KissMeData/248070/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	205900	2039082745	17730	17730	17730	17730	5163
3	20250321	205800	2039082745	17730	17730	17730	17730	0
4	20250321	205700	2039082745	17730	17730	17730	17730	0
5	20250321	205600	2039082745	17730	17730	17730	17730	0
6	20250321	205500	2039082745	17730	17730	17730	17730	0
7	20250321	205400	2039082745	17730	17730	17730	17730	0
8	20250321	205300	2039082745	17730	17730	17730	17730	0
9	20250321	205200	2039082745	17730	17730	17730	17730	0
10	20250321	205100	2039082745	17730	17730	17730	17730	0
11	20250321	205000	2039082745	17730	17730	17730	17730	0
12	20250321	204900	2039082745	17730	17730	17730	17730	0
13	20250321	204800	2039082745	17730	17730	17730	17730	0
14	20250321	204700	2039082745	17730	17730	17730	17730	0
15	20250321	204600	2039082745	17730	17730	17730	17730	0
16	20250321	204500	2039082745	17730	17730	17730	17730	0
17	20250321	204400	2039082745	17730	17730	17730	17730	0
18	20250321	204300	2039082745	17730	17730	17730	17730	0
19	20250321	204200	2039082745	17730	17730	17730	17730	0
20	20250321	204100	2039082745	17730	17730	17730	17730	0
21	20250321	204000	2039082745	17730	17730	17730	17730	0
22	20250321	203900	2039082745	17730	17730	17730	17730	0
23	20250321	203800	2039082745	17730	17730	17730	17730	0
24	20250321	203700	2039082745	17730	17730	17730	17730	0
25	20250321	203600	2039082745	17730	17730	17730	17730	0
26	20250321	203500	2039082745	17730	17730	17730	17730	0
27	20250321	203400	2039082745	17730	17730	17730	17730	0
28	20250321	203300	2039082745	17730	17730	17730	17730	0
29	20250321	203200	2039082745	17730	17730	17730	17730	0
30	20250321	203100	2039082745	17730	17730	17730	17730	0
31	20250321	203000	2039082745	17730	17730	17730	17730	0
32	20250321	202900	2039082745	17730	17730	17730	17730	5163
33	20250321	202800	2039082745	17730	17730	17730	17730	0
34	20250321	202700	2039082745	17730	17730	17730	17730	0
35	20250321	202600	2039082745	17730	17730	17730	17730	0
36	20250321	202500	2039082745	17730	17730	17730	17730	0
37	20250321	202400	2039082745	17730	17730	17730	17730	0
38	20250321	202300	2039082745	17730	17730	17730	17730	0
39	20250321	202200	2039082745	17730	17730	17730	17730	0
40	20250321	202100	2039082745	17730	17730	17730	17730	0
41	20250321	202000	2039082745	17730	17730	17730	17730	0
42	20250321	201900	2039082745	17730	17730	17730	17730	0
43	20250321	201800	2039082745	17730	17730	17730	17730	0
44	20250321	201700	2039082745	17730	17730	17730	17730	0
45	20250321	201600	2039082745	17730	17730	17730	17730	0
46	20250321	201500	2039082745	17730	17730	17730	17730	0
47	20250321	201400	2039082745	17730	17730	17730	17730	0
48	20250321	201300	2039082745	17730	17730	17730	17730	0
49	20250321	201200	2039082745	17730	17730	17730	17730	0
50	20250321	201100	2039082745	17730	17730	17730	17730	0
51	20250321	201000	2039082745	17730	17730	17730	17730	0
52	20250321	200900	2039082745	17730	17730	17730	17730	0
53	20250321	200800	2039082745	17730	17730	17730	17730	0
54	20250321	200700	2039082745	17730	17730	17730	17730	0
55	20250321	200600	2039082745	17730	17730	17730	17730	0
56	20250321	200500	2039082745	17730	17730	17730	17730	0
57	20250321	200400	2039082745	17730	17730	17730	17730	0
58	20250321	200300	2039082745	17730	17730	17730	17730	0
59	20250321	200200	2039082745	17730	17730	17730	17730	0
60	20250321	200100	2039082745	17730	17730	17730	17730	0
61	20250321	200000	2039082745	17730	17730	17730	17730	0
62	20250321	195900	2039082745	17730	17730	17730	17730	5163
63	20250321	195800	2039082745	17730	17730	17730	17730	0
64	20250321	195700	2039082745	17730	17730	17730	17730	0
65	20250321	195600	2039082745	17730	17730	17730	17730	0
66	20250321	195500	2039082745	17730	17730	17730	17730	0
67	20250321	195400	2039082745	17730	17730	17730	17730	0
68	20250321	195300	2039082745	17730	17730	17730	17730	0
69	20250321	195200	2039082745	17730	17730	17730	17730	0
70	20250321	195100	2039082745	17730	17730	17730	17730	0
71	20250321	195000	2039082745	17730	17730	17730	17730	0
72	20250321	194900	2039082745	17730	17730	17730	17730	0
73	20250321	194800	2039082745	17730	17730	17730	17730	0
74	20250321	194700	2039082745	17730	17730	17730	17730	0
75	20250321	194600	2039082745	17730	17730	17730	17730	0
76	20250321	194500	2039082745	17730	17730	17730	17730	0
77	20250321	194400	2039082745	17730	17730	17730	17730	0
78	20250321	194300	2039082745	17730	17730	17730	17730	0
79	20250321	194200	2039082745	17730	17730	17730	17730	0
80	20250321	194100	2039082745	17730	17730	17730	17730	0
81	20250321	194000	2039082745	17730	17730	17730	17730	0
82	20250321	193900	2039082745	17730	17730	17730	17730	0
83	20250321	193800	2039082745	17730	17730	17730	17730	0
84	20250321	193700	2039082745	17730	17730	17730	17730	0
85	20250321	193600	2039082745	17730	17730	17730	17730	0
86	20250321	193500	2039082745	17730	17730	17730	17730	0
87	20250321	193400	2039082745	17730	17730	17730	17730	0
88	20250321	193300	2039082745	17730	17730	17730	17730	0
89	20250321	193200	2039082745	17730	17730	17730	17730	0
90	20250321	193100	2039082745	17730	17730	17730	17730	0
91	20250321	193000	2039082745	17730	17730	17730	17730	0
92	20250321	192900	2039082745	17730	17730	17730	17730	5163
