KissMeData/178920/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203700	2034193495	18580	18580	18580	18580	31224
3	20250313	203600	2034193495	18580	18580	18580	18580	0
4	20250313	203500	2034193495	18580	18580	18580	18580	0
5	20250313	203400	2034193495	18580	18580	18580	18580	0
6	20250313	203300	2034193495	18580	18580	18580	18580	0
7	20250313	203200	2034193495	18580	18580	18580	18580	0
8	20250313	203100	2034193495	18580	18580	18580	18580	0
9	20250313	203000	2034193495	18580	18580	18580	18580	0
10	20250313	202900	2034193495	18580	18580	18580	18580	0
11	20250313	202800	2034193495	18580	18580	18580	18580	0
12	20250313	202700	2034193495	18580	18580	18580	18580	0
13	20250313	202600	2034193495	18580	18580	18580	18580	0
14	20250313	202500	2034193495	18580	18580	18580	18580	0
15	20250313	202400	2034193495	18580	18580	18580	18580	0
16	20250313	202300	2034193495	18580	18580	18580	18580	0
17	20250313	202200	2034193495	18580	18580	18580	18580	0
18	20250313	202100	2034193495	18580	18580	18580	18580	0
19	20250313	202000	2034193495	18580	18580	18580	18580	0
20	20250313	201900	2034193495	18580	18580	18580	18580	0
21	20250313	201800	2034193495	18580	18580	18580	18580	0
22	20250313	201700	2034193495	18580	18580	18580	18580	0
23	20250313	201600	2034193495	18580	18580	18580	18580	0
24	20250313	201500	2034193495	18580	18580	18580	18580	0
25	20250313	201400	2034193495	18580	18580	18580	18580	0
26	20250313	201300	2034193495	18580	18580	18580	18580	0
27	20250313	201200	2034193495	18580	18580	18580	18580	0
28	20250313	201100	2034193495	18580	18580	18580	18580	0
29	20250313	201000	2034193495	18580	18580	18580	18580	0
30	20250313	200900	2034193495	18580	18580	18580	18580	0
31	20250313	200800	2034193495	18580	18580	18580	18580	0
32	20250313	200700	2034193495	18580	18580	18580	18580	31224
33	20250313	200600	2034193495	18580	18580	18580	18580	0
34	20250313	200500	2034193495	18580	18580	18580	18580	0
35	20250313	200400	2034193495	18580	18580	18580	18580	0
36	20250313	200300	2034193495	18580	18580	18580	18580	0
37	20250313	200200	2034193495	18580	18580	18580	18580	0
38	20250313	200100	2034193495	18580	18580	18580	18580	0
39	20250313	200000	2034193495	18580	18580	18580	18580	0
40	20250313	195900	2034193495	18580	18580	18580	18580	0
41	20250313	195800	2034193495	18580	18580	18580	18580	0
42	20250313	195700	2034193495	18580	18580	18580	18580	0
43	20250313	195600	2034193495	18580	18580	18580	18580	0
44	20250313	195500	2034193495	18580	18580	18580	18580	0
45	20250313	195400	2034193495	18580	18580	18580	18580	0
46	20250313	195300	2034193495	18580	18580	18580	18580	0
47	20250313	195200	2034193495	18580	18580	18580	18580	0
48	20250313	195100	2034193495	18580	18580	18580	18580	0
49	20250313	195000	2034193495	18580	18580	18580	18580	0
50	20250313	194900	2034193495	18580	18580	18580	18580	0
51	20250313	194800	2034193495	18580	18580	18580	18580	0
52	20250313	194700	2034193495	18580	18580	18580	18580	0
53	20250313	194600	2034193495	18580	18580	18580	18580	0
54	20250313	194500	2034193495	18580	18580	18580	18580	0
55	20250313	194400	2034193495	18580	18580	18580	18580	0
56	20250313	194300	2034193495	18580	18580	18580	18580	0
57	20250313	194200	2034193495	18580	18580	18580	18580	0
58	20250313	194100	2034193495	18580	18580	18580	18580	0
59	20250313	194000	2034193495	18580	18580	18580	18580	0
60	20250313	193900	2034193495	18580	18580	18580	18580	0
61	20250313	193800	2034193495	18580	18580	18580	18580	0
62	20250313	193700	2034193495	18580	18580	18580	18580	31224
63	20250313	193600	2034193495	18580	18580	18580	18580	0
64	20250313	193500	2034193495	18580	18580	18580	18580	0
65	20250313	193400	2034193495	18580	18580	18580	18580	0
66	20250313	193300	2034193495	18580	18580	18580	18580	0
67	20250313	193200	2034193495	18580	18580	18580	18580	0
68	20250313	193100	2034193495	18580	18580	18580	18580	0
69	20250313	193000	2034193495	18580	18580	18580	18580	0
70	20250313	192900	2034193495	18580	18580	18580	18580	0
71	20250313	192800	2034193495	18580	18580	18580	18580	0
72	20250313	192700	2034193495	18580	18580	18580	18580	0
73	20250313	192600	2034193495	18580	18580	18580	18580	0
74	20250313	192500	2034193495	18580	18580	18580	18580	0
75	20250313	192400	2034193495	18580	18580	18580	18580	0
76	20250313	192300	2034193495	18580	18580	18580	18580	0
77	20250313	192200	2034193495	18580	18580	18580	18580	0
78	20250313	192100	2034193495	18580	18580	18580	18580	0
79	20250313	192000	2034193495	18580	18580	18580	18580	0
80	20250313	191900	2034193495	18580	18580	18580	18580	0
81	20250313	191800	2034193495	18580	18580	18580	18580	0
82	20250313	191700	2034193495	18580	18580	18580	18580	0
83	20250313	191600	2034193495	18580	18580	18580	18580	0
84	20250313	191500	2034193495	18580	18580	18580	18580	0
85	20250313	191400	2034193495	18580	18580	18580	18580	0
86	20250313	191300	2034193495	18580	18580	18580	18580	0
87	20250313	191200	2034193495	18580	18580	18580	18580	0
88	20250313	191100	2034193495	18580	18580	18580	18580	0
89	20250313	191000	2034193495	18580	18580	18580	18580	0
