KissMeData/214320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204700	549395715	18420	18420	18420	18420	1651
3	20250306	204600	549395715	18420	18420	18420	18420	0
4	20250306	204500	549395715	18420	18420	18420	18420	0
5	20250306	204400	549395715	18420	18420	18420	18420	0
6	20250306	204300	549395715	18420	18420	18420	18420	0
7	20250306	204200	549395715	18420	18420	18420	18420	0
8	20250306	204100	549395715	18420	18420	18420	18420	0
9	20250306	204000	549395715	18420	18420	18420	18420	0
10	20250306	203900	549395715	18420	18420	18420	18420	0
11	20250306	203800	549395715	18420	18420	18420	18420	0
12	20250306	203700	549395715	18420	18420	18420	18420	0
13	20250306	203600	549395715	18420	18420	18420	18420	0
14	20250306	203500	549395715	18420	18420	18420	18420	0
15	20250306	203400	549395715	18420	18420	18420	18420	0
16	20250306	203300	549395715	18420	18420	18420	18420	0
17	20250306	203200	549395715	18420	18420	18420	18420	0
18	20250306	203100	549395715	18420	18420	18420	18420	0
19	20250306	203000	549395715	18420	18420	18420	18420	0
20	20250306	202900	549395715	18420	18420	18420	18420	0
21	20250306	202800	549395715	18420	18420	18420	18420	0
22	20250306	202700	549395715	18420	18420	18420	18420	0
23	20250306	202600	549395715	18420	18420	18420	18420	0
24	20250306	202500	549395715	18420	18420	18420	18420	0
25	20250306	202400	549395715	18420	18420	18420	18420	0
26	20250306	202300	549395715	18420	18420	18420	18420	0
27	20250306	202200	549395715	18420	18420	18420	18420	0
28	20250306	202100	549395715	18420	18420	18420	18420	0
29	20250306	202000	549395715	18420	18420	18420	18420	0
30	20250306	201900	549395715	18420	18420	18420	18420	0
31	20250306	201800	549395715	18420	18420	18420	18420	0
32	20250306	201700	549395715	18420	18420	18420	18420	1651
33	20250306	201600	549395715	18420	18420	18420	18420	0
34	20250306	201500	549395715	18420	18420	18420	18420	0
35	20250306	201400	549395715	18420	18420	18420	18420	0
36	20250306	201300	549395715	18420	18420	18420	18420	0
37	20250306	201200	549395715	18420	18420	18420	18420	0
38	20250306	201100	549395715	18420	18420	18420	18420	0
39	20250306	201000	549395715	18420	18420	18420	18420	0
40	20250306	200900	549395715	18420	18420	18420	18420	0
41	20250306	200800	549395715	18420	18420	18420	18420	0
42	20250306	200700	549395715	18420	18420	18420	18420	0
43	20250306	200600	549395715	18420	18420	18420	18420	0
44	20250306	200500	549395715	18420	18420	18420	18420	0
45	20250306	200400	549395715	18420	18420	18420	18420	0
46	20250306	200300	549395715	18420	18420	18420	18420	0
47	20250306	200200	549395715	18420	18420	18420	18420	0
48	20250306	200100	549395715	18420	18420	18420	18420	0
49	20250306	200000	549395715	18420	18420	18420	18420	0
50	20250306	195900	549395715	18420	18420	18420	18420	0
51	20250306	195800	549395715	18420	18420	18420	18420	0
52	20250306	195700	549395715	18420	18420	18420	18420	0
53	20250306	195600	549395715	18420	18420	18420	18420	0
54	20250306	195500	549395715	18420	18420	18420	18420	0
55	20250306	195400	549395715	18420	18420	18420	18420	0
56	20250306	195300	549395715	18420	18420	18420	18420	0
57	20250306	195200	549395715	18420	18420	18420	18420	0
58	20250306	195100	549395715	18420	18420	18420	18420	0
59	20250306	195000	549395715	18420	18420	18420	18420	0
60	20250306	194900	549395715	18420	18420	18420	18420	0
61	20250306	194800	549395715	18420	18420	18420	18420	0
62	20250306	194700	549395715	18420	18420	18420	18420	1651
63	20250306	194600	549395715	18420	18420	18420	18420	0
64	20250306	194500	549395715	18420	18420	18420	18420	0
65	20250306	194400	549395715	18420	18420	18420	18420	0
66	20250306	194300	549395715	18420	18420	18420	18420	0
67	20250306	194200	549395715	18420	18420	18420	18420	0
68	20250306	194100	549395715	18420	18420	18420	18420	0
69	20250306	194000	549395715	18420	18420	18420	18420	0
70	20250306	193900	549395715	18420	18420	18420	18420	0
71	20250306	193800	549395715	18420	18420	18420	18420	0
72	20250306	193700	549395715	18420	18420	18420	18420	0
73	20250306	193600	549395715	18420	18420	18420	18420	0
74	20250306	193500	549395715	18420	18420	18420	18420	0
75	20250306	193400	549395715	18420	18420	18420	18420	0
76	20250306	193300	549395715	18420	18420	18420	18420	0
77	20250306	193200	549395715	18420	18420	18420	18420	0
78	20250306	193100	549395715	18420	18420	18420	18420	0
79	20250306	193000	549395715	18420	18420	18420	18420	0
80	20250306	192900	549395715	18420	18420	18420	18420	0
81	20250306	192800	549395715	18420	18420	18420	18420	0
82	20250306	192700	549395715	18420	18420	18420	18420	0
83	20250306	192600	549395715	18420	18420	18420	18420	0
84	20250306	192500	549395715	18420	18420	18420	18420	0
85	20250306	192400	549395715	18420	18420	18420	18420	0
86	20250306	192300	549395715	18420	18420	18420	18420	0
87	20250306	192200	549395715	18420	18420	18420	18420	0
88	20250306	192100	549395715	18420	18420	18420	18420	0
89	20250306	192000	549395715	18420	18420	18420	18420	0
90	20250306	191900	549395715	18420	18420	18420	18420	0