93	20250321	192800	2039082745	17730	17730	17730	17730	0
94	20250321	192700	2039082745	17730	17730	17730	17730	0
95	20250321	192600	2039082745	17730	17730	17730	17730	0
96	20250321	192500	2039082745	17730	17730	17730	17730	0
97	20250321	192400	2039082745	17730	17730	17730	17730	0
98	20250321	192300	2039082745	17730	17730	17730	17730	0
99	20250321	192200	2039082745	17730	17730	17730	17730	0
100	20250321	192100	2039082745	17730	17730	17730	17730	0
101	20250321	192000	2039082745	17730	17730	17730	17730	0
102	20250321	191900	2039082745	17730	17730	17730	17730	0
103	20250321	191800	2039082745	17730	17730	17730	17730	0
104	20250321	191700	2039082745	17730	17730	17730	17730	0
105	20250321	191600	2039082745	17730	17730	17730	17730	0
106	20250321	191500	2039082745	17730	17730	17730	17730	0
107	20250321	191400	2039082745	17730	17730	17730	17730	0
108	20250321	191300	2039082745	17730	17730	17730	17730	0
109	20250321	191200	2039082745	17730	17730	17730	17730	0
110	20250321	191100	2039082745	17730	17730	17730	17730	0
111	20250321	191000	2039082745	17730	17730	17730	17730	0
112	20250321	190900	2039082745	17730	17730	17730	17730	0
113	20250321	190800	2039082745	17730	17730	17730	17730	0
114	20250321	190700	2039082745	17730	17730	17730	17730	0
115	20250321	190600	2039082745	17730	17730	17730	17730	0
116	20250321	190500	2039082745	17730	17730	17730	17730	0
117	20250321	190400	2039082745	17730	17730	17730	17730	0
118	20250321	190300	2039082745	17730	17730	17730	17730	0
119	20250321	190200	2039082745	17730	17730	17730	17730	0
120	20250321	190100	2039082745	17730	17730	17730	17730	0
121	20250321	190000	2039082745	17730	17730	17730	17730	0
122	20250321	185900	2039082745	17730	17730	17730	17730	5163
123	20250321	185800	2039082745	17730	17730	17730	17730	0
124	20250321	185700	2039082745	17730	17730	17730	17730	0
125	20250321	185600	2039082745	17730	17730	17730	17730	0
126	20250321	185500	2039082745	17730	17730	17730	17730	0
127	20250321	185400	2039082745	17730	17730	17730	17730	0
128	20250321	185300	2039082745	17730	17730	17730	17730	0
129	20250321	185200	2039082745	17730	17730	17730	17730	0
130	20250321	185100	2039082745	17730	17730	17730	17730	0
131	20250321	185000	2039082745	17730	17730	17730	17730	0
132	20250321	184900	2039082745	17730	17730	17730	17730	0
133	20250321	184800	2039082745	17730	17730	17730	17730	0
134	20250321	184700	2039082745	17730	17730	17730	17730	0
135	20250321	184600	2039082745	17730	17730	17730	17730	0
136	20250321	184500	2039082745	17730	17730	17730	17730	0
137	20250321	184400	2039082745	17730	17730	17730	17730	0
138	20250321	184300	2039082745	17730	17730	17730	17730	0
139	20250321	184200	2039082745	17730	17730	17730	17730	0
140	20250321	184100	2039082745	17730	17730	17730	17730	0
141	20250321	184000	2039082745	17730	17730	17730	17730	0
142	20250321	183900	2039082745	17730	17730	17730	17730	0
143	20250321	183800	2039082745	17730	17730	17730	17730	0
144	20250321	183700	2039082745	17730	17730	17730	17730	0
145	20250321	183600	2039082745	17730	17730	17730	17730	0
146	20250321	183500	2039082745	17730	17730	17730	17730	0
147	20250321	183400	2039082745	17730	17730	17730	17730	0
148	20250321	183300	2039082745	17730	17730	17730	17730	0
149	20250321	183200	2039082745	17730	17730	17730	17730	0
150	20250321	183100	2039082745	17730	17730	17730	17730	0
151	20250321	183000	2039082745	17730	17730	17730	17730	0
152	20250321	182900	2039082745	17730	17730	17730	17730	5163
153	20250321	182800	2039082745	17730	17730	17730	17730	0
154	20250321	182700	2039082745	17730	17730	17730	17730	0
155	20250321	182600	2039082745	17730	17730	17730	17730	0
156	20250321	182500	2039082745	17730	17730	17730	17730	0
157	20250321	182400	2039082745	17730	17730	17730	17730	0
158	20250321	182300	2039082745	17730	17730	17730	17730	0
159	20250321	182200	2039082745	17730	17730	17730	17730	0
160	20250321	182100	2039082745	17730	17730	17730	17730	0
161	20250321	182000	2039082745	17730	17730	17730	17730	0
162	20250321	181900	2039082745	17730	17730	17730	17730	0
163	20250321	181800	2039082745	17730	17730	17730	17730	0
164	20250321	181700	2039082745	17730	17730	17730	17730	0
165	20250321	181600	2039082745	17730	17730	17730	17730	0
166	20250321	181500	2039082745	17730	17730	17730	17730	0
167	20250321	181400	2039082745	17730	17730	17730	17730	0
168	20250321	181300	2039082745	17730	17730	17730	17730	0
169	20250321	181200	2039082745	17730	17730	17730	17730	0
170	20250321	181100	2039082745	17730	17730	17730	17730	0
171	20250321	181000	2039082745	17730	17730	17730	17730	0
172	20250321	180900	2039082745	17730	17730	17730	17730	0
173	20250321	180800	2039082745	17730	17730	17730	17730	0
174	20250321	180700	2039082745	17730	17730	17730	17730	0
175	20250321	180600	2039082745	17730	17730	17730	17730	0
176	20250321	180500	2039082745	17730	17730	17730	17730	0
177	20250321	180400	2039082745	17730	17730	17730	17730	0
178	20250321	180300	2039082745	17730	17730	17730	17730	0
179	20250321	180200	2039082745	17730	17730	17730	17730	0
180	20250321	180100	2039082745	17730	17730	17730	17730	0
181	20250321	180000	2039082745	17730	17730	17730	17730	0
182	20250321	175900	2039082745	17730	17730	17730	17730	5163
183	20250321	175800	2039082745	17730	17730	17730	17730	0