90	20250313	190900	2034193495	18580	18580	18580	18580	0
91	20250313	190800	2034193495	18580	18580	18580	18580	0
92	20250313	190700	2034193495	18580	18580	18580	18580	31224
93	20250313	190600	2034193495	18580	18580	18580	18580	0
94	20250313	190500	2034193495	18580	18580	18580	18580	0
95	20250313	190400	2034193495	18580	18580	18580	18580	0
96	20250313	190300	2034193495	18580	18580	18580	18580	0
97	20250313	190200	2034193495	18580	18580	18580	18580	0
98	20250313	190100	2034193495	18580	18580	18580	18580	0
99	20250313	190000	2034193495	18580	18580	18580	18580	0
100	20250313	185900	2034193495	18580	18580	18580	18580	0
101	20250313	185800	2034193495	18580	18580	18580	18580	0
102	20250313	185700	2034193495	18580	18580	18580	18580	0
103	20250313	185600	2034193495	18580	18580	18580	18580	0
104	20250313	185500	2034193495	18580	18580	18580	18580	0
105	20250313	185400	2034193495	18580	18580	18580	18580	0
106	20250313	185300	2034193495	18580	18580	18580	18580	0
107	20250313	185200	2034193495	18580	18580	18580	18580	0
108	20250313	185100	2034193495	18580	18580	18580	18580	0
109	20250313	185000	2034193495	18580	18580	18580	18580	0
110	20250313	184900	2034193495	18580	18580	18580	18580	0
111	20250313	184800	2034193495	18580	18580	18580	18580	0
112	20250313	184700	2034193495	18580	18580	18580	18580	0
113	20250313	184600	2034193495	18580	18580	18580	18580	0
114	20250313	184500	2034193495	18580	18580	18580	18580	0
115	20250313	184400	2034193495	18580	18580	18580	18580	0
116	20250313	184300	2034193495	18580	18580	18580	18580	0
117	20250313	184200	2034193495	18580	18580	18580	18580	0
118	20250313	184100	2034193495	18580	18580	18580	18580	0
119	20250313	184000	2034193495	18580	18580	18580	18580	0
120	20250313	183900	2034193495	18580	18580	18580	18580	0
121	20250313	183800	2034193495	18580	18580	18580	18580	0
122	20250313	183700	2034193495	18580	18580	18580	18580	31224
123	20250313	183600	2034193495	18580	18580	18580	18580	0
124	20250313	183500	2034193495	18580	18580	18580	18580	0
125	20250313	183400	2034193495	18580	18580	18580	18580	0
126	20250313	183300	2034193495	18580	18580	18580	18580	0
127	20250313	183200	2034193495	18580	18580	18580	18580	0
128	20250313	183100	2034193495	18580	18580	18580	18580	0
129	20250313	183000	2034193495	18580	18580	18580	18580	0
130	20250313	182900	2034193495	18580	18580	18580	18580	0
131	20250313	182800	2034193495	18580	18580	18580	18580	0
132	20250313	182700	2034193495	18580	18580	18580	18580	0
133	20250313	182600	2034193495	18580	18580	18580	18580	0
134	20250313	182500	2034193495	18580	18580	18580	18580	0
135	20250313	182400	2034193495	18580	18580	18580	18580	0
136	20250313	182300	2034193495	18580	18580	18580	18580	0
137	20250313	182200	2034193495	18580	18580	18580	18580	0
138	20250313	182100	2034193495	18580	18580	18580	18580	0
139	20250313	182000	2034193495	18580	18580	18580	18580	0
140	20250313	181900	2034193495	18580	18580	18580	18580	0
141	20250313	181800	2034193495	18580	18580	18580	18580	0
142	20250313	181700	2034193495	18580	18580	18580	18580	0
143	20250313	181600	2034193495	18580	18580	18580	18580	0
144	20250313	181500	2034193495	18580	18580	18580	18580	0
145	20250313	181400	2034193495	18580	18580	18580	18580	0
146	20250313	181300	2034193495	18580	18580	18580	18580	0
147	20250313	181200	2034193495	18580	18580	18580	18580	0
148	20250313	181100	2034193495	18580	18580	18580	18580	0
149	20250313	181000	2034193495	18580	18580	18580	18580	0
150	20250313	180900	2034193495	18580	18580	18580	18580	0
151	20250313	180800	2034193495	18580	18580	18580	18580	0
152	20250313	180700	2034193495	18580	18580	18580	18580	31224
153	20250313	180600	2034193495	18580	18580	18580	18580	0
154	20250313	180500	2034193495	18580	18580	18580	18580	0
155	20250313	180400	2034193495	18580	18580	18580	18580	0
156	20250313	180300	2034193495	18580	18580	18580	18580	0
157	20250313	180200	2034193495	18580	18580	18580	18580	0
158	20250313	180100	2034193495	18580	18580	18580	18580	0
159	20250313	180000	2034193495	18580	18580	18580	18580	0
160	20250313	175900	2034193495	18580	18580	18580	18580	0
161	20250313	175800	2034193495	18580	18580	18580	18580	0
162	20250313	175700	2034193495	18580	18580	18580	18580	0
163	20250313	175600	2034193495	18580	18580	18580	18580	0
164	20250313	175500	2034193495	18580	18580	18580	18580	0
165	20250313	175400	2034193495	18580	18580	18580	18580	0
166	20250313	175300	2034193495	18580	18580	18580	18580	0
167	20250313	175200	2034193495	18580	18580	18580	18580	0
168	20250313	175100	2034193495	18580	18580	18580	18580	0
169	20250313	175000	2034193495	18580	18580	18580	18580	0
170	20250313	174900	2034193495	18580	18580	18580	18580	0
171	20250313	174800	2034193495	18580	18580	18580	18580	0
172	20250313	174700	2034193495	18580	18580	18580	18580	0
173	20250313	174600	2034193495	18580	18580	18580	18580	0
174	20250313	174500	2034193495	18580	18580	18580	18580	0
175	20250313	174400	2034193495	18580	18580	18580	18580	0
176	20250313	174300	2034193495	18580	18580	18580	18580	0
177	20250313	174200	2034193495	18580	18580	18580	18580	0