91	20250306	191800	549395715	18420	18420	18420	18420	0
92	20250306	191700	549395715	18420	18420	18420	18420	1651
93	20250306	191600	549395715	18420	18420	18420	18420	0
94	20250306	191500	549395715	18420	18420	18420	18420	0
95	20250306	191400	549395715	18420	18420	18420	18420	0
96	20250306	191300	549395715	18420	18420	18420	18420	0
97	20250306	191200	549395715	18420	18420	18420	18420	0
98	20250306	191100	549395715	18420	18420	18420	18420	0
99	20250306	191000	549395715	18420	18420	18420	18420	0
100	20250306	190900	549395715	18420	18420	18420	18420	0
101	20250306	190800	549395715	18420	18420	18420	18420	0
102	20250306	190700	549395715	18420	18420	18420	18420	0
103	20250306	190600	549395715	18420	18420	18420	18420	0
104	20250306	190500	549395715	18420	18420	18420	18420	0
105	20250306	190400	549395715	18420	18420	18420	18420	0
106	20250306	190300	549395715	18420	18420	18420	18420	0
107	20250306	190200	549395715	18420	18420	18420	18420	0
108	20250306	190100	549395715	18420	18420	18420	18420	0
109	20250306	190000	549395715	18420	18420	18420	18420	0
110	20250306	185900	549395715	18420	18420	18420	18420	0
111	20250306	185800	549395715	18420	18420	18420	18420	0
112	20250306	185700	549395715	18420	18420	18420	18420	0
113	20250306	185600	549395715	18420	18420	18420	18420	0
114	20250306	185500	549395715	18420	18420	18420	18420	0
115	20250306	185400	549395715	18420	18420	18420	18420	0
116	20250306	185300	549395715	18420	18420	18420	18420	0
117	20250306	185200	549395715	18420	18420	18420	18420	0
118	20250306	185100	549395715	18420	18420	18420	18420	0
119	20250306	185000	549395715	18420	18420	18420	18420	0
120	20250306	184900	549395715	18420	18420	18420	18420	0
121	20250306	184800	549395715	18420	18420	18420	18420	0
122	20250306	184700	549395715	18420	18420	18420	18420	1651
123	20250306	184600	549395715	18420	18420	18420	18420	0
124	20250306	184500	549395715	18420	18420	18420	18420	0
125	20250306	184400	549395715	18420	18420	18420	18420	0
126	20250306	184300	549395715	18420	18420	18420	18420	0
127	20250306	184200	549395715	18420	18420	18420	18420	0
128	20250306	184100	549395715	18420	18420	18420	18420	0
129	20250306	184000	549395715	18420	18420	18420	18420	0
130	20250306	183900	549395715	18420	18420	18420	18420	0
131	20250306	183800	549395715	18420	18420	18420	18420	0
132	20250306	183700	549395715	18420	18420	18420	18420	0
133	20250306	183600	549395715	18420	18420	18420	18420	0
134	20250306	183500	549395715	18420	18420	18420	18420	0
135	20250306	183400	549395715	18420	18420	18420	18420	0
136	20250306	183300	549395715	18420	18420	18420	18420	0
137	20250306	183200	549395715	18420	18420	18420	18420	0
138	20250306	183100	549395715	18420	18420	18420	18420	0
139	20250306	183000	549395715	18420	18420	18420	18420	0
140	20250306	182900	549395715	18420	18420	18420	18420	0
141	20250306	182800	549395715	18420	18420	18420	18420	0
142	20250306	182700	549395715	18420	18420	18420	18420	0
143	20250306	182600	549395715	18420	18420	18420	18420	0
144	20250306	182500	549395715	18420	18420	18420	18420	0
145	20250306	182400	549395715	18420	18420	18420	18420	0
146	20250306	182300	549395715	18420	18420	18420	18420	0
147	20250306	182200	549395715	18420	18420	18420	18420	0
148	20250306	182100	549395715	18420	18420	18420	18420	0
149	20250306	182000	549395715	18420	18420	18420	18420	0
150	20250306	181900	549395715	18420	18420	18420	18420	0
151	20250306	181800	549395715	18420	18420	18420	18420	0
152	20250306	181700	549395715	18420	18420	18420	18420	1651
153	20250306	181600	549395715	18420	18420	18420	18420	0
154	20250306	181500	549395715	18420	18420	18420	18420	0
155	20250306	181400	549395715	18420	18420	18420	18420	0
156	20250306	181300	549395715	18420	18420	18420	18420	0
157	20250306	181200	549395715	18420	18420	18420	18420	0
158	20250306	181100	549395715	18420	18420	18420	18420	0
159	20250306	181000	549395715	18420	18420	18420	18420	0
160	20250306	180900	549395715	18420	18420	18420	18420	0
161	20250306	180800	549395715	18420	18420	18420	18420	0
162	20250306	180700	549395715	18420	18420	18420	18420	0
163	20250306	180600	549395715	18420	18420	18420	18420	0
164	20250306	180500	549395715	18420	18420	18420	18420	0
165	20250306	180400	549395715	18420	18420	18420	18420	0
166	20250306	180300	549395715	18420	18420	18420	18420	0
167	20250306	180200	549395715	18420	18420	18420	18420	0
168	20250306	180100	549395715	18420	18420	18420	18420	0
169	20250306	180000	549395715	18420	18420	18420	18420	0
170	20250306	175900	549395715	18420	18420	18420	18420	0
171	20250306	175800	549395715	18420	18420	18420	18420	0
172	20250306	175700	549395715	18420	18420	18420	18420	0
173	20250306	175600	549395715	18420	18420	18420	18420	0
174	20250306	175500	549395715	18420	18420	18420	18420	0
175	20250306	175400	549395715	18420	18420	18420	18420	0
176	20250306	175300	549395715	18420	18420	18420	18420	0
177	20250306	175200	549395715	18420	18420	18420	18420	0
178	20250306	175100	549395715	18420	18420	18420	18420	0
179	20250306	175000	549395715	18420	18420	18420	18420	0