184	20250321	175700	2039082745	17730	17730	17730	17730	0
185	20250321	175600	2039082745	17730	17730	17730	17730	0
186	20250321	175500	2039082745	17730	17730	17730	17730	0
187	20250321	175400	2039082745	17730	17730	17730	17730	0
188	20250321	175300	2039082745	17730	17730	17730	17730	0
189	20250321	175200	2039082745	17730	17730	17730	17730	0
190	20250321	175100	2039082745	17730	17730	17730	17730	0
191	20250321	175000	2039082745	17730	17730	17730	17730	0
192	20250321	174900	2039082745	17730	17730	17730	17730	0
193	20250321	174800	2039082745	17730	17730	17730	17730	0
194	20250321	174700	2039082745	17730	17730	17730	17730	0
195	20250321	174600	2039082745	17730	17730	17730	17730	0
196	20250321	174500	2039082745	17730	17730	17730	17730	0
197	20250321	174400	2039082745	17730	17730	17730	17730	0
198	20250321	174300	2039082745	17730	17730	17730	17730	0
199	20250321	174200	2039082745	17730	17730	17730	17730	0
200	20250321	174100	2039082745	17730	17730	17730	17730	0
201	20250321	174000	2039082745	17730	17730	17730	17730	0
202	20250321	173900	2039082745	17730	17730	17730	17730	0
203	20250321	173800	2039082745	17730	17730	17730	17730	0
204	20250321	173700	2039082745	17730	17730	17730	17730	0
205	20250321	173600	2039082745	17730	17730	17730	17730	0
206	20250321	173500	2039082745	17730	17730	17730	17730	0
207	20250321	173400	2039082745	17730	17730	17730	17730	0
208	20250321	173300	2039082745	17730	17730	17730	17730	0
209	20250321	173200	2039082745	17730	17730	17730	17730	0
210	20250321	173100	2039082745	17730	17730	17730	17730	0
211	20250321	173000	2039082745	17730	17730	17730	17730	0
212	20250321	172900	2039082745	17730	17730	17730	17730	5163
213	20250321	172800	2039082745	17730	17730	17730	17730	0
214	20250321	172700	2039082745	17730	17730	17730	17730	0
215	20250321	172600	2039082745	17730	17730	17730	17730	0
216	20250321	172500	2039082745	17730	17730	17730	17730	0
217	20250321	172400	2039082745	17730	17730	17730	17730	0
218	20250321	172300	2039082745	17730	17730	17730	17730	0
219	20250321	172200	2039082745	17730	17730	17730	17730	0
220	20250321	172100	2039082745	17730	17730	17730	17730	0
221	20250321	172000	2039082745	17730	17730	17730	17730	0
222	20250321	171900	2039082745	17730	17730	17730	17730	0
223	20250321	171800	2039082745	17730	17730	17730	17730	0
224	20250321	171700	2039082745	17730	17730	17730	17730	0
225	20250321	171600	2039082745	17730	17730	17730	17730	0
226	20250321	171500	2039082745	17730	17730	17730	17730	0
227	20250321	171400	2039082745	17730	17730	17730	17730	0
228	20250321	171300	2039082745	17730	17730	17730	17730	0
229	20250321	171200	2039082745	17730	17730	17730	17730	0
230	20250321	171100	2039082745	17730	17730	17730	17730	0
231	20250321	171000	2039082745	17730	17730	17730	17730	0
232	20250321	170900	2039082745	17730	17730	17730	17730	0
233	20250321	170800	2039082745	17730	17730	17730	17730	0
234	20250321	170700	2039082745	17730	17730	17730	17730	0
235	20250321	170600	2039082745	17730	17730	17730	17730	0
236	20250321	170500	2039082745	17730	17730	17730	17730	0
237	20250321	170400	2039082745	17730	17730	17730	17730	0
238	20250321	170300	2039082745	17730	17730	17730	17730	0
239	20250321	170200	2039082745	17730	17730	17730	17730	0
240	20250321	170100	2039082745	17730	17730	17730	17730	0
241	20250321	170000	2039082745	17730	17730	17730	17730	0
242	20250321	165900	2039082745	17730	17730	17730	17730	5163
243	20250321	165800	2039082745	17730	17730	17730	17730	0
244	20250321	165700	2039082745	17730	17730	17730	17730	0
245	20250321	165600	2039082745	17730	17730	17730	17730	0
246	20250321	165500	2039082745	17730	17730	17730	17730	0
247	20250321	165400	2039082745	17730	17730	17730	17730	0
248	20250321	165300	2039082745	17730	17730	17730	17730	0
249	20250321	165200	2039082745	17730	17730	17730	17730	0
250	20250321	165100	2039082745	17730	17730	17730	17730	0
251	20250321	165000	2039082745	17730	17730	17730	17730	0
252	20250321	164900	2039082745	17730	17730	17730	17730	0
253	20250321	164800	2039082745	17730	17730	17730	17730	0
254	20250321	164700	2039082745	17730	17730	17730	17730	0
255	20250321	164600	2039082745	17730	17730	17730	17730	0
256	20250321	164500	2039082745	17730	17730	17730	17730	0
257	20250321	164400	2039082745	17730	17730	17730	17730	0
258	20250321	164300	2039082745	17730	17730	17730	17730	0
259	20250321	164200	2039082745	17730	17730	17730	17730	0
260	20250321	164100	2039082745	17730	17730	17730	17730	0
261	20250321	164000	2039082745	17730	17730	17730	17730	0
262	20250321	163900	2039082745	17730	17730	17730	17730	0
263	20250321	163800	2039082745	17730	17730	17730	17730	0
264	20250321	163700	2039082745	17730	17730	17730	17730	0
265	20250321	163600	2039082745	17730	17730	17730	17730	0
266	20250321	163500	2039082745	17730	17730	17730	17730	0
267	20250321	163400	2039082745	17730	17730	17730	17730	0
268	20250321	163300	2039082745	17730	17730	17730	17730	0
269	20250321	163200	2039082745	17730	17730	17730	17730	0
270	20250321	163100	2039082745	17730	17730	17730	17730	0
271	20250321	163000	2039082745	17730	17730	17730	17730	0
272	20250321	162900	2039082745	17730	17730	17730	17730	5163
273	20250321	162800	2039082745	17730	17730	17730	17730	0
274	20250321	162700	2039082745	17730	17730	17730	17730	0