178	20250313	174100	2034193495	18580	18580	18580	18580	0
179	20250313	174000	2034193495	18580	18580	18580	18580	0
180	20250313	173900	2034193495	18580	18580	18580	18580	0
181	20250313	173800	2034193495	18580	18580	18580	18580	0
182	20250313	173700	2034193495	18580	18580	18580	18580	31224
183	20250313	173600	2034193495	18580	18580	18580	18580	0
184	20250313	173500	2034193495	18580	18580	18580	18580	0
185	20250313	173400	2034193495	18580	18580	18580	18580	0
186	20250313	173300	2034193495	18580	18580	18580	18580	0
187	20250313	173200	2034193495	18580	18580	18580	18580	0
188	20250313	173100	2034193495	18580	18580	18580	18580	0
189	20250313	173000	2034193495	18580	18580	18580	18580	0
190	20250313	172900	2034193495	18580	18580	18580	18580	0
191	20250313	172800	2034193495	18580	18580	18580	18580	0
192	20250313	172700	2034193495	18580	18580	18580	18580	0
193	20250313	172600	2034193495	18580	18580	18580	18580	0
194	20250313	172500	2034193495	18580	18580	18580	18580	0
195	20250313	172400	2034193495	18580	18580	18580	18580	0
196	20250313	172300	2034193495	18580	18580	18580	18580	0
197	20250313	172200	2034193495	18580	18580	18580	18580	0
198	20250313	172100	2034193495	18580	18580	18580	18580	0
199	20250313	172000	2034193495	18580	18580	18580	18580	0
200	20250313	171900	2034193495	18580	18580	18580	18580	0
201	20250313	171800	2034193495	18580	18580	18580	18580	0
202	20250313	171700	2034193495	18580	18580	18580	18580	0
203	20250313	171600	2034193495	18580	18580	18580	18580	0
204	20250313	171500	2034193495	18580	18580	18580	18580	0
205	20250313	171400	2034193495	18580	18580	18580	18580	0
206	20250313	171300	2034193495	18580	18580	18580	18580	0
207	20250313	171200	2034193495	18580	18580	18580	18580	0
208	20250313	171100	2034193495	18580	18580	18580	18580	0
209	20250313	171000	2034193495	18580	18580	18580	18580	0
210	20250313	170900	2034193495	18580	18580	18580	18580	0
211	20250313	170800	2034193495	18580	18580	18580	18580	0
212	20250313	170700	2034193495	18580	18580	18580	18580	31224
213	20250313	170600	2034193495	18580	18580	18580	18580	0
214	20250313	170500	2034193495	18580	18580	18580	18580	0
215	20250313	170400	2034193495	18580	18580	18580	18580	0
216	20250313	170300	2034193495	18580	18580	18580	18580	0
217	20250313	170200	2034193495	18580	18580	18580	18580	0
218	20250313	170100	2034193495	18580	18580	18580	18580	0
219	20250313	170000	2034193495	18580	18580	18580	18580	0
220	20250313	165900	2034193495	18580	18580	18580	18580	0
221	20250313	165800	2034193495	18580	18580	18580	18580	0
222	20250313	165700	2034193495	18580	18580	18580	18580	0
223	20250313	165600	2034193495	18580	18580	18580	18580	0
224	20250313	165500	2034193495	18580	18580	18580	18580	0
225	20250313	165400	2034193495	18580	18580	18580	18580	0
226	20250313	165300	2034193495	18580	18580	18580	18580	0
227	20250313	165200	2034193495	18580	18580	18580	18580	0
228	20250313	165100	2034193495	18580	18580	18580	18580	0
229	20250313	165000	2034193495	18580	18580	18580	18580	0
230	20250313	164900	2034193495	18580	18580	18580	18580	0
231	20250313	164800	2034193495	18580	18580	18580	18580	0
232	20250313	164700	2034193495	18580	18580	18580	18580	0
233	20250313	164600	2034193495	18580	18580	18580	18580	0
234	20250313	164500	2034193495	18580	18580	18580	18580	0
235	20250313	164400	2034193495	18580	18580	18580	18580	0
236	20250313	164300	2034193495	18580	18580	18580	18580	0
237	20250313	164200	2034193495	18580	18580	18580	18580	0
238	20250313	164100	2034193495	18580	18580	18580	18580	0
239	20250313	164000	2034193495	18580	18580	18580	18580	0
240	20250313	163900	2034193495	18580	18580	18580	18580	0
241	20250313	163800	2034193495	18580	18580	18580	18580	0
242	20250313	163700	2034193495	18580	18580	18580	18580	31224
243	20250313	163600	2034193495	18580	18580	18580	18580	0
244	20250313	163500	2034193495	18580	18580	18580	18580	0
245	20250313	163400	2034193495	18580	18580	18580	18580	0
246	20250313	163300	2034193495	18580	18580	18580	18580	0
247	20250313	163200	2034193495	18580	18580	18580	18580	0
248	20250313	163100	2034193495	18580	18580	18580	18580	0
249	20250313	163000	2034193495	18580	18580	18580	18580	0
250	20250313	162900	2034193495	18580	18580	18580	18580	0
251	20250313	162800	2034193495	18580	18580	18580	18580	0
252	20250313	162700	2034193495	18580	18580	18580	18580	0
253	20250313	162600	2034193495	18580	18580	18580	18580	0
254	20250313	162500	2034193495	18580	18580	18580	18580	0
255	20250313	162400	2034193495	18580	18580	18580	18580	0
256	20250313	162300	2034193495	18580	18580	18580	18580	0
257	20250313	162200	2034193495	18580	18580	18580	18580	0
258	20250313	162100	2034193495	18580	18580	18580	18580	0
259	20250313	162000	2034193495	18580	18580	18580	18580	0
260	20250313	161900	2034193495	18580	18580	18580	18580	0
261	20250313	161800	2034193495	18580	18580	18580	18580	0
262	20250313	161700	2034193495	18580	18580	18580	18580	0
263	20250313	161600	2034193495	18580	18580	18580	18580	0
264	20250313	161500	2034193495	18580	18580	18580	18580	0
265	20250313	161400	2034193495	18580	18580	18580	18580	0