180	20250306	174900	549395715	18420	18420	18420	18420	0
181	20250306	174800	549395715	18420	18420	18420	18420	0
182	20250306	174700	549395715	18420	18420	18420	18420	1651
183	20250306	174600	549395715	18420	18420	18420	18420	0
184	20250306	174500	549395715	18420	18420	18420	18420	0
185	20250306	174400	549395715	18420	18420	18420	18420	0
186	20250306	174300	549395715	18420	18420	18420	18420	0
187	20250306	174200	549395715	18420	18420	18420	18420	0
188	20250306	174100	549395715	18420	18420	18420	18420	0
189	20250306	174000	549395715	18420	18420	18420	18420	0
190	20250306	173900	549395715	18420	18420	18420	18420	0
191	20250306	173800	549395715	18420	18420	18420	18420	0
192	20250306	173700	549395715	18420	18420	18420	18420	0
193	20250306	173600	549395715	18420	18420	18420	18420	0
194	20250306	173500	549395715	18420	18420	18420	18420	0
195	20250306	173400	549395715	18420	18420	18420	18420	0
196	20250306	173300	549395715	18420	18420	18420	18420	0
197	20250306	173200	549395715	18420	18420	18420	18420	0
198	20250306	173100	549395715	18420	18420	18420	18420	0
199	20250306	173000	549395715	18420	18420	18420	18420	0
200	20250306	172900	549395715	18420	18420	18420	18420	0
201	20250306	172800	549395715	18420	18420	18420	18420	0
202	20250306	172700	549395715	18420	18420	18420	18420	0
203	20250306	172600	549395715	18420	18420	18420	18420	0
204	20250306	172500	549395715	18420	18420	18420	18420	0
205	20250306	172400	549395715	18420	18420	18420	18420	0
206	20250306	172300	549395715	18420	18420	18420	18420	0
207	20250306	172200	549395715	18420	18420	18420	18420	0
208	20250306	172100	549395715	18420	18420	18420	18420	0
209	20250306	172000	549395715	18420	18420	18420	18420	0
210	20250306	171900	549395715	18420	18420	18420	18420	0
211	20250306	171800	549395715	18420	18420	18420	18420	0
212	20250306	171700	549395715	18420	18420	18420	18420	1651
213	20250306	171600	549395715	18420	18420	18420	18420	0
214	20250306	171500	549395715	18420	18420	18420	18420	0
215	20250306	171400	549395715	18420	18420	18420	18420	0
216	20250306	171300	549395715	18420	18420	18420	18420	0
217	20250306	171200	549395715	18420	18420	18420	18420	0
218	20250306	171100	549395715	18420	18420	18420	18420	0
219	20250306	171000	549395715	18420	18420	18420	18420	0
220	20250306	170900	549395715	18420	18420	18420	18420	0
221	20250306	170800	549395715	18420	18420	18420	18420	0
222	20250306	170700	549395715	18420	18420	18420	18420	0
223	20250306	170600	549395715	18420	18420	18420	18420	0
224	20250306	170500	549395715	18420	18420	18420	18420	0
225	20250306	170400	549395715	18420	18420	18420	18420	0
226	20250306	170300	549395715	18420	18420	18420	18420	0
227	20250306	170200	549395715	18420	18420	18420	18420	0
228	20250306	170100	549395715	18420	18420	18420	18420	0
229	20250306	170000	549395715	18420	18420	18420	18420	0
230	20250306	165900	549395715	18420	18420	18420	18420	0
231	20250306	165800	549395715	18420	18420	18420	18420	0
232	20250306	165700	549395715	18420	18420	18420	18420	0
233	20250306	165600	549395715	18420	18420	18420	18420	0
234	20250306	165500	549395715	18420	18420	18420	18420	0
235	20250306	165400	549395715	18420	18420	18420	18420	0
236	20250306	165300	549395715	18420	18420	18420	18420	0
237	20250306	165200	549395715	18420	18420	18420	18420	0
238	20250306	165100	549395715	18420	18420	18420	18420	0
239	20250306	165000	549395715	18420	18420	18420	18420	0
240	20250306	164900	549395715	18420	18420	18420	18420	0
241	20250306	164800	549395715	18420	18420	18420	18420	0
242	20250306	164700	549395715	18420	18420	18420	18420	1651
243	20250306	164600	549395715	18420	18420	18420	18420	0
244	20250306	164500	549395715	18420	18420	18420	18420	0
245	20250306	164400	549395715	18420	18420	18420	18420	0
246	20250306	164300	549395715	18420	18420	18420	18420	0
247	20250306	164200	549395715	18420	18420	18420	18420	0
248	20250306	164100	549395715	18420	18420	18420	18420	0
249	20250306	164000	549395715	18420	18420	18420	18420	0
250	20250306	163900	549395715	18420	18420	18420	18420	0
251	20250306	163800	549395715	18420	18420	18420	18420	0
252	20250306	163700	549395715	18420	18420	18420	18420	0
253	20250306	163600	549395715	18420	18420	18420	18420	0
254	20250306	163500	549395715	18420	18420	18420	18420	0
255	20250306	163400	549395715	18420	18420	18420	18420	0
256	20250306	163300	549395715	18420	18420	18420	18420	0
257	20250306	163200	549395715	18420	18420	18420	18420	0
258	20250306	163100	549395715	18420	18420	18420	18420	0
259	20250306	163000	549395715	18420	18420	18420	18420	0
260	20250306	162900	549395715	18420	18420	18420	18420	0
261	20250306	162800	549395715	18420	18420	18420	18420	0
262	20250306	162700	549395715	18420	18420	18420	18420	0
263	20250306	162600	549395715	18420	18420	18420	18420	0
264	20250306	162500	549395715	18420	18420	18420	18420	0
265	20250306	162400	549395715	18420	18420	18420	18420	0
266	20250306	162300	549395715	18420	18420	18420	18420	0
267	20250306	162200	549395715	18420	18420	18420	18420	0
268	20250306	162100	549395715	18420	18420	18420	18420	0