275	20250321	162600	2039082745	17730	17730	17730	17730	0
276	20250321	162500	2039082745	17730	17730	17730	17730	0
277	20250321	162400	2039082745	17730	17730	17730	17730	0
278	20250321	162300	2039082745	17730	17730	17730	17730	0
279	20250321	162200	2039082745	17730	17730	17730	17730	0
280	20250321	162100	2039082745	17730	17730	17730	17730	0
281	20250321	162000	2039082745	17730	17730	17730	17730	0
282	20250321	161900	2039082745	17730	17730	17730	17730	0
283	20250321	161800	2039082745	17730	17730	17730	17730	0
284	20250321	161700	2039082745	17730	17730	17730	17730	0
285	20250321	161600	2039082745	17730	17730	17730	17730	0
286	20250321	161500	2039082745	17730	17730	17730	17730	0
287	20250321	161400	2039082745	17730	17730	17730	17730	0
288	20250321	161300	2039082745	17730	17730	17730	17730	0
289	20250321	161200	2039082745	17730	17730	17730	17730	0
290	20250321	161100	2039082745	17730	17730	17730	17730	0
291	20250321	161000	2039082745	17730	17730	17730	17730	0
292	20250321	160900	2039082745	17730	17730	17730	17730	0
293	20250321	160800	2039082745	17730	17730	17730	17730	0
294	20250321	160700	2039082745	17730	17730	17730	17730	0
295	20250321	160600	2039082745	17730	17730	17730	17730	0
296	20250321	160500	2039082745	17730	17730	17730	17730	0
297	20250321	160400	2039082745	17730	17730	17730	17730	0
298	20250321	160300	2039082745	17730	17730	17730	17730	0
299	20250321	160200	2039082745	17730	17730	17730	17730	0
300	20250321	160100	2039082745	17730	17730	17730	17730	0
301	20250321	160000	2039082745	17730	17730	17730	17730	0
302	20250321	155900	2039082745	17730	17730	17730	17730	5163
303	20250321	155800	2039082745	17730	17730	17730	17730	0
304	20250321	155700	2039082745	17730	17730	17730	17730	0
305	20250321	155600	2039082745	17730	17730	17730	17730	0
306	20250321	155500	2039082745	17730	17730	17730	17730	0
307	20250321	155400	2039082745	17730	17730	17730	17730	0
308	20250321	155300	2039082745	17730	17730	17730	17730	0
309	20250321	155200	2039082745	17730	17730	17730	17730	0
310	20250321	155100	2039082745	17730	17730	17730	17730	0
311	20250321	155000	2039082745	17730	17730	17730	17730	0
312	20250321	154900	2039082745	17730	17730	17730	17730	0
313	20250321	154800	2039082745	17730	17730	17730	17730	0
314	20250321	154700	2039082745	17730	17730	17730	17730	0
315	20250321	154600	2039082745	17730	17730	17730	17730	0
316	20250321	154500	2039082745	17730	17730	17730	17730	0
317	20250321	154400	2039082745	17730	17730	17730	17730	0
318	20250321	154300	2039082745	17730	17730	17730	17730	0
319	20250321	154200	2039082745	17730	17730	17730	17730	0
320	20250321	154100	2039082745	17730	17730	17730	17730	0
321	20250321	154000	2039082745	17730	17730	17730	17730	0
322	20250321	153900	2039082745	17730	17730	17730	17730	0
323	20250321	153800	2039082745	17730	17730	17730	17730	0
324	20250321	153700	2039082745	17730	17730	17730	17730	0
325	20250321	153600	2039082745	17730	17730	17730	17730	0
326	20250321	153500	2039082745	17730	17730	17730	17730	0
327	20250321	153400	2039082745	17730	17730	17730	17730	0
328	20250321	153300	2039082745	17730	17730	17730	17730	0
329	20250321	153200	2039082745	17730	17730	17730	17730	0
330	20250321	153100	2039082745	17730	17730	17730	17730	0
331	20250321	153000	2039082745	17730	17730	17730	17730	5163
332	20250321	152900	1947542755	17720	17720	17720	17720	0
333	20250321	152800	1947542755	17720	17720	17720	17720	0
334	20250321	152700	1947542755	17720	17720	17720	17720	0
335	20250321	152600	1947542755	17720	17720	17720	17720	0
336	20250321	152500	1947542755	17720	17720	17720	17720	0
337	20250321	152400	1947542755	17720	17720	17720	17720	0
338	20250321	152300	1947542755	17720	17720	17720	17720	0
339	20250321	152200	1947542755	17720	17720	17720	17720	0
340	20250321	152100	1947542755	17720	17720	17720	17720	0
341	20250321	152000	1947542755	17720	17720	17720	17720	0
342	20250321	151900	1947542755	17720	17720	17730	17710	96
343	20250321	151800	1945841535	17730	17730	17730	17730	28
344	20250321	151700	1945345095	17730	17730	17730	17730	35
345	20250321	151600	1944724545	17720	17730	17730	17720	289
346	20250321	151500	1939600765	17730	17720	17730	17700	130
347	20250321	151400	1937299075	17730	17730	17730	17730	149
348	20250321	151300	1934657305	17730	17720	17730	17710	168
349	20250321	151200	1931681295	17730	17730	17730	17730	146
350	20250321	151100	1929092715	17730	17720	17730	17720	134
351	20250321	151000	1926718225	17730	17730	17730	17710	35
352	20250321	150900	1926097795	17730	17730	17730	17730	111
353	20250321	150800	1924129765	17730	17710	17730	17710	161
354	20250321	150700	1921275785	17730	17730	17730	17720	167
355	20250321	150600	1918315225	17730	17730	17730	17730	48
356	20250321	150500	1917464185	17730	17725	17730	17720	179
357	20250321	150400	1914290575	17730	17730	17730	17730	71
358	20250321	150300	1913031745	17720	17730	17730	17710	149
359	20250321	150200	1910390645	17720	17710	17720	17710	169
360	20250321	150100	1907396165	17710	17720	17720	17710	246
361	20250321	150000	1903037495	17710	17720	17720	17710	104
362	20250321	145900	1901194625	17720	17720	17720	17700	546
363	20250321	145800	1891521965	17700	17720	17720	17700	113
364	20250321	145700	1889519625	17720	17710	17720	17700	101