266	20250313	161300	2034193495	18580	18580	18580	18580	0
267	20250313	161200	2034193495	18580	18580	18580	18580	0
268	20250313	161100	2034193495	18580	18580	18580	18580	0
269	20250313	161000	2034193495	18580	18580	18580	18580	0
270	20250313	160900	2034193495	18580	18580	18580	18580	0
271	20250313	160800	2034193495	18580	18580	18580	18580	0
272	20250313	160700	2034193495	18580	18580	18580	18580	31224
273	20250313	160600	2034193495	18580	18580	18580	18580	0
274	20250313	160500	2034193495	18580	18580	18580	18580	0
275	20250313	160400	2034193495	18580	18580	18580	18580	0
276	20250313	160300	2034193495	18580	18580	18580	18580	0
277	20250313	160200	2034193495	18580	18580	18580	18580	0
278	20250313	160100	2034193495	18580	18580	18580	18580	0
279	20250313	160000	2034193495	18580	18580	18580	18580	0
280	20250313	155900	2034193495	18580	18580	18580	18580	0
281	20250313	155800	2034193495	18580	18580	18580	18580	0
282	20250313	155700	2034193495	18580	18580	18580	18580	0
283	20250313	155600	2034193495	18580	18580	18580	18580	0
284	20250313	155500	2034193495	18580	18580	18580	18580	0
285	20250313	155400	2034193495	18580	18580	18580	18580	0
286	20250313	155300	2034193495	18580	18580	18580	18580	0
287	20250313	155200	2034193495	18580	18580	18580	18580	0
288	20250313	155100	2034193495	18580	18580	18580	18580	0
289	20250313	155000	2034193495	18580	18580	18580	18580	0
290	20250313	154900	2034193495	18580	18580	18580	18580	0
291	20250313	154800	2034193495	18580	18580	18580	18580	0
292	20250313	154700	2034193495	18580	18580	18580	18580	0
293	20250313	154600	2034193495	18580	18580	18580	18580	0
294	20250313	154500	2034193495	18580	18580	18580	18580	0
295	20250313	154400	2034193495	18580	18580	18580	18580	0
296	20250313	154300	2034193495	18580	18580	18580	18580	0
297	20250313	154200	2034193495	18580	18580	18580	18580	0
298	20250313	154100	2034193495	18580	18580	18580	18580	0
299	20250313	154000	2034193495	18580	18580	18580	18580	0
300	20250313	153900	2034193495	18580	18580	18580	18580	0
301	20250313	153800	2034193495	18580	18580	18580	18580	0
302	20250313	153700	2034193495	18580	18580	18580	18580	31224
303	20250313	153600	2034193495	18580	18580	18580	18580	0
304	20250313	153500	2034193495	18580	18580	18580	18580	0
305	20250313	153400	2034193495	18580	18580	18580	18580	0
306	20250313	153300	2034193495	18580	18580	18580	18580	0
307	20250313	153200	2034193495	18580	18580	18580	18580	0
308	20250313	153100	2034193495	18580	18580	18580	18580	0
309	20250313	153000	2034193495	18580	18580	18580	18580	31224
310	20250313	152900	1454051575	18760	18760	18760	18760	0
311	20250313	152800	1454051575	18760	18760	18760	18760	0
312	20250313	152700	1454051575	18760	18760	18760	18760	0
313	20250313	152600	1454051575	18760	18760	18760	18760	0
314	20250313	152500	1454051575	18760	18760	18760	18760	0
315	20250313	152400	1454051575	18760	18760	18760	18760	0
316	20250313	152300	1454051575	18760	18760	18760	18760	0
317	20250313	152200	1454051575	18760	18760	18760	18760	0
318	20250313	152100	1454051575	18760	18760	18760	18760	0
319	20250313	152000	1454051575	18760	18760	18760	18760	0
320	20250313	151900	1454051575	18760	18770	18780	18760	256
321	20250313	151800	1449246585	18800	18770	18800	18770	141
322	20250313	151700	1446596345	18780	18790	18790	18780	22
323	20250313	151600	1446182975	18790	18760	18800	18760	271
324	20250313	151500	1441095705	18770	18780	18780	18770	132
325	20250313	151400	1438617905	18780	18770	18780	18770	68
326	20250313	151300	1437341095	18770	18780	18780	18770	138
327	20250313	151200	1434749755	18780	18780	18790	18770	281
328	20250313	151100	1429471995	18780	18800	18800	18780	600
329	20250313	151000	1418193695	18800	18810	18810	18800	425
330	20250313	150900	1410203670	18800	18800	18800	18800	84
331	20250313	150800	1408624470	18800	18800	18810	18800	85
332	20250313	150700	1407026370	18800	18805	18810	18800	162
333	20250313	150600	1403980115	18800	18800	18800	18800	189
334	20250313	150500	1400426915	18805	18845	18845	18805	149
335	20250313	150400	1397621020	18840	18840	18850	18840	33
336	20250313	150300	1396999200	18840	18840	18850	18840	15
337	20250313	150200	1396716580	18840	18850	18850	18840	34
338	20250313	150100	1396075850	18870	18870	18870	18870	160
339	20250313	150000	1393056650	18870	18870	18870	18850	273
340	20250313	145900	1387905300	18860	18860	18860	18860	82
341	20250313	145800	1386358780	18860	18860	18860	18860	31
342	20250313	145700	1385774120	18850	18860	18870	18850	73
343	20250313	145600	1384396970	18860	18850	18860	18850	74
344	20250313	145500	1383001440	18860	18850	18860	18850	85
345	20250313	145400	1381398480	18850	18840	18850	18840	31
346	20250313	145300	1380814210	18840	18840	18850	18840	56
347	20250313	145200	1379758850	18840	18840	18850	18840	25
348	20250313	145100	1379287840	18850	18850	18850	18850	14
349	20250313	145000	1379023940	18840	18840	18850	18840	10
350	20250313	144900	1378835530	18830	18840	18840	18820	44
351	20250313	144800	1378006760	18840	18830	18840	18830	41
352	20250313	144700	1377234720	18840	18840	18840	18830	23