269	20250306	162000	549395715	18420	18420	18420	18420	0
270	20250306	161900	549395715	18420	18420	18420	18420	0
271	20250306	161800	549395715	18420	18420	18420	18420	0
272	20250306	161700	549395715	18420	18420	18420	18420	1651
273	20250306	161600	549395715	18420	18420	18420	18420	0
274	20250306	161500	549395715	18420	18420	18420	18420	0
275	20250306	161400	549395715	18420	18420	18420	18420	0
276	20250306	161300	549395715	18420	18420	18420	18420	0
277	20250306	161200	549395715	18420	18420	18420	18420	0
278	20250306	161100	549395715	18420	18420	18420	18420	0
279	20250306	161000	549395715	18420	18420	18420	18420	0
280	20250306	160900	549395715	18420	18420	18420	18420	0
281	20250306	160800	549395715	18420	18420	18420	18420	0
282	20250306	160700	549395715	18420	18420	18420	18420	0
283	20250306	160600	549395715	18420	18420	18420	18420	0
284	20250306	160500	549395715	18420	18420	18420	18420	0
285	20250306	160400	549395715	18420	18420	18420	18420	0
286	20250306	160300	549395715	18420	18420	18420	18420	0
287	20250306	160200	549395715	18420	18420	18420	18420	0
288	20250306	160100	549395715	18420	18420	18420	18420	0
289	20250306	160000	549395715	18420	18420	18420	18420	0
290	20250306	155900	549395715	18420	18420	18420	18420	0
291	20250306	155800	549395715	18420	18420	18420	18420	0
292	20250306	155700	549395715	18420	18420	18420	18420	0
293	20250306	155600	549395715	18420	18420	18420	18420	0
294	20250306	155500	549395715	18420	18420	18420	18420	0
295	20250306	155400	549395715	18420	18420	18420	18420	0
296	20250306	155300	549395715	18420	18420	18420	18420	0
297	20250306	155200	549395715	18420	18420	18420	18420	0
298	20250306	155100	549395715	18420	18420	18420	18420	0
299	20250306	155000	549395715	18420	18420	18420	18420	0
300	20250306	154900	549395715	18420	18420	18420	18420	0
301	20250306	154800	549395715	18420	18420	18420	18420	0
302	20250306	154700	549395715	18420	18420	18420	18420	1651
303	20250306	154600	549395715	18420	18420	18420	18420	0
304	20250306	154500	549395715	18420	18420	18420	18420	0
305	20250306	154400	549395715	18420	18420	18420	18420	0
306	20250306	154300	549395715	18420	18420	18420	18420	0
307	20250306	154200	549395715	18420	18420	18420	18420	0
308	20250306	154100	549395715	18420	18420	18420	18420	0
309	20250306	154000	549395715	18420	18420	18420	18420	0
310	20250306	153900	549395715	18420	18420	18420	18420	0
311	20250306	153800	549395715	18420	18420	18420	18420	0
312	20250306	153700	549395715	18420	18420	18420	18420	0
313	20250306	153600	549395715	18420	18420	18420	18420	0
314	20250306	153500	549395715	18420	18420	18420	18420	0
315	20250306	153400	549395715	18420	18420	18420	18420	0
316	20250306	153300	549395715	18420	18420	18420	18420	0
317	20250306	153200	549395715	18420	18420	18420	18420	0
318	20250306	153100	549395715	18420	18420	18420	18420	0
319	20250306	153000	549395715	18420	18420	18420	18420	1651
320	20250306	152900	518984295	18420	18420	18420	18420	0
321	20250306	152800	518984295	18420	18420	18420	18420	0
322	20250306	152700	518984295	18420	18420	18420	18420	0
323	20250306	152600	518984295	18420	18420	18420	18420	0
324	20250306	152500	518984295	18420	18420	18420	18420	0
325	20250306	152400	518984295	18420	18420	18420	18420	0
326	20250306	152300	518984295	18420	18420	18420	18420	0
327	20250306	152200	518984295	18420	18420	18420	18420	0
328	20250306	152100	518984295	18420	18420	18420	18420	0
329	20250306	152000	518984295	18420	18420	18420	18420	0
330	20250306	151900	518984295	18420	18410	18420	18410	54
331	20250306	151800	517990145	18420	18420	18420	18410	49
332	20250306	151700	517087595	18410	18410	18410	18410	249
333	20250306	151600	512503505	18410	18410	18410	18410	45
334	20250306	151500	511675055	18410	18400	18410	18400	34
335	20250306	151400	511049135	18400	18410	18410	18400	17
336	20250306	151300	510736325	18410	18410	18410	18400	45
337	20250306	151200	509907885	18410	18410	18410	18410	39
338	20250306	151100	509189895	18410	18410	18410	18400	7
339	20250306	151000	509061075	18410	18390	18410	18390	13
340	20250306	150900	508821765	18400	18400	18400	18390	42
341	20250306	150800	508048985	18400	18390	18400	18390	79
342	20250306	150700	506595925	18390	18410	18410	18390	37
343	20250306	150600	505914775	18390	18390	18390	18390	54
344	20250306	150500	504921715	18400	18420	18420	18390	49
345	20250306	150400	504019235	18420	18420	18420	18420	2
346	20250306	150300	503982395	18390	18390	18390	18390	1
347	20250306	150200	503964005	18420	18400	18420	18390	552
348	20250306	150100	493805975	18390	18400	18400	18390	9
349	20250306	150000	493640445	18400	18390	18400	18390	26
350	20250306	145900	493162265	18400	18400	18400	18400	2
351	20250306	145800	493125465	18390	18390	18400	18390	10
352	20250306	145700	492941545	18390	18400	18400	18390	4
353	20250306	145600	492867965	18400	18400	18400	18390	58
354	20250306	145500	491800835	18390	18390	18400	18390	211
355	20250306	145400	487920515	18390	18400	18400	18390	11
356	20250306	145300	487718215	18400	18400	18400	18390	13