365	20250321	145600	1887730765	17720	17710	17720	17680	224
366	20250321	145500	1883764305	17710	17710	17710	17710	38
367	20250321	145400	1883091325	17710	17720	17720	17700	131
368	20250321	145300	1880770215	17720	17710	17720	17710	53
369	20250321	145200	1879831075	17700	17700	17700	17680	134
370	20250321	145100	1877459295	17710	17710	17710	17680	191
371	20250321	145000	1874077485	17710	17710	17710	17710	23
372	20250321	144900	1873670155	17680	17690	17720	17680	236
373	20250321	144800	1869493655	17690	17690	17690	17680	492
374	20250321	144700	1860793645	17690	17690	17690	17680	285
375	20250321	144600	1855753165	17690	17690	17690	17680	57
376	20250321	144500	1854745045	17690	17690	17690	17690	87
377	20250321	144400	1853206015	17670	17670	17670	17660	366
378	20250321	144300	1846738805	17670	17670	17670	17660	297
379	20250321	144200	1841493075	17670	17660	17670	17660	281
380	20250321	144100	1836528315	17660	17670	17670	17660	616
381	20250321	144000	1825649365	17690	17690	17690	17680	11069
382	20250321	143900	1629948025	17680	17700	17700	17680	492
383	20250321	143800	1621248835	17700	17700	17700	17680	375
384	20250321	143700	1614617335	17680	17690	17700	17680	174
385	20250321	143600	1611538575	17700	17700	17700	17700	60
386	20250321	143500	1610476575	17700	17680	17700	17680	364
387	20250321	143400	1604038945	17690	17700	17700	17680	127
388	20250321	143300	1601791995	17700	17690	17700	17690	172
389	20250321	143200	1598748515	17680	17680	17690	17680	1606
390	20250321	143100	1570354185	17690	17700	17700	17680	575
391	20250321	143000	1560184625	17700	17690	17700	17690	62
392	20250321	142900	1559087275	17700	17710	17710	17700	63
393	20250321	142800	1557971605	17710	17710	17710	17710	156
394	20250321	142700	1555208845	17710	17710	17710	17700	106
395	20250321	142600	1553331695	17720	17720	17720	17720	136
396	20250321	142500	1550921775	17720	17710	17720	17710	48
397	20250321	142400	1550071485	17720	17710	17720	17700	152
398	20250321	142300	1547379675	17710	17710	17710	17710	72
399	20250321	142200	1546104555	17710	17720	17720	17710	165
400	20250321	142100	1543181195	17700	17710	17720	17700	180
401	20250321	142000	1539994275	17710	17720	17720	17710	84
402	20250321	141900	1538505805	17720	17720	17720	17710	148
403	20250321	141800	1535883955	17710	17720	17720	17710	30
404	20250321	141700	1535352545	17710	17710	17720	17710	139
405	20250321	141600	1532890005	17710	17700	17720	17700	99
406	20250321	141500	1531136615	17720	17720	17720	17710	279
407	20250321	141400	1526193245	17720	17720	17720	17710	94
408	20250321	141300	1524527625	17720	17710	17720	17710	89
409	20250321	141200	1522950825	17710	17710	17710	17700	105
410	20250321	141100	1521091325	17710	17720	17720	17710	276
411	20250321	141000	1516201505	17720	17700	17720	17700	151
412	20250321	140900	1513528685	17720	17700	17720	17690	54
413	20250321	140800	1512572875	17690	17670	17700	17670	112
414	20250321	140700	1510592685	17670	17660	17680	17650	434
415	20250321	140600	1502925695	17660	17660	17670	17650	422
416	20250321	140500	1495472805	17650	17630	17660	17630	111
417	20250321	140400	1493513135	17630	17650	17660	17620	412
418	20250321	140300	1486247965	17660	17660	17660	17650	152
419	20250321	140200	1483564805	17650	17650	17650	17640	38
420	20250321	140100	1482894445	17660	17665	17670	17660	329
421	20250321	140000	1477082910	17665	17665	17665	17660	42
422	20250321	135900	1476341005	17665	17680	17690	17665	163
423	20250321	135800	1473458865	17680	17690	17690	17680	78
424	20250321	135700	1472079285	17690	17700	17700	17690	245
425	20250321	135600	1467743205	17700	17710	17710	17680	132
426	20250321	135500	1465407935	17710	17710	17710	17710	89
427	20250321	135400	1463831745	17710	17660	17710	17660	81
428	20250321	135300	1462398235	17710	17680	17710	17680	112
429	20250321	135200	1460415435	17700	17700	17700	17700	166
430	20250321	135100	1457477235	17630	17700	17710	17630	1453
431	20250321	135000	1431843725	17700	17690	17710	17690	189
432	20250321	134900	1428498735	17700	17700	17700	17690	36
433	20250321	134800	1427861545	17710	17700	17710	17690	97
434	20250321	134700	1426144255	17700	17710	17710	17700	105
435	20250321	134600	1424285465	17660	17700	17720	17660	272
436	20250321	134500	1419471685	17700	17720	17720	17700	70
437	20250321	134400	1418231645	17700	17700	17700	17700	163
438	20250321	134300	1415346545	17700	17710	17720	17700	242
439	20250321	134200	1411059525	17720	17710	17720	17710	36
440	20250321	134100	1410421625	17720	17720	17720	17720	140
441	20250321	134000	1407940825	17720	17710	17720	17710	121
442	20250321	133900	1405797615	17710	17700	17710	17690	200
443	20250321	133800	1402257415	17720	17730	17730	17710	174
444	20250321	133700	1399174345	17730	17720	17730	17710	129
445	20250321	133600	1396887885	17730	17730	17730	17730	146
446	20250321	133500	1394299305	17730	17730	17730	17730	4
447	20250321	133400	1394228385	17720	17730	17740	17720	346
448	20250321	133300	1388092965	17730	17730	17740	17720	429
449	20250321	133200	1380486465	17730	17730	17730	17720	119
450	20250321	133100	1378377095	17730	17730	17730	17720	94
451	20250321	133000	1376710795	17730	17720	17730	17720	102
452	20250321	132900	1374902475	17720	17720	17720	17710	142
453	20250321	132800	1372386655	17710	17730	17740	17710	126