353	20250313	144600	1376801410	18830	18800	18830	18800	270
354	20250313	144500	1371721970	18800	18800	18810	18800	5
355	20250313	144400	1371627950	18800	18830	18830	18800	353
356	20250313	144300	1364983850	18830	18840	18840	18830	32
357	20250313	144200	1364380980	18830	18835	18840	18830	10
358	20250313	144100	1364192610	18830	18830	18830	18830	264
359	20250313	144000	1359221490	18850	18840	18850	18830	22
360	20250313	143900	1358806860	18830	18850	18850	18830	145
361	20250313	143800	1356075850	18860	18850	18860	18840	8
362	20250313	143700	1355925000	18840	18850	18850	18840	8
363	20250313	143600	1355774220	18850	18850	18860	18840	79
364	20250313	143500	1354284450	18840	18870	18870	18840	89
365	20250313	143400	1352606070	18860	18870	18870	18860	7
366	20250313	143300	1352473990	18870	18860	18870	18840	206
367	20250313	143200	1348587220	18860	18870	18870	18860	127
368	20250313	143100	1346191990	18880	18870	18880	18860	63
369	20250313	143000	1345002890	18880	18880	18890	18880	92
370	20250313	142900	1343265620	18890	18880	18890	18880	2
371	20250313	142800	1343227850	18880	18870	18890	18860	101
372	20250313	142700	1341321850	18870	18850	18870	18840	169
373	20250313	142600	1338136150	18850	18850	18850	18830	35
374	20250313	142500	1337476520	18850	18830	18850	18830	13
375	20250313	142400	1337231580	18850	18850	18850	18830	25
376	20250313	142300	1336760360	18850	18870	18870	18850	3
377	20250313	142200	1336703770	18850	18880	18890	18850	1068
378	20250313	142100	1316546390	18870	18880	18880	18870	15
379	20250313	142000	1316263270	18880	18880	18880	18870	185
380	20250313	141900	1312770500	18890	18880	18890	18880	6
381	20250313	141800	1312657180	18880	18880	18890	18880	15
382	20250313	141700	1312373930	18890	18910	18910	18880	118
383	20250313	141600	1310144140	18900	18910	18910	18900	89
384	20250313	141500	1308461180	18910	18900	18910	18890	137
385	20250313	141400	1305871490	18890	18900	18900	18890	11
386	20250313	141300	1305663650	18900	18890	18900	18880	206
387	20250313	141200	1301771440	18890	18880	18890	18880	14
388	20250313	141100	1301507040	18890	18880	18890	18880	4
389	20250313	141000	1301431510	18880	18880	18900	18880	7
390	20250313	140900	1301299320	18890	18890	18890	18890	56
391	20250313	140800	1300241480	18900	18940	18940	18890	65
392	20250313	140700	1299011400	18930	18910	18950	18880	141
393	20250313	140600	1296345560	19010	18900	19010	18860	198
394	20250313	140500	1292604960	18910	18910	18910	18900	50
395	20250313	140400	1291659540	18900	18900	18900	18900	2
396	20250313	140300	1291621740	18910	18920	18930	18860	300
397	20250313	140200	1285948610	18880	18880	18880	18880	3
398	20250313	140100	1285891970	18910	18920	18920	18910	28
399	20250313	140000	1285362470	18920	18960	18960	18910	127
400	20250313	135900	1282956000	18950	18910	18950	18910	11
401	20250313	135800	1282747670	18950	18910	18950	18910	55
402	20250313	135700	1281706790	18910	18910	18910	18910	5
403	20250313	135600	1281612240	18920	18930	18930	18870	34
404	20250313	135500	1280968760	18930	18850	18930	18850	13
405	20250313	135400	1280722910	18940	18840	18940	18840	4
406	20250313	135300	1280647450	18940	18840	18940	18840	93
407	20250313	135200	1278891830	18870	18830	18870	18830	79
408	20250313	135100	1277401230	18830	18850	18860	18830	26
409	20250313	135000	1276911160	18830	18840	18840	18830	5
410	20250313	134900	1276817000	18830	18860	18860	18830	36
411	20250313	134800	1276138100	18870	18950	18950	18860	110
412	20250313	134700	1274062200	18930	18880	18930	18880	52
413	20250313	134600	1273079100	18900	18830	18900	18830	38
414	20250313	134500	1272361060	18810	18810	18820	18800	255
415	20250313	134400	1267562620	18810	18810	18810	18810	127
416	20250313	134300	1265173750	18810	18810	18820	18810	42
417	20250313	134200	1264383720	18810	18820	18820	18810	22
418	20250313	134100	1263969800	18830	18780	18860	18780	1066
419	20250313	134000	1243924070	18780	18820	18820	18770	818
420	20250313	133900	1228550130	18820	18870	18870	18820	134
421	20250313	133800	1226024780	18850	18890	18900	18850	245
422	20250313	133700	1221399160	18890	18900	18900	18890	6
423	20250313	133600	1221285800	18890	18890	18900	18890	161
424	20250313	133500	1218244500	18890	18890	18890	18890	3
425	20250313	133400	1218187830	18890	18900	18900	18890	15
426	20250313	133300	1217904370	18900	18890	18900	18890	11
427	20250313	133200	1217696570	18890	18890	18890	18880	57
428	20250313	133100	1216620330	18890	18890	18890	18890	0
429	20250313	133000	1216620330	18890	18880	18900	18880	378
430	20250313	132900	1209479680	18880	18880	18890	18880	114
431	20250313	132800	1207326510	18880	18880	18880	18880	5
432	20250313	132700	1207232110	18890	18890	18890	18880	29
433	20250313	132600	1206684320	18890	18900	18900	18890	106
434	20250313	132500	1204681920	18900	18920	18920	18900	99
435	20250313	132400	1202810580	18920	18930	18930	18900	50
436	20250313	132300	1201864510	18940	18940	18940	18940	210
437	20250313	132200	1197887110	18950	18950	18950	18950	40
438	20250313	132100	1197129110	18960	18960	18960	18960	165
