485	16070	16080	16080	16070	35
515	20250313	121700	832334985	16080	16080	16080	16070	123
516	20250313	121600	830358145	16070	16070	16070	16070	22
517	20250313	121500	830004605	16060	16060	16060	16060	51
518	20250313	121400	829185545	16060	16050	16060	16050	66
519	20250313	121300	828126215	16040	16060	16060	16040	85
520	20250313	121200	826761875	16050	16050	16050	16050	59
521	20250313	121100	825814925	16050	16080	16080	16050	4270
522	20250313	121000	757251345	16080	16080	16080	16080	51
523	20250313	120900	756431265	16080	16090	16090	16080	220
524	20250313	120800	752893515	16080	16090	16090	16080	19
525	20250313	120700	752587855	16080	16090	16090	16080	296
526	20250313	120600	747826035	16080	16080	16080	16080	60
527	20250313	120500	746861235	16080	16080	16090	16080	17
528	20250313	120400	746587775	16090	16090	16090	16090	0
529	20250313	120300	746587775	16090	16090	16090	16090	5
530	20250313	120200	746507325	16090	16080	16090	16080	13
531	20250313	120100	746298175	16090	16090	16090	16090	18
532	20250313	120000	746008555	16090	16090	16090	16090	406
533	20250313	115900	739476015	16080	16090	16090	16080	211
534	20250313	115800	736083015	16090	16090	16090	16090	317
535	20250313	115700	730982485	16090	16110	16110	16090	178
536	20250313	115600	728118265	16110	16090	16110	16090	255
537	20250313	115500	724015135	16080	16080	16080	16080	9
538	20250313	115400	723870415	16080	16100	16100	16080	601
539	20250313	115300	714200065	16100	16110	16110	16100	14
540	20250313	115200	713974545	16110	16110	16110	16110	23
541	20250313	115100	713604015	16110	16110	16110	16110	0
542	20250313	115000	713604015	16110	16110	16120	16110	50
543	20250313	114900	712798365	16120	16120	16120	16120	8
544	20250313	114800	712669405	16110	16100	16110	16100	395
545	20250313	114700	706309655	16090	16100	16100	16090	35
546	20250313	114600	705746175	16100	16100	16100	16100	10
547	20250313	114500	705585175	16100	16120	16120	16090	625
548	20250313	114400	695523535	16120	16120	16120	16100	29
549	20250313	114300	695056315	16100	16100	16100	16100	0
550	20250313	114200	695056315	16100	16110	16110	16100	10
551	20250313	114100	694895235	16100	16110	16110	16100	88
552	20250313	114000	693478335	16100	16100	16100	16100	440
553	20250313	113900	686394335	16090	16090	16090	16090	2
554	20250313	113800	686362155	16100	16100	16100	16100	14
555	20250313	113700	686136755	16090	16090	16090	16090	0
556	20250313	113600	686136755	16090	16100	16100	16090	10
557	20250313	113500	685975775	16100	16100	16100	16100	16
558	20250313	113400	685718175	16100	16100	16100	16100	11
559	20250313	113300	685541075	16090	16100	16100	16090	18
560	20250313	113200	685251295	16100	16100	16100	16100	10
561	20250313	113100	685090295	16100	16120	16120	16100	1246
562	20250313	113000	665017615	16120	16120	16120	16120	5
563	20250313	112900	664937015	16130	16130	16130	16130	43
564	20250313	112800	664243425	16120	16120	16120	16120	4
565	20250313	112700	664178945	16120	16120	16120	16120	30
566	20250313	112600	663695345	16130	16130	16130	16130	38
567	20250313	112500	663082405	16130	16130	16130	16120	335
568	20250313	112400	657678875	16130	16130	16130	16130	0
569	20250313	112300	657678875	16130	16130	16130	16130	25
570	20250313	112200	657275625	16130	16130	16130	16120	121
571	20250313	112100	655324015	16120	16130	16130	16120	1317
572	20250313	112000	634081785	16150	16150	16150	16150	15
573	20250313	111900	633839535	16130	16130	16150	16130	162
574	20250313	111800	631225375	16140	16130	16140	16130	830
575	20250313	111700	617833085	16140	16140	16140	16140	10
576	20250313	111600	617671685	16140	16140	16140	16130	209
577	20250313	111500	614298445	16140	16140	16140	16140	371
578	20250313	111400	608310505	16140	16140	16140	16140	223
579	20250313	111300	604711285	16130	16150	16150	16130	1828
580	20250313	111200	575200875	16160	16160	16160	16160	30