454	20250321	132700	1370152055	17730	17720	17730	17720	217
455	20250321	132600	1366305835	17700	17730	17730	17700	151
456	20250321	132500	1363629145	17740	17740	17740	17740	154
457	20250321	132400	1360897185	17680	17680	17680	17680	4
458	20250321	132300	1360826465	17680	17740	17740	17680	77
459	20250321	132200	1359461685	17730	17720	17730	17720	138
460	20250321	132100	1357015685	17730	17730	17730	17660	737
461	20250321	132000	1343972615	17740	17740	17740	17740	132
462	20250321	131900	1341630935	17740	17740	17740	17740	58
463	20250321	131800	1340602015	17720	17720	17740	17720	165
464	20250321	131700	1337676505	17730	17730	17730	17730	83
465	20250321	131600	1336204915	17730	17740	17740	17730	134
466	20250321	131500	1333827785	17730	17730	17730	17730	22
467	20250321	131400	1333437725	17740	17740	17750	17740	176
468	20250321	131300	1330315425	17740	17750	17750	17740	85
469	20250321	131200	1328806685	17740	17740	17750	17740	172
470	20250321	131100	1325754835	17750	17750	17750	17750	202
471	20250321	131000	1322169335	17740	17740	17750	17740	110
472	20250321	130900	1320217675	17750	17750	17750	17750	163
473	20250321	130800	1317324425	17730	17750	17750	17730	81
474	20250321	130700	1315887275	17750	17740	17750	17740	119
475	20250321	130600	1313775515	17750	17750	17750	17750	156
476	20250321	130500	1311006515	17750	17750	17750	17750	114
477	20250321	130400	1308983015	17750	17750	17750	17740	123
478	20250321	130300	1306799945	17750	17740	17750	17730	68
479	20250321	130200	1305592995	17740	17740	17750	17740	136
480	20250321	130100	1303179035	17740	17750	17750	17740	130
481	20250321	130000	1300871715	17750	17750	17750	17750	220
482	20250321	125900	1296966715	17740	17740	17740	17740	36
483	20250321	125800	1296328075	17730	17750	17750	17730	111
484	20250321	125700	1294357845	17760	17760	17760	17760	116
485	20250321	125600	1292297685	17760	17760	17760	17750	107
486	20250321	125500	1290397595	17760	17750	17760	17750	102
487	20250321	125400	1288586085	17750	17710	17750	17710	42
488	20250321	125300	1287840625	17760	17770	17780	17760	296
489	20250321	125200	1282580165	17760	17760	17770	17760	100
490	20250321	125100	1280803445	17760	17740	17760	17740	194
491	20250321	125000	1277360475	17720	17740	17740	17720	169
492	20250321	124900	1274363095	17740	17750	17750	17740	434
493	20250321	124800	1266662125	17750	17750	17750	17750	113
494	20250321	124700	1264656375	17760	17750	17760	17750	92
495	20250321	124600	1263022765	17760	17750	17760	17750	247
496	20250321	124500	1258637045	17750	17750	17750	17740	177
497	20250321	124400	1255495485	17750	17750	17760	17750	130
498	20250321	124300	1253187415	17740	17740	17750	17740	59
499	20250321	124200	1252140475	17740	17750	17750	17740	133
500	20250321	124100	1249779925	17750	17760	17760	17750	172
501	20250321	124000	1246726525	17760	17760	17760	17760	178
502	20250321	123900	1243565245	17760	17760	17770	17760	170
503	20250321	123800	1240545215	17780	17770	17780	17760	132
504	20250321	123700	1238198775	17770	17780	17780	17770	106
505	20250321	123600	1236314575	17780	17770	17780	17770	60
506	20250321	123500	1235247995	17770	17770	17770	17770	208
507	20250321	123400	1231551835	17760	17770	17770	17760	90
508	20250321	123300	1229952715	17770	17770	17780	17770	105
509	20250321	123200	1228086025	17780	17770	17780	17770	91
510	20250321	123100	1226468065	17770	17780	17780	17760	60
511	20250321	123000	1225401515	17780	17760	17780	17760	116
512	20250321	122900	1223339835	17770	17750	17770	17750	133
513	20250321	122800	1220977665	17750	17760	17770	17750	131
514	20250321	122700	1218650095	17770	17770	17770	17770	31
515	20250321	122600	1218099225	17770	17750	17770	17750	107
516	20250321	122500	1216198215	17770	17760	17770	17760	119
517	20250321	122400	1214083955	17780	17770	17780	17770	108
518	20250321	122300	1212163985	17770	17760	17770	17760	43
519	20250321	122200	1211400075	17790	17780	17790	17770	146
520	20250321	122100	1208803855	17780	17790	17790	17780	462
521	20250321	122000	1200585185	17790	17790	17790	17770	89
522	20250321	121900	1199002275	17790	17820	17820	17790	1425
523	20250321	121800	1173622685	17810	17810	17820	17810	62
524	20250321	121700	1172518085	17820	17810	17820	17810	247
525	20250321	121600	1168116845	17810	17810	17810	17800	121
526	20250321	121500	1165961845	17810	17810	17810	17800	105
527	20250321	121400	1164092025	17810	17810	17810	17800	114
528	20250321	121300	1162061695	17810	17800	17810	17800	89
529	20250321	121200	1160476895	17800	17800	17810	17800	194
530	20250321	121100	1157023455	17800	17810	17810	17800	38
531	20250321	121000	1156347015	17810	17800	17810	17800	302
532	20250321	120900	1150971395	17810	17790	17810	17790	113
533	20250321	120800	1148959685	17790	17790	17810	17780	39
534	20250321	120700	1148265375	17790	17780	17790	17780	232
535	20250321	120600	1144138335	17780	17780	17790	17780	104
536	20250321	120500	1142288235	17790	17790	17790	17790	114
537	20250321	120400	1140260175	17790	17790	17790	17780	138
538	20250321	120300	1137805355	17790	17780	17790	17780	398
539	20250321	120200	1130724985	17790	17800	17800	17790	645
540	20250321	120100	1119244575	17790	17800	17800	17790	85
541	20250321	120000	1117731785	17800	17790	17810	17790	109