357	20250306	145200	487479115	18400	18400	18400	18400	5
358	20250306	145100	487387115	18390	18410	18410	18390	43
359	20250306	145000	486595565	18410	18390	18410	18390	210
360	20250306	144900	482731175	18390	18400	18400	18390	5
361	20250306	144800	482639185	18390	18400	18410	18390	8
362	20250306	144700	482492005	18390	18410	18410	18390	4
363	20250306	144600	482418425	18390	18410	18410	18390	110
364	20250306	144500	480395125	18400	18400	18410	18400	12
365	20250306	144400	480174295	18400	18410	18410	18400	5
366	20250306	144300	480082265	18400	18410	18410	18400	6
367	20250306	144200	479971855	18400	18410	18410	18400	35
368	20250306	144100	479327555	18400	18400	18400	18390	68
369	20250306	144000	478076405	18400	18390	18400	18390	52
370	20250306	143900	477119655	18390	18390	18400	18390	6
371	20250306	143800	477009285	18400	18400	18400	18390	53
372	20250306	143700	476034135	18400	18390	18400	18390	33
373	20250306	143600	475427235	18390	18400	18400	18390	8
374	20250306	143500	475280105	18400	18390	18400	18390	16
375	20250306	143400	474985845	18390	18380	18390	18380	406
376	20250306	143300	467522745	18370	18370	18380	18370	11
377	20250306	143200	467320655	18380	18380	18380	18380	2
378	20250306	143100	467283895	18370	18380	18380	18370	89
379	20250306	143000	465648725	18370	18360	18380	18360	568
380	20250306	142900	455215195	18370	18370	18370	18370	2
381	20250306	142800	455178455	18360	18360	18370	18360	208
382	20250306	142700	451359555	18360	18370	18380	18360	147
383	20250306	142600	448659165	18370	18370	18380	18370	107
384	20250306	142500	446693565	18380	18380	18380	18370	330
385	20250306	142400	440628355	18380	18380	18390	18380	105
386	20250306	142300	438698435	18390	18380	18390	18380	96
387	20250306	142200	436933045	18390	18390	18400	18390	71
388	20250306	142100	435627345	18390	18400	18400	18390	2068
389	20250306	142000	397578535	18410	18410	18410	18410	49
390	20250306	141900	396676445	18410	18410	18410	18410	154
391	20250306	141800	393841305	18410	18410	18410	18400	299
392	20250306	141700	388336795	18410	18410	18420	18410	81
393	20250306	141600	386845545	18410	18410	18420	18410	133
394	20250306	141500	384396995	18410	18410	18420	18410	106
395	20250306	141400	382445515	18410	18415	18420	18410	109
396	20250306	141300	380438785	18420	18410	18420	18410	113
397	20250306	141200	378358375	18420	18410	18420	18410	6
398	20250306	141100	378247885	18410	18420	18420	18410	110
399	20250306	141000	376222745	18420	18420	18420	18410	105
400	20250306	140900	374289655	18420	18420	18430	18410	568
401	20250306	140800	363826325	18420	18410	18420	18410	118
402	20250306	140700	361653925	18420	18420	18420	18410	92
403	20250306	140600	359959295	18430	18420	18430	18420	119
404	20250306	140500	357767285	18430	18430	18430	18430	2
405	20250306	140400	357730425	18420	18430	18430	18420	7
406	20250306	140300	357601465	18430	18430	18430	18420	11
407	20250306	140200	357398805	18430	18430	18430	18420	133
408	20250306	140100	354948595	18430	18430	18430	18420	19
409	20250306	140000	354598475	18420	18430	18430	18420	4
410	20250306	135900	354524775	18420	18430	18430	18420	6
411	20250306	135800	354414245	18430	18430	18430	18420	10
412	20250306	135700	354229995	18430	18430	18430	18420	19
413	20250306	135600	353879855	18430	18430	18430	18420	8
414	20250306	135500	353732465	18430	18430	18430	18430	49
415	20250306	135400	352829395	18420	18430	18430	18420	11
416	20250306	135300	352626735	18420	18430	18430	18420	7
417	20250306	135200	352497775	18430	18420	18430	18420	14
418	20250306	135100	352239885	18420	18440	18440	18420	4
419	20250306	135000	352166165	18440	18440	18440	18440	3
420	20250306	134900	352110845	18430	18430	18440	18430	62
421	20250306	134800	350968165	18430	18440	18440	18430	40
422	20250306	134700	350230725	18440	18440	18440	18440	0
423	20250306	134600	350230725	18440	18450	18450	18440	8
424	20250306	134500	350083195	18450	18440	18450	18440	8
425	20250306	134400	349935645	18440	18440	18440	18440	5
426	20250306	134300	349843445	18440	18440	18440	18440	6
427	20250306	134200	349732805	18450	18450	18450	18440	36
428	20250306	134100	349068625	18440	18440	18450	18440	13
429	20250306	134000	348828895	18440	18440	18440	18440	2
430	20250306	133900	348792015	18440	18440	18440	18440	11
431	20250306	133800	348589175	18450	18430	18450	18420	561
432	20250306	133700	338249335	18430	18430	18430	18430	14
433	20250306	133600	337991315	18420	18430	18430	18420	10
434	20250306	133500	337807095	18430	18430	18430	18430	2
435	20250306	133400	337770235	18420	18430	18430	18420	9
436	20250306	133300	337604415	18420	18430	18440	18420	147
437	20250306	133200	334895315	18440	18440	18440	18440	52
438	20250306	133100	333936435	18440	18440	18440	18430	47
439	20250306	133000	333069805	18430	18440	18440	18430	5
440	20250306	132900	332977625	18430	18430	18440	18430	17
441	20250306	132800	332664285	18440	18430	18440	18430	15
442	20250306	132700	332387765	18430	18430	18440	18430	36
443	20250306	132600	331724275	18440	18430	18440	18430	9
444	20250306	132500	331558375	18440	18440	18440	18440	2