439	20250313	132000	1194000710	18960	18960	18970	18960	23
440	20250313	131900	1193564530	18960	18960	18960	18960	1
441	20250313	131800	1193545570	18960	18970	18970	18960	4
442	20250313	131700	1193469720	18960	18950	18970	18950	62
443	20250313	131600	1192294110	18950	18950	18950	18950	2
444	20250313	131500	1192256210	18950	18950	19000	18950	161
445	20250313	131400	1189202610	18930	18950	18950	18930	5
446	20250313	131300	1189107880	18940	18960	18980	18900	108
447	20250313	131200	1187060010	18920	18910	18920	18910	70
448	20250313	131100	1185735650	18920	18910	18920	18910	4
449	20250313	131000	1185660000	18910	18910	18920	18900	30
450	20250313	130900	1185092530	18910	18910	18910	18910	69
451	20250313	130800	1183787740	18910	18900	18910	18900	22
452	20250313	130700	1183371740	18890	18900	18900	18890	65
453	20250313	130600	1182143680	18890	18890	18890	18890	10
454	20250313	130500	1181954780	18900	18900	18900	18900	181
455	20250313	130400	1178533880	18900	18900	18900	18900	84
456	20250313	130300	1176946280	18910	18910	18910	18900	185
457	20250313	130200	1173447940	18910	18920	18920	18910	103
458	20250313	130100	1171500180	18910	18960	18960	18910	133
459	20250313	130000	1168982510	18970	18990	18990	18960	50
460	20250313	125900	1168033710	18970	18940	18970	18940	58
461	20250313	125800	1166934490	18940	18940	18940	18940	0
462	20250313	125700	1166934490	18940	18990	18990	18940	74
463	20250313	125600	1165529430	18990	18990	18990	18990	0
464	20250313	125500	1165529430	18990	18950	18990	18950	40
465	20250313	125400	1164770150	18920	18920	18920	18920	10
466	20250313	125300	1164580950	18950	18950	18950	18950	20
467	20250313	125200	1164201950	18910	18910	18910	18910	86
468	20250313	125100	1162575690	18910	18900	18910	18900	11
469	20250313	125000	1162367700	18900	18920	18960	18900	70
470	20250313	124900	1161044260	18910	18970	18970	18910	1842
471	20250313	124800	1126117710	18990	18980	18990	18970	363
472	20250313	124700	1119225970	18980	18980	18980	18980	197
473	20250313	124600	1115486910	18980	18970	18980	18970	3
474	20250313	124500	1115429990	18970	18980	18980	18970	120
475	20250313	124400	1113152400	18970	18970	18970	18970	25
476	20250313	124300	1112678150	18980	18990	18990	18980	103
477	20250313	124200	1110723200	19000	19010	19010	19000	123
478	20250313	124100	1108385900	19010	18990	19010	18990	102
479	20250313	124000	1106447540	18980	19000	19030	18980	426
480	20250313	123900	1098345180	19000	18970	19000	18970	151
481	20250313	123800	1095479490	18970	18970	18970	18970	2
482	20250313	123700	1095441550	18970	18970	18980	18970	50
483	20250313	123600	1094493040	18970	18960	18970	18960	24
484	20250313	123500	1094037780	18960	18960	18960	18960	40
485	20250313	123400	1093279380	18940	18920	18940	18920	274
486	20250313	123300	1088091190	18930	18960	18960	18930	30
487	20250313	123200	1087522940	18970	18970	18970	18970	0
488	20250313	123100	1087522940	18970	18980	19020	18970	72
489	20250313	123000	1086155310	18970	18970	18970	18970	12
490	20250313	122900	1085927670	18980	18980	18980	18980	0
491	20250313	122800	1085927670	18980	18980	18980	18980	0
492	20250313	122700	1085927670	18980	18980	19040	18980	67
493	20250313	122600	1084653830	19060	19060	19060	19060	1
494	20250313	122500	1084634770	18970	18970	18970	18970	1
495	20250313	122400	1084615800	19000	19060	19060	19000	20
496	20250313	122300	1084235680	19060	19020	19060	19020	188
497	20250313	122200	1080658840	19020	19010	19020	19010	75
498	20250313	122100	1079232440	19010	19020	19020	19000	51
499	20250313	122000	1078262550	19030	19030	19030	19030	0
500	20250313	121900	1078262550	19030	18990	19030	18990	56
501	20250313	121800	1077198370	19000	18990	19000	18990	3
502	20250313	121700	1077141390	18990	19000	19000	18990	60
503	20250313	121600	1076001690	18970	18970	18970	18970	0
504	20250313	121500	1076001690	18970	18950	19000	18940	185
505	20250313	121400	1072494760	18980	18980	18980	18980	60
506	20250313	121300	1071355960	18940	18900	18970	18900	306
507	20250313	121200	1065559760	18890	18900	18900	18890	4
508	20250313	121100	1065484190	18890	18910	18910	18890	114
509	20250313	121000	1063329040	18910	18910	18910	18910	51
510	20250313	120900	1062364630	18920	18920	18920	18910	13
511	20250313	120800	1062118690	18920	18940	18940	18910	754
512	20250313	120700	1047847050	18950	18950	18950	18950	139
513	20250313	120600	1045213000	18950	18950	18950	18950	10
514	20250313	120500	1045023500	18960	18950	18960	18950	12
515	20250313	120400	1044795990	18950	18950	18950	18950	2
516	20250313	120300	1044758090	18950	18970	18980	18950	39
517	20250313	120200	1044018540	18960	18960	18970	18960	3
518	20250313	120100	1043961650	18960	18970	18970	18960	30
519	20250313	120000	1043392560	18980	18980	18980	18980	11
520	20250313	115900	1043183780	18980	18990	18990	18980	306
521	20250313	115800	1037375140	19000	19010	19010	19000	40
522	20250313	115700	1036614840	19000	19020	19020	19000	77
523	20250313	115600	1035150720	19020	19020	19020	19020	13
524	20250313	115500	1034903460	19010	18950	19010	18950	408