542	20250321	115900	1115791685	17780	17780	17780	17770	196
543	20250321	115800	1112306945	17770	17780	17790	17760	127
544	20250321	115700	1110048455	17780	17800	17800	17780	146
545	20250321	115600	1107450715	17790	17800	17800	17790	138
546	20250321	115500	1104994555	17800	17790	17800	17790	107
547	20250321	115400	1103089965	17790	17800	17800	17790	247
548	20250321	115300	1098695095	17790	17800	17800	17790	89
549	20250321	115200	1097111675	17800	17810	17810	17800	161
550	20250321	115100	1094245305	17810	17800	17810	17800	79
551	20250321	115000	1092838395	17800	17810	17810	17800	606
552	20250321	114900	1082050485	17810	17800	17810	17800	58
553	20250321	114800	1081017785	17800	17760	17800	17760	1166
554	20250321	114700	1060274525	17760	17770	17780	17760	142
555	20250321	114600	1057750855	17770	17790	17790	17760	201
556	20250321	114500	1054177195	17790	17750	17790	17750	101
557	20250321	114400	1052381205	17800	17750	17800	17750	1010
558	20250321	114300	1034441695	17750	17740	17750	17740	107
559	20250321	114200	1032543225	17750	17770	17770	17750	136
560	20250321	114100	1030128355	17730	17750	17770	17720	430
561	20250321	114000	1022497885	17750	17620	17750	17620	623
562	20250321	113900	1011493335	17620	17580	17620	17580	680
563	20250321	113800	999526925	17580	17570	17580	17570	105
564	20250321	113700	997681775	17560	17560	17560	17560	8
565	20250321	113600	997541295	17560	17550	17560	17550	419
566	20250321	113500	990187525	17550	17530	17550	17520	271
567	20250321	113400	985436845	17530	17500	17530	17500	142
568	20250321	113300	982949125	17500	17520	17520	17500	79
569	20250321	113200	981565065	17520	17480	17520	17480	666
570	20250321	113100	969910985	17480	17480	17490	17470	243
571	20250321	113000	965662255	17480	17470	17480	17470	156
572	20250321	112900	962936465	17470	17470	17470	17470	60
573	20250321	112800	961888265	17450	17460	17470	17450	144
574	20250321	112700	959374095	17460	17460	17460	17450	4
575	20250321	112600	959304265	17450	17440	17460	17440	9
576	20250321	112500	959147155	17430	17440	17460	17430	88
577	20250321	112400	957612595	17450	17450	17450	17430	633
578	20250321	112300	946576915	17430	17450	17450	17430	28
579	20250321	112200	946088695	17440	17440	17440	17440	136
580	20250321	112100	943716855	17450	17450	17450	17450	1
581	20250321	112000	943699405	17450	17440	17450	17420	105
582	20250321	111900	941868075	17440	17450	17450	17430	160
583	20250321	111800	939077515	17450	17450	17450	17450	11
584	20250321	111700	938885565	17420	17430	17430	17420	114
585	20250321	111600	936898745	17420	17430	17440	17420	64
586	20250321	111500	935783225	17430	17450	17450	17430	95
587	20250321	111400	934126375	17430	17430	17430	17430	18
588	20250321	111300	933812635	17450	17450	17450	17440	155
589	20250321	111200	931107905	17420	17450	17450	17420	30
590	20250321	111100	930585125	17450	17450	17450	17450	0
591	20250321	111000	930585125	17450	17440	17450	17420	153
592	20250321	110900	927917335	17420	17450	17450	17420	24
593	20250321	110800	927498925	17450	17430	17450	17430	6
594	20250321	110700	927394245	17420	17420	17420	17420	1
595	20250321	110600	927376825	17420	17420	17420	17420	43
596	20250321	110500	926627765	17410	17460	17460	17410	106
597	20250321	110400	924781205	17440	17430	17440	17430	26
598	20250321	110300	924327775	17430	17450	17450	17430	29
599	20250321	110200	923822105	17450	17460	17460	17450	33
600	20250321	110100	923246235	17450	17450	17460	17430	385
601	20250321	110000	916528085	17450	17430	17450	17430	393
602	20250321	105900	909673475	17430	17430	17430	17430	3
603	20250321	105800	909621185	17420	17430	17430	17420	125
604	20250321	105700	907442625	17430	17440	17440	17430	107
605	20250321	105600	905577595	17440	17440	17440	17440	36
606	20250321	105500	904949755	17420	17420	17420	17420	19
607	20250321	105400	904618775	17420	17420	17420	17410	371
608	20250321	105300	898159615	17420	17410	17430	17410	53
609	20250321	105200	897236515	17410	17440	17440	17410	6
610	20250321	105100	897131905	17440	17430	17440	17430	159
611	20250321	105000	894359225	17430	17440	17440	17420	35
612	20250321	104900	893748985	17430	17440	17440	17430	6
613	20250321	104800	893644395	17440	17440	17440	17440	10
614	20250321	104700	893469995	17440	17410	17440	17410	42
615	20250321	104600	892738015	17410	17410	17410	17410	2591
616	20250321	104500	847628705	17420	17430	17430	17420	408
617	20250321	104400	840517315	17420	17420	17430	17420	222
618	20250321	104300	836648075	17430	17420	17430	17420	80
619	20250321	104200	835254405	17420	17410	17420	17410	69
620	20250321	104100	834052635	17410	17410	17420	17410	63
621	20250321	104000	832955235	17420	17410	17420	17410	49
622	20250321	103900	832101785	17410	17410	17410	17390	360
623	20250321	103800	825834555	17400	17390	17400	17390	102
624	20250321	103700	824060765	17400	17380	17400	17380	97
625	20250321	103600	822372985	17400	17400	17400	17390	65
626	20250321	103500	821242175	17400	17390	17400	17390	6
627	20250321	103400	821137825	17390	17380	17390	17380	549
628	20250321	103300	811590745	17390	17400	17400	17390	24
629	20250321	103200	811173325	17400	17370	17400	17370	37
630	20250321	103100	810529595	17400	17390	17400	17380	401
631	20250321	103000	803557955	17400	17400	17410	17400	37