581	20250313	111100	574716075	16160	16150	16160	16150	3
582	20250313	111000	574667615	16160	16160	16160	16150	18
583	20250313	110900	574376745	16160	16150	16160	16150	50
584	20250313	110800	573569075	16160	16170	16170	16160	451
585	20250313	110700	566277665	16170	16160	16170	16160	144
586	20250313	110600	563950525	16150	16150	16150	16150	515
587	20250313	110500	555633275	16150	16150	16150	16150	2
588	20250313	110400	555600975	16160	16170	16170	16160	81
589	20250313	110300	554292005	16170	16170	16170	16170	35
590	20250313	110200	553726055	16170	16170	16170	16170	68
591	20250313	110100	552626495	16180	16170	16180	16170	44
592	20250313	110000	551914925	16170	16160	16170	16160	244
593	20250313	105900	547969545	16160	16160	16160	16150	374
594	20250313	105800	541925715	16160	16170	16170	16160	840
595	20250313	105700	528350915	16170	16180	16180	16170	350
596	20250313	105600	522690825	16180	16180	16190	16180	289
597	20250313	105500	518014255	16190	16190	16190	16190	14
598	20250313	105400	517787595	16180	16180	16180	16180	2
599	20250313	105300	517755235	16190	16190	16190	16190	10
600	20250313	105200	517593335	16190	16180	16190	16180	12
601	20250313	105100	517399075	16170	16170	16170	16170	2
602	20250313	105000	517366735	16170	16190	16190	16170	6
603	20250313	104900	517269615	16190	16190	16190	16190	14
604	20250313	104800	517042955	16170	16190	16190	16170	18
605	20250313	104700	516751575	16170	16170	16170	16170	34
606	20250313	104600	516201795	16170	16170	16180	16170	371
607	20250313	104500	510202625	16170	16190	16190	16170	17
608	20250313	104400	509927635	16190	16170	16190	16170	8
609	20250313	104300	509798155	16200	16200	16200	16200	14
610	20250313	104200	509571355	16200	16190	16200	16170	254
611	20250313	104100	505460165	16190	16190	16190	16180	662
612	20250313	104000	494744545	16210	16210	16210	16190	105
613	20250313	103900	493044255	16190	16220	16220	16190	102
614	20250313	103800	491392145	16230	16230	16230	16230	5
615	20250313	103700	491310995	16230	16240	16240	16220	57
616	20250313	103600	490386255	16240	16220	16240	16210	154
617	20250313	103500	487887975	16220	16220	16220	16210	9
618	20250313	103400	487742005	16220	16220	16220	16210	39
619	20250313	103300	487109445	16220	16220	16220	16210	42
620	20250313	103200	486428545	16220	16210	16220	16210	409
621	20250313	103100	479798595	16200	16210	16210	16200	12
622	20250313	103000	479604095	16210	16210	16210	16210	8
623	20250313	102900	479474415	16210	16210	16210	16200	28
624	20250313	102800	479020735	16200	16200	16210	16200	18
625	20250313	102700	478729025	16200	16190	16200	16190	48
626	20250313	102600	477951595	16200	16190	16200	16190	86
627	20250313	102500	476559095	16190	16210	16210	16190	21
628	20250313	102400	476218725	16190	16190	16190	16190	0
629	20250313	102300	476218725	16190	16190	16190	16190	0
630	20250313	102200	476218725	16190	16200	16220	16190	113
631	20250313	102100	474389095	16190	16200	16200	16190	34
632	20250313	102000	473838415	16200	16200	16200	16200	59
633	20250313	101900	472882615	16200	16190	16200	16190	54
634	20250313	101800	472008015	16210	16200	16210	16190	33
635	20250313	101700	471473335	16200	16210	16210	16200	69
636	20250313	101600	470355095	16210	16210	16210	16210	71
637	20250313	101500	469204185	16210	16160	16210	16160	2481
638	20250313	101400	429062875	16160	16170	16170	16140	303
639	20250313	101300	424168075	16170	16170	16170	16170	2
640	20250313	101200	424135735	16170	16150	16170	16150	302
641	20250313	101100	419258345	16150	16140	16150	16140	36
642	20250313	101000	418677245	16150	16165	16165	16150	1858
643	20250313	100900	388664300	16160	16160	16160	16160	730
644	20250313	100800	376867500	16170	16160	16170	16160	7
645	20250313	100700	376754340	16160	16160	16160	16160	250
646	20250313	100600	372714340	16170	16160	16170	16160	278