525	20250313	115400	1027165720	18960	18990	18990	18960	525
526	20250313	115300	1017204920	18990	19000	19000	18990	2
527	20250313	115200	1017166930	19000	19000	19000	19000	80
528	20250313	115100	1015646930	19010	19010	19010	19010	3
529	20250313	115000	1015589900	19000	19000	19010	19000	213
530	20250313	114900	1011542890	19000	19010	19010	19000	576
531	20250313	114800	1000594320	19010	19000	19010	19000	45
532	20250313	114700	999738880	19000	19040	19040	19000	3838
533	20250313	114600	926720440	19040	19040	19040	19040	0
534	20250313	114500	926720440	19040	19060	19060	19040	126
535	20250313	114400	924320070	19060	19060	19060	19060	0
536	20250313	114300	924320070	19060	19050	19060	19050	107
537	20250313	114200	922281710	19050	19050	19050	19050	45
538	20250313	114100	921424460	19050	19050	19050	19050	362
539	20250313	114000	914528360	19040	19040	19050	19040	27
540	20250313	113900	914014270	19050	19050	19050	19050	14
541	20250313	113800	913747570	19040	19050	19050	19040	9
542	20250313	113700	913576160	19050	19070	19070	19050	1669
543	20250313	113600	881770580	19070	19070	19070	19070	11
544	20250313	113500	881560810	19070	19070	19090	19070	118
545	20250313	113400	879309750	19070	19070	19070	19070	65
546	20250313	113300	878070200	19070	19080	19080	19060	426
547	20250313	113200	869946320	19070	19080	19110	19070	273
548	20250313	113100	864736500	19080	19100	19100	19070	180
549	20250313	113000	861300820	19110	19110	19110	19100	39
550	20250313	112900	860555730	19150	19150	19150	19150	0
551	20250313	112800	860555730	19150	19110	19150	19110	166
552	20250313	112700	857382270	19100	19100	19100	19100	12
553	20250313	112600	857153070	19100	19100	19100	19100	5
554	20250313	112500	857057570	19100	19110	19110	19100	59
555	20250313	112400	855930660	19100	19100	19110	19100	43
556	20250313	112300	855109260	19110	19110	19110	19110	2
557	20250313	112200	855071040	19100	19100	19100	19100	5
558	20250313	112100	854975540	19110	19110	19110	19100	4
559	20250313	112000	854899120	19100	19100	19100	19100	3
560	20250313	111900	854841820	19100	19100	19100	19100	3
561	20250313	111800	854784520	19110	19130	19130	19100	513
562	20250313	111700	844982090	19130	19140	19140	19130	50
563	20250313	111600	844025290	19140	19140	19140	19140	8
564	20250313	111500	843872170	19140	19150	19150	19140	20
565	20250313	111400	843489360	19140	19140	19140	19140	0
566	20250313	111300	843489360	19140	19140	19140	19140	7
567	20250313	111200	843355380	19140	19170	19180	19140	157
568	20250313	111100	840346280	19180	19210	19220	19180	268
569	20250313	111000	835202850	19200	19195	19200	19190	149
570	20250313	110900	832343090	19200	19200	19200	19200	3
571	20250313	110800	832285490	19200	19190	19200	19190	18
572	20250313	110700	831940030	19200	19225	19225	19190	219
573	20250313	110600	827735565	19230	19230	19230	19230	1
574	20250313	110500	827716335	19225	19240	19245	19220	23
575	20250313	110400	827273820	19240	19230	19240	19230	685
576	20250313	110300	814095590	19240	19240	19250	19240	89
577	20250313	110200	812383220	19240	19220	19240	19220	108
578	20250313	110100	810305780	19230	19240	19250	19230	2049
579	20250313	110000	770880900	19230	19220	19230	19210	194
580	20250313	105900	767152040	19220	19180	19220	19150	379
581	20250313	105800	759880000	19190	19240	19250	19190	462
582	20250313	105700	751000320	19240	19250	19250	19240	323
583	20250313	105600	744784920	19250	19250	19250	19240	105
584	20250313	105500	742764310	19250	19180	19250	19180	3087
585	20250313	105400	683446270	19190	19180	19190	19180	166
586	20250313	105300	680261760	19170	19150	19170	19150	354
587	20250313	105200	673479180	19140	19140	19140	19140	88
588	20250313	105100	671794860	19140	19140	19150	19140	45
589	20250313	105000	670933340	19140	19140	19140	19140	40
590	20250313	104900	670167740	19140	19150	19150	19140	45
591	20250313	104800	669306300	19160	19140	19170	19140	117
592	20250313	104700	667064360	19160	19150	19160	19110	90
593	20250313	104600	665341670	19150	19120	19150	19120	39
594	20250313	104500	664595730	19120	19110	19120	19110	36
595	20250313	104400	663907700	19120	19090	19120	19090	16
596	20250313	104300	663601910	19100	19120	19120	19100	218
597	20250313	104200	659437710	19120	19120	19120	19120	164
598	20250313	104100	656302030	19110	19110	19120	19100	109
599	20250313	104000	654219030	19100	19100	19120	19100	17
600	20250313	103900	653894220	19120	19120	19120	19100	196
601	20250313	103800	650148050	19120	19150	19150	19120	4
602	20250313	103700	650071510	19130	19140	19140	19130	24
603	20250313	103600	649612160	19160	19140	19160	19140	59
604	20250313	103500	648482100	19140	19140	19140	19140	2
605	20250313	103400	648443820	19120	19130	19160	19110	293
606	20250313	103300	642837050	19120	19100	19130	19100	246
607	20250313	103200	638136550	19100	19060	19100	19060	125
608	20250313	103100	635750090	19070	19060	19070	19060	25
609	20250313	103000	635273580	19070	19060	19070	19060	232
610	20250313	102900	630849390	19070	19070	19070	19070	13
611	20250313	102800	630601480	19070	19070	19070	19070	1
612	20250313	102700	630582410	19060	19060	19060	19060	2