445	20250306	132400	331521495	18430	18430	18440	18430	9
446	20250306	132300	331355615	18440	18440	18440	18440	7
447	20250306	132200	331226535	18440	18440	18450	18440	67
448	20250306	132100	329990695	18440	18440	18440	18440	7
449	20250306	132000	329861615	18440	18440	18440	18440	2
450	20250306	131900	329824735	18440	18440	18440	18440	5
451	20250306	131800	329732535	18440	18440	18450	18440	12
452	20250306	131700	329511245	18440	18440	18440	18440	0
453	20250306	131600	329511245	18440	18450	18450	18440	84
454	20250306	131500	327961995	18440	18440	18440	18440	3
455	20250306	131400	327906675	18460	18460	18460	18460	1
456	20250306	131300	327888215	18480	18430	18480	18430	1015
457	20250306	131200	309159685	18440	18430	18440	18430	105
458	20250306	131100	307224155	18430	18430	18430	18430	13
459	20250306	131000	306984565	18435	18435	18440	18435	18
460	20250306	130900	306652730	18435	18435	18435	18435	21
461	20250306	130800	306265595	18435	18440	18440	18435	54
462	20250306	130700	305269860	18440	18440	18440	18440	10
463	20250306	130600	305085460	18440	18435	18440	18435	8
464	20250306	130500	304937975	18440	18435	18440	18435	32
465	20250306	130400	304347900	18435	18435	18435	18435	5
466	20250306	130300	304255725	18435	18435	18435	18435	26
467	20250306	130200	303776415	18440	18440	18440	18440	1
468	20250306	130100	303757975	18435	18440	18440	18435	6
469	20250306	130000	303647360	18435	18435	18440	18435	4
470	20250306	125900	303573615	18435	18440	18440	18435	7
471	20250306	125800	303444560	18440	18425	18440	18425	299
472	20250306	125700	297933675	18420	18430	18430	18420	23
473	20250306	125600	297509925	18420	18420	18420	18420	5
474	20250306	125500	297417825	18430	18430	18430	18430	39
475	20250306	125400	296699055	18420	18420	18420	18420	8
476	20250306	125300	296551695	18420	18430	18430	18420	7
477	20250306	125200	296422745	18420	18420	18420	18420	0
478	20250306	125100	296422745	18420	18430	18430	18420	8
479	20250306	125000	296275375	18430	18430	18430	18420	314
480	20250306	124900	290488475	18420	18420	18430	18420	17
481	20250306	124800	290175325	18420	18430	18430	18420	15
482	20250306	124700	289898985	18420	18430	18430	18420	69
483	20250306	124600	288627355	18420	18420	18420	18420	7
484	20250306	124500	288498415	18420	18420	18420	18420	3
485	20250306	124400	288443155	18420	18420	18420	18420	6
486	20250306	124300	288332635	18420	18430	18430	18420	6
487	20250306	124200	288222105	18420	18420	18420	18420	57
488	20250306	124100	287172165	18420	18420	18420	18420	5
489	20250306	124000	287080065	18420	18420	18420	18420	0
490	20250306	123900	287080065	18420	18430	18430	18420	8
491	20250306	123800	286932695	18420	18420	18420	18420	59
492	20250306	123700	285845915	18430	18430	18430	18430	50
493	20250306	123600	284924415	18420	18420	18420	18420	8
494	20250306	123500	284777055	18430	18430	18430	18420	302
495	20250306	123400	279214195	18420	18430	18430	18420	166
496	20250306	123300	276154975	18420	18420	18420	18420	8
497	20250306	123200	276007615	18420	18420	18420	18420	0
498	20250306	123100	276007615	18420	18430	18430	18420	36
499	20250306	123000	275344185	18420	18420	18420	18420	2
500	20250306	122900	275307345	18420	18430	18430	18420	17
501	20250306	122800	274994195	18420	18420	18420	18420	5
502	20250306	122700	274902095	18420	18420	18430	18420	15
503	20250306	122600	274625785	18420	18420	18420	18420	5
504	20250306	122500	274533685	18420	18420	18420	18420	12
505	20250306	122400	274312645	18420	18420	18420	18420	7
506	20250306	122300	274183705	18430	18420	18430	18420	8
507	20250306	122200	274036325	18420	18420	18420	18420	0
508	20250306	122100	274036325	18420	18420	18420	18420	7
509	20250306	122000	273907385	18430	18430	18430	18420	61
510	20250306	121900	272783175	18420	18430	18430	18420	7
511	20250306	121800	272654215	18420	18420	18420	18420	7
512	20250306	121700	272525275	18430	18430	18430	18430	100
513	20250306	121600	270682275	18420	18420	18420	18420	5
514	20250306	121500	270590175	18430	18420	18430	18420	4
515	20250306	121400	270516475	18420	18420	18420	18420	5
516	20250306	121300	270424375	18420	18420	18420	18420	6
517	20250306	121200	270313855	18420	18420	18420	18420	2
518	20250306	121100	270277015	18430	18430	18430	18420	40
519	20250306	121000	269539865	18420	18420	18420	18420	0
520	20250306	120900	269539865	18420	18430	18430	18420	55
521	20250306	120800	268526265	18430	18430	18430	18430	5
522	20250306	120700	268434115	18440	18440	18440	18440	1
523	20250306	120600	268415675	18430	18430	18430	18430	7
524	20250306	120500	268286665	18440	18440	18440	18440	1
525	20250306	120400	268268225	18430	18440	18440	18430	34
526	20250306	120300	267641315	18430	18420	18430	18420	326
527	20250306	120200	261633235	18420	18420	18420	18420	1
528	20250306	120100	261614815	18420	18430	18430	18420	6
529	20250306	120000	261504285	18420	18420	18420	18420	41
530	20250306	115900	260749065	18420	18430	18430	18420	46
531	20250306	115800	259901335	18420	18420	18420	18420	5
532	20250306	115700	259809235	18420	18410	18420	18410	102