647	20250313	100500	368219480	16160	16170	16170	16160	62
648	20250313	100400	367216960	16170	16180	16180	16170	974
649	20250313	100300	351466845	16170	16190	16200	16170	309
650	20250313	100200	346465755	16200	16200	16200	16200	1
651	20250313	100100	346449555	16190	16180	16190	16180	377
652	20250313	100000	340348155	16180	16180	16180	16170	46
653	20250313	095900	339603895	16180	16180	16180	16170	365
654	20250313	095800	333698445	16180	16200	16200	16180	48
655	20250313	095700	332921205	16200	16210	16210	16190	200
656	20250313	095600	329680765	16180	16190	16200	16180	564
657	20250313	095500	320554445	16190	16200	16200	16190	319
658	20250313	095400	315387385	16200	16200	16200	16200	2
659	20250313	095300	315354985	16200	16210	16210	16200	182
660	20250313	095200	312404795	16220	16230	16230	16220	453
661	20250313	095100	305054615	16230	16240	16250	16230	545
662	20250313	095000	296201725	16240	16240	16240	16240	0
663	20250313	094900	296201725	16240	16240	16240	16240	302
664	20250313	094800	291297245	16240	16240	16240	16240	485
665	20250313	094700	283420845	16230	16230	16230	16230	132
666	20250313	094600	281278485	16230	16240	16240	16230	239
667	20250313	094500	277397145	16240	16240	16240	16240	14
668	20250313	094400	277169785	16240	16240	16240	16240	9
669	20250313	094300	277023625	16250	16220	16250	16220	54
670	20250313	094200	276147655	16210	16220	16220	16210	30
671	20250313	094100	275661325	16210	16220	16220	16210	399
672	20250313	094000	269193515	16210	16250	16250	16210	74
673	20250313	093900	267992985	16250	16260	16260	16250	5
674	20250313	093800	267911715	16250	16200	16260	16200	419
675	20250313	093700	261112605	16200	16200	16200	16200	2
676	20250313	093600	261080205	16210	16200	16210	16190	131
677	20250313	093500	258957955	16200	16220	16230	16200	125
678	20250313	093400	256931855	16190	16210	16210	16190	3
679	20250313	093300	256883265	16190	16170	16190	16170	443
680	20250313	093200	249715325	16180	16190	16190	16180	259
681	20250313	093100	245523185	16190	16230	16230	16190	298
682	20250313	093000	240690445	16230	16250	16250	16230	256
683	20250313	092900	236532785	16260	16240	16270	16240	142
684	20250313	092800	234225005	16250	16260	16260	16250	79
685	20250313	092700	232941245	16250	16315	16315	16250	880
686	20250313	092600	218612225	16310	16310	16310	16305	170
687	20250313	092500	215839535	16300	16330	16330	16300	1403
688	20250313	092400	192955855	16330	16350	16350	16330	192
689	20250313	092300	189820095	16360	16350	16360	16320	246
690	20250313	092200	185803645	16350	16350	16350	16320	132
691	20250313	092100	183649105	16350	16320	16350	16320	552
692	20250313	092000	174640405	16320	16340	16340	16320	7
693	20250313	091900	174526065	16340	16290	16340	16290	3371
694	20250313	091800	119573565	16270	16270	16290	16270	156
695	20250313	091700	117034825	16260	16270	16270	16260	12
696	20250313	091600	116839605	16260	16260	16300	16260	280
697	20250313	091500	112284525	16260	16260	16260	16260	4
698	20250313	091400	112219485	16260	16190	16260	16180	946
699	20250313	091300	96883405	16210	16260	16260	16180	1007
700	20250313	091200	80563025	16260	16180	16260	16180	309
701	20250313	091100	75558345	16180	16210	16210	16180	352
702	20250313	091000	69859675	16220	16240	16250	16220	98
703	20250313	090900	68269655	16230	16220	16240	16210	199
704	20250313	090800	65041315	16240	16240	16240	16240	6
705	20250313	090700	64943875	16240	16240	16240	16240	71
706	20250313	090600	63790835	16270	16230	16270	16230	149
707	20250313	090500	61372485	16220	16230	16230	16210	507
708	20250313	090400	53150725	16230	16300	16300	16230	448
709	20250313	090300	45876465	16320	16260	16330	16250	227
710	20250313	090200	42178525	16220	16220	16275	16200	428
711	20250313	090100	35236430	16220	16320	16340	16160	1610
712	20250313	090000	9099470	16300	16350	16350	16300	260