613	20250313	102600	630544290	19060	19070	19070	19060	15
614	20250313	102500	630258290	19060	19070	19070	19060	50
615	20250313	102400	629305260	19070	19070	19070	19070	5
616	20250313	102300	629209910	19060	19060	19060	19060	10
617	20250313	102200	629019310	19060	19060	19080	19060	106
618	20250313	102100	626998140	19060	19060	19060	19040	241
619	20250313	102000	622405020	19040	19050	19050	19040	149
620	20250313	101900	619567570	19050	19080	19080	19040	1044
621	20250313	101800	599670570	19060	19080	19080	19060	718
622	20250313	101700	585982410	19080	19070	19090	19070	75
623	20250313	101600	584551340	19070	19070	19070	19060	48
624	20250313	101500	583636010	19070	19070	19070	19070	5
625	20250313	101400	583540660	19070	19070	19070	19060	11
626	20250313	101300	583330950	19070	19070	19070	19060	71
627	20250313	101200	581977310	19070	19080	19080	19070	144
628	20250313	101100	579231090	19080	19080	19080	19080	41
629	20250313	101000	578448810	19070	19070	19080	19070	7
630	20250313	100900	578315300	19070	19080	19080	19070	726
631	20250313	100800	564465210	19080	19100	19100	19080	50
632	20250313	100700	563511050	19110	19130	19130	19110	52
633	20250313	100600	562516900	19120	19120	19120	19120	23
634	20250313	100500	562077140	19140	19140	19140	19130	162
635	20250313	100400	558976770	19140	19160	19160	19140	93
636	20250313	100300	557195740	19160	19160	19170	19160	21
637	20250313	100200	556793370	19160	19180	19180	19160	112
638	20250313	100100	554646900	19200	19190	19210	19190	142
639	20250313	100000	551920110	19190	19170	19190	19160	67
640	20250313	095900	550635250	19170	19200	19200	19170	182
641	20250313	095800	547143890	19220	19220	19220	19220	62
642	20250313	095700	545952250	19230	19240	19240	19230	97
643	20250313	095600	544086180	19230	19230	19230	19220	173
644	20250313	095500	540759490	19230	19230	19240	19220	61
645	20250313	095400	539586460	19200	19200	19200	19190	191
646	20250313	095300	535920350	19200	19185	19205	19185	45
647	20250313	095200	535056510	19190	19160	19190	19160	182
648	20250313	095100	531567810	19150	19150	19160	19140	51
649	20250313	095000	530591030	19160	19150	19160	19140	95
650	20250313	094900	528771360	19140	19150	19150	19140	24
651	20250313	094800	528311790	19140	19140	19140	19140	112
652	20250313	094700	526168110	19150	19150	19160	19140	544
653	20250313	094600	515752460	19160	19160	19160	19160	1
654	20250313	094500	515733300	19170	19160	19170	19150	59
655	20250313	094400	514602970	19150	19240	19240	19150	2227
656	20250313	094300	471915870	19210	19190	19240	19150	1971
657	20250313	094200	434109640	19160	19180	19220	19160	3137
658	20250313	094100	373934690	19180	19180	19220	19180	786
659	20250313	094000	358845240	19190	19180	19190	19170	293
660	20250313	093900	353227810	19180	19240	19240	19170	436
661	20250313	093800	344856010	19240	19260	19260	19230	82
662	20250313	093700	343278040	19260	19230	19260	19220	302
663	20250313	093600	337464530	19230	19220	19230	19210	39
664	20250313	093500	336714930	19220	19210	19220	19210	143
665	20250313	093400	333966700	19210	19230	19230	19200	74
666	20250313	093300	332545230	19210	19230	19240	19200	839
667	20250313	093200	316417380	19230	19250	19250	19200	279
668	20250313	093100	311050270	19260	19170	19260	19170	28
669	20250313	093000	310511080	19170	19240	19270	19160	1677
670	20250313	092900	278226820	19250	19180	19250	19180	677
671	20250313	092800	265214880	19180	19170	19200	19170	530
672	20250313	092700	255050700	19170	19130	19190	19130	676
673	20250313	092600	242103430	19130	19220	19220	19130	318
674	20250313	092500	235997540	19220	19220	19220	19220	27
675	20250313	092400	235478600	19220	19150	19220	19120	431
676	20250313	092300	227210380	19150	19120	19150	19120	92
677	20250313	092200	225449130	19120	19130	19130	19110	477
678	20250313	092100	216331460	19130	19160	19160	19130	80
679	20250313	092000	214800470	19160	19190	19200	19160	79
680	20250313	091900	213284270	19140	19100	19180	19100	545
681	20250313	091800	202847130	19100	19120	19120	19100	183
682	20250313	091700	199350830	19120	19130	19150	19120	91
683	20250313	091600	197609410	19120	19100	19160	19100	88
684	20250313	091500	195927800	19100	19090	19120	19040	331
685	20250313	091400	189610960	19090	19110	19110	19030	1242
686	20250313	091300	165943960	19060	19170	19170	19060	712
687	20250313	091200	152346030	19170	19180	19180	19110	1492
688	20250313	091100	123777770	19180	19180	19180	19180	50
689	20250313	091000	122818770	19180	19190	19210	19180	139
690	20250313	090900	120150260	19200	19240	19240	19200	471
691	20250313	090800	111100760	19240	19250	19260	19220	324
692	20250313	090700	104867360	19240	19170	19270	19170	2376
693	20250313	090600	59179020	19170	19190	19220	19140	757
694	20250313	090500	44671670	19190	19165	19190	19150	420
695	20250313	090400	36621830	19160	19150	19170	19125	185
696	20250313	090300	33080310	19180	19100	19190	19060	599
697	20250313	090200	21631730	19080	19135	19190	19080	174
698	20250313	090100	18307795	19135	19170	19200	19130	409
699	20250313	090000	10477150	19070	19010	19270	19010	550