533	20250306	115600	257930425	18410	18410	18410	18410	5
534	20250306	115500	257838375	18420	18420	18420	18420	1
535	20250306	115400	257819955	18410	18410	18410	18410	8
536	20250306	115300	257672675	18420	18410	18420	18410	9
537	20250306	115200	257506965	18410	18410	18410	18400	357
538	20250306	115100	250934605	18410	18400	18410	18400	9
539	20250306	115000	250768995	18400	18400	18400	18400	0
540	20250306	114900	250768995	18400	18400	18410	18400	86
541	20250306	114800	249185995	18400	18400	18410	18400	10
542	20250306	114700	249001985	18400	18400	18400	18400	0
543	20250306	114600	249001985	18400	18410	18410	18400	6
544	20250306	114500	248891575	18410	18400	18410	18400	6
545	20250306	114400	248781155	18400	18410	18410	18400	7
546	20250306	114300	248652335	18400	18410	18410	18400	105
547	20250306	114200	246719335	18400	18410	18410	18400	586
548	20250306	114100	235933315	18410	18440	18440	18410	2355
549	20250306	114000	192508165	18450	18450	18450	18450	1
550	20250306	113900	192489715	18440	18440	18440	18440	8
551	20250306	113800	192342195	18450	18450	18450	18450	0
552	20250306	113700	192342195	18450	18450	18450	18450	65
553	20250306	113600	191142945	18440	18440	18450	18440	38
554	20250306	113500	190441925	18440	18440	18440	18440	0
555	20250306	113400	190441925	18440	18440	18440	18440	5
556	20250306	113300	190349725	18450	18440	18450	18440	39
557	20250306	113200	189630255	18450	18450	18450	18450	1
558	20250306	113100	189611805	18440	18450	18450	18440	16
559	20250306	113000	189316665	18440	18440	18440	18440	3
560	20250306	112900	189261345	18450	18450	18450	18450	0
561	20250306	112800	189261345	18450	18450	18450	18440	197
562	20250306	112700	185626745	18440	18430	18440	18430	215
563	20250306	112600	181662175	18430	18430	18430	18430	24
564	20250306	112500	181219855	18440	18440	18440	18440	1
565	20250306	112400	181201415	18430	18430	18440	18430	9
566	20250306	112300	181035535	18430	18430	18430	18430	5
567	20250306	112200	180943385	18440	18440	18440	18440	31
568	20250306	112100	180371745	18430	18430	18430	18430	8
569	20250306	112000	180224305	18430	18440	18440	18430	12
570	20250306	111900	180003035	18440	18420	18440	18420	506
571	20250306	111800	170677185	18420	18420	18420	18420	8
572	20250306	111700	170529825	18420	18420	18420	18420	21
573	20250306	111600	170143005	18420	18430	18430	18420	16
574	20250306	111500	169848265	18430	18430	18430	18420	64
575	20250306	111400	168668775	18420	18420	18420	18420	5
576	20250306	111300	168576675	18420	18420	18420	18420	5
577	20250306	111200	168484575	18430	18410	18430	18410	158
578	20250306	111100	165574235	18410	18410	18410	18410	155
579	20250306	111000	162720685	18410	18410	18410	18410	1
580	20250306	110900	162702275	18430	18430	18430	18430	35
581	20250306	110800	162057225	18440	18430	18440	18430	11
582	20250306	110700	161854485	18430	18430	18430	18420	635
583	20250306	110600	150152215	18430	18430	18430	18430	8
584	20250306	110500	150004775	18430	18430	18430	18430	0
585	20250306	110400	150004775	18430	18440	18440	18430	6
586	20250306	110300	149894185	18430	18430	18430	18430	8
587	20250306	110200	149746745	18440	18440	18440	18440	43
588	20250306	110100	148953825	18430	18440	18440	18430	6
589	20250306	110000	148843235	18440	18440	18440	18430	60
590	20250306	105900	147736845	18440	18440	18440	18440	5
591	20250306	105800	147644645	18440	18450	18450	18440	43
592	20250306	105700	146851365	18440	18440	18440	18440	112
593	20250306	105600	144786085	18440	18430	18440	18430	19
594	20250306	105500	144435905	18430	18430	18430	18430	1
595	20250306	105400	144417475	18430	18430	18430	18430	5
596	20250306	105300	144325325	18440	18440	18440	18440	178
597	20250306	105200	141043005	18450	18450	18450	18450	3
598	20250306	105100	140987655	18450	18440	18450	18440	54
599	20250306	105000	139991405	18440	18440	18440	18440	0
600	20250306	104900	139991405	18440	18440	18440	18440	84
601	20250306	104800	138442445	18440	18430	18440	18430	6
602	20250306	104700	138331855	18440	18440	18440	18440	166
603	20250306	104600	135270815	18440	18450	18450	18440	8
604	20250306	104500	135123285	18440	18440	18440	18440	10
605	20250306	104400	134938885	18430	18440	18440	18430	44
606	20250306	104300	134127575	18440	18440	18440	18440	45
607	20250306	104200	133297775	18450	18450	18460	18450	86
608	20250306	104100	131711065	18450	18460	18460	18450	7
609	20250306	104000	131581895	18450	18450	18450	18450	0
610	20250306	103900	131581895	18450	18450	18450	18450	6
611	20250306	103800	131471195	18460	18440	18460	18440	321
612	20250306	103700	125548635	18440	18450	18450	18440	4
613	20250306	103600	125474865	18440	18440	18440	18440	5
614	20250306	103500	125382665	18440	18440	18440	18440	68
615	20250306	103400	124128745	18430	18450	18450	18430	363
616	20250306	103300	117434215	18450	18460	18460	18450	6
617	20250306	103200	117323505	18450	18450	18450	18450	3
618	20250306	103100	117268155	18460	18450	18460	18450	70
619	20250306	103000	115976145	18450	18450	18450	18450	0
620	20250306	102900	115976145	18450	18460	18460	18450	150