632	20250321	102900	802914125	17420	17390	17420	17390	15
633	20250321	102800	802653095	17400	17410	17410	17400	154
634	20250321	102700	799973115	17410	17410	17420	17410	46
635	20250321	102600	799172225	17410	17430	17430	17410	36
636	20250321	102500	798544765	17410	17420	17420	17410	8
637	20250321	102400	798405455	17440	17430	17440	17430	106
638	20250321	102300	796557845	17420	17420	17420	17420	31
639	20250321	102200	796017825	17430	17430	17430	17410	25
640	20250321	102100	795582265	17420	17430	17430	17420	27
641	20250321	102000	795111915	17410	17410	17410	17410	5
642	20250321	101900	795024865	17410	17420	17440	17410	145
643	20250321	101800	792496685	17450	17450	17450	17450	31
644	20250321	101700	791955735	17450	17440	17460	17440	116
645	20250321	101600	789932225	17420	17400	17420	17400	666
646	20250321	101500	778336835	17400	17400	17400	17400	7
647	20250321	101400	778215035	17390	17390	17390	17390	302
648	20250321	101300	772963255	17390	17380	17390	17380	91
649	20250321	101200	771381005	17380	17360	17380	17360	84
650	20250321	101100	769921865	17360	17320	17360	17320	803
651	20250321	101000	755995145	17310	17350	17350	17310	51
652	20250321	100900	755110335	17350	17330	17350	17300	232
653	20250321	100800	751093835	17330	17320	17330	17300	553
654	20250321	100700	741522445	17320	17330	17340	17310	4173
655	20250321	100600	669207555	17360	17330	17360	17330	566
656	20250321	100500	659396405	17350	17350	17350	17340	285
657	20250321	100400	654453035	17350	17350	17350	17350	22
658	20250321	100300	654071335	17340	17350	17350	17340	201
659	20250321	100200	650585785	17350	17365	17365	17350	3
660	20250321	100100	650533720	17380	17360	17380	17330	435
661	20250321	100000	642990230	17350	17360	17360	17350	79
662	20250321	095900	641619240	17380	17380	17380	17360	104
663	20250321	095800	639813420	17340	17380	17380	17340	175
664	20250321	095700	636778420	17360	17380	17380	17360	16
665	20250321	095600	636500460	17350	17360	17390	17350	640
666	20250321	095500	625389890	17370	17360	17370	17360	369
667	20250321	095400	618982650	17380	17390	17390	17360	298
668	20250321	095300	613809220	17410	17370	17410	17360	653
669	20250321	095200	602469060	17400	17380	17400	17380	76
670	20250321	095100	601146860	17400	17410	17410	17370	160
671	20250321	095000	598361590	17410	17400	17410	17370	48
672	20250321	094900	597526590	17400	17410	17410	17400	70
673	20250321	094800	596308580	17400	17410	17410	17400	36
674	20250321	094700	595682080	17410	17410	17410	17340	164
675	20250321	094600	592837690	17390	17380	17390	17370	541
676	20250321	094500	583433710	17380	17350	17380	17340	136
677	20250321	094400	581072620	17350	17360	17400	17350	288
678	20250321	094300	576075070	17400	17400	17400	17400	299
679	20250321	094200	570872470	17400	17360	17400	17360	233
680	20250321	094100	566826360	17380	17410	17410	17370	557
681	20250321	094000	557146740	17410	17450	17450	17400	149
682	20250321	093900	554550030	17430	17430	17430	17430	7
683	20250321	093800	554428020	17460	17390	17460	17380	76
684	20250321	093700	553106040	17390	17480	17480	17390	17
685	20250321	093600	552809420	17480	17410	17480	17410	445
686	20250321	093500	545056720	17420	17420	17420	17390	80
687	20250321	093400	543663180	17420	17430	17430	17420	9
688	20250321	093300	543506340	17430	17370	17430	17370	586
689	20250321	093200	533320880	17370	17350	17380	17340	180
690	20250321	093100	530198990	17350	17350	17350	17350	53
691	20250321	093000	529279440	17350	17320	17350	17310	212
692	20250321	092900	525603460	17330	17310	17330	17300	449
693	20250321	092800	517827120	17300	17260	17300	17260	154
694	20250321	092700	515164140	17260	17250	17290	17240	411
695	20250321	092600	508068140	17250	17220	17250	17220	723
696	20250321	092500	495608480	17220	17210	17230	17210	667
697	20250321	092400	484126350	17240	17210	17240	17210	1193
698	20250321	092300	463593560	17210	17230	17230	17210	1307
699	20250321	092200	441089640	17220	17250	17250	17220	1782
700	20250321	092100	410369630	17250	17310	17310	17250	37
701	20250321	092000	409731320	17240	17240	17240	17240	169
702	20250321	091900	406817760	17240	17350	17350	17240	2797
703	20250321	091800	358569120	17260	17260	17260	17260	440
704	20250321	091700	350974720	17350	17300	17350	17260	998
705	20250321	091600	333734320	17290	17300	17300	17290	66
706	20250321	091500	332592600	17290	17290	17350	17280	1884
707	20250321	091400	300008540	17270	17250	17270	17250	693
708	20250321	091300	288053750	17250	17230	17250	17230	187
709	20250321	091200	284828320	17250	17210	17250	17210	243
710	20250321	091100	280641840	17210	17220	17230	17200	1554
711	20250321	091000	253902115	17230	17270	17270	17220	2291
712	20250321	090900	214403675	17270	17325	17325	17250	547
713	20250321	090800	204959410	17280	17390	17390	17260	370
714	20250321	090700	198555040	17390	17400	17400	17150	2707
715	20250321	090600	151701180	17400	17440	17440	17400	290
716	20250321	090500	146651780	17430	17480	17480	17300	1829
717	20250321	090400	114777720	17480	17470	17490	17470	415
718	20250321	090300	107523360	17470	17570	17570	17470	4142
719	20250321	090200	34945310	17570	17590	17730	17550	340
720	20250321	090100	28965820	17600	17680	17760	17600	1282
721	20250321	090000	6333250	17690	17690	17700	17690	358