621	20250306	102800	113208195	18450	18450	18450	18450	20
622	20250306	102700	112839195	18450	18450	18450	18450	0
623	20250306	102600	112839195	18450	18440	18450	18440	45
624	20250306	102500	112008995	18450	18450	18450	18450	53
625	20250306	102400	111031145	18450	18450	18450	18450	108
626	20250306	102300	109038545	18450	18450	18450	18450	5
627	20250306	102200	108946295	18450	18450	18450	18450	299
628	20250306	102100	103429745	18440	18450	18450	18440	9
629	20250306	102000	103263775	18450	18450	18450	18450	92
630	20250306	101900	101566375	18440	18440	18440	18440	16
631	20250306	101800	101271335	18440	18450	18450	18440	37
632	20250306	101700	100588735	18450	18450	18450	18450	63
633	20250306	101600	99426385	18440	18440	18450	18440	37
634	20250306	101500	98743805	18440	18440	18440	18440	0
635	20250306	101400	98743805	18440	18460	18460	18440	124
636	20250306	101300	96455895	18460	18450	18460	18450	6
637	20250306	101200	96345185	18450	18440	18450	18440	107
638	20250306	101100	94371175	18440	18440	18440	18440	5
639	20250306	101000	94278975	18450	18450	18450	18450	30
640	20250306	100900	93725475	18450	18450	18460	18450	16
641	20250306	100800	93430265	18460	18450	18460	18450	33
642	20250306	100700	92821135	18460	18450	18460	18450	58
643	20250306	100600	91751025	18450	18450	18450	18450	5
644	20250306	100500	91658775	18460	18460	18460	18460	2
645	20250306	100400	91621855	18450	18460	18460	18450	126
646	20250306	100300	89296185	18470	18455	18470	18450	40
647	20250306	100200	88557820	18450	18450	18450	18450	23
648	20250306	100100	88133470	18450	18450	18450	18440	7
649	20250306	100000	88004370	18450	18450	18450	18450	2
650	20250306	095900	87967470	18450	18450	18450	18450	32
651	20250306	095800	87377070	18440	18440	18440	18440	0
652	20250306	095700	87377070	18440	18460	18460	18440	63
653	20250306	095600	86214400	18460	18440	18460	18440	307
654	20250306	095500	80552780	18430	18430	18430	18430	18
655	20250306	095400	80221040	18430	18440	18440	18430	8
656	20250306	095300	80073590	18440	18420	18440	18420	102
657	20250306	095200	78193330	18420	18420	18420	18420	0
658	20250306	095100	78193330	18420	18430	18430	18420	57
659	20250306	095000	77142870	18420	18420	18420	18420	11
660	20250306	094900	76940250	18420	18430	18430	18420	6
661	20250306	094800	76829720	18420	18420	18420	18420	13
662	20250306	094700	76590260	18420	18420	18420	18420	9
663	20250306	094600	76424480	18430	18430	18430	18430	20
664	20250306	094500	76055880	18440	18430	18440	18430	7
665	20250306	094400	75926850	18440	18430	18440	18430	22
666	20250306	094300	75521290	18440	18440	18450	18440	61
667	20250306	094200	74396290	18440	18430	18440	18430	128
668	20250306	094100	72037240	18430	18420	18430	18420	59
669	20250306	094000	70950370	18420	18420	18420	18420	0
670	20250306	093900	70950370	18420	18420	18420	18420	5
671	20250306	093800	70858270	18420	18410	18420	18410	54
672	20250306	093700	69863780	18420	18420	18420	18420	2
673	20250306	093600	69826940	18410	18420	18420	18410	7
674	20250306	093500	69698050	18420	18450	18450	18420	123
675	20250306	093400	67430190	18440	18460	18460	18440	38
676	20250306	093300	66729270	18460	18450	18460	18440	38
677	20250306	093200	66028240	18440	18430	18440	18420	93
678	20250306	093100	64314490	18420	18410	18420	18410	470
679	20250306	093000	55658820	18400	18400	18400	18400	0
680	20250306	092900	55658820	18400	18390	18400	18390	793
681	20250306	092800	41072060	18390	18380	18390	18380	56
682	20250306	092700	40042360	18380	18380	18380	18380	1
683	20250306	092600	40023980	18380	18380	18380	18380	341
684	20250306	092500	33756400	18370	18370	18370	18370	38
685	20250306	092400	33058340	18360	18390	18390	18360	1037
686	20250306	092300	13997770	18400	18400	18400	18400	0
687	20250306	092200	13997770	18400	18400	18400	18400	2
688	20250306	092100	13960970	18400	18400	18400	18400	1
689	20250306	092000	13942570	18400	18400	18400	18400	16
690	20250306	091900	13648170	18390	18390	18390	18390	1
691	20250306	091800	13629780	18390	18390	18390	18390	0
692	20250306	091700	13629780	18390	18390	18390	18390	10
693	20250306	091600	13445880	18390	18390	18390	18390	0
694	20250306	091500	13445880	18390	18390	18390	18390	105
695	20250306	091400	11514930	18390	18390	18390	18390	1
696	20250306	091300	11496540	18390	18400	18400	18390	88
697	20250306	091200	9877530	18410	18410	18410	18410	43
698	20250306	091100	9085900	18410	18410	18410	18410	2
699	20250306	091000	9049080	18410	18410	18410	18410	1
700	20250306	090900	9030670	18400	18390	18400	18390	76
701	20250306	090800	7632280	18390	18390	18390	18390	0
702	20250306	090700	7632280	18390	18390	18390	18390	0
703	20250306	090600	7632280	18390	18390	18390	18390	142
704	20250306	090500	5020900	18390	18390	18390	18390	3
705	20250306	090400	4965730	18390	18380	18390	18380	62
706	20250306	090300	3826140	18380	18380	18380	18380	99
707	20250306	090200	2006520	18410	18410	18410	18410	0
708	20250306	090100	2006520	18410	18410	18410	18410	2
709	20250306	090000	1969700	18400	18420	18420	18390	107