KissMeData/263720/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	210400	259519370	17690	17690	17690	17690	909
3	20250313	210300	259519370	17690	17690	17690	17690	0
4	20250313	210200	259519370	17690	17690	17690	17690	0
5	20250313	210100	259519370	17690	17690	17690	17690	0
6	20250313	210000	259519370	17690	17690	17690	17690	0
7	20250313	205900	259519370	17690	17690	17690	17690	0
8	20250313	205800	259519370	17690	17690	17690	17690	0
9	20250313	205700	259519370	17690	17690	17690	17690	0
10	20250313	205600	259519370	17690	17690	17690	17690	0
11	20250313	205500	259519370	17690	17690	17690	17690	0
12	20250313	205400	259519370	17690	17690	17690	17690	0
13	20250313	205300	259519370	17690	17690	17690	17690	0
14	20250313	205200	259519370	17690	17690	17690	17690	0
15	20250313	205100	259519370	17690	17690	17690	17690	0
16	20250313	205000	259519370	17690	17690	17690	17690	0
17	20250313	204900	259519370	17690	17690	17690	17690	0
18	20250313	204800	259519370	17690	17690	17690	17690	0
19	20250313	204700	259519370	17690	17690	17690	17690	0
20	20250313	204600	259519370	17690	17690	17690	17690	0
21	20250313	204500	259519370	17690	17690	17690	17690	0
22	20250313	204400	259519370	17690	17690	17690	17690	0
23	20250313	204300	259519370	17690	17690	17690	17690	0
24	20250313	204200	259519370	17690	17690	17690	17690	0
25	20250313	204100	259519370	17690	17690	17690	17690	0
26	20250313	204000	259519370	17690	17690	17690	17690	0
27	20250313	203900	259519370	17690	17690	17690	17690	0
28	20250313	203800	259519370	17690	17690	17690	17690	0
29	20250313	203700	259519370	17690	17690	17690	17690	0
30	20250313	203600	259519370	17690	17690	17690	17690	0
31	20250313	203500	259519370	17690	17690	17690	17690	0
32	20250313	203400	259519370	17690	17690	17690	17690	909
33	20250313	203300	259519370	17690	17690	17690	17690	0
34	20250313	203200	259519370	17690	17690	17690	17690	0
35	20250313	203100	259519370	17690	17690	17690	17690	0
36	20250313	203000	259519370	17690	17690	17690	17690	0
37	20250313	202900	259519370	17690	17690	17690	17690	0
38	20250313	202800	259519370	17690	17690	17690	17690	0
39	20250313	202700	259519370	17690	17690	17690	17690	0
40	20250313	202600	259519370	17690	17690	17690	17690	0
41	20250313	202500	259519370	17690	17690	17690	17690	0
42	20250313	202400	259519370	17690	17690	17690	17690	0
43	20250313	202300	259519370	17690	17690	17690	17690	0
44	20250313	202200	259519370	17690	17690	17690	17690	0
45	20250313	202100	259519370	17690	17690	17690	17690	0
46	20250313	202000	259519370	17690	17690	17690	17690	0
47	20250313	201900	259519370	17690	17690	17690	17690	0
48	20250313	201800	259519370	17690	17690	17690	17690	0
49	20250313	201700	259519370	17690	17690	17690	17690	0
50	20250313	201600	259519370	17690	17690	17690	17690	0
51	20250313	201500	259519370	17690	17690	17690	17690	0
52	20250313	201400	259519370	17690	17690	17690	17690	0
53	20250313	201300	259519370	17690	17690	17690	17690	0
54	20250313	201200	259519370	17690	17690	17690	17690	0
55	20250313	201100	259519370	17690	17690	17690	17690	0
56	20250313	201000	259519370	17690	17690	17690	17690	0
57	20250313	200900	259519370	17690	17690	17690	17690	0
58	20250313	200800	259519370	17690	17690	17690	17690	0
59	20250313	200700	259519370	17690	17690	17690	17690	0
60	20250313	200600	259519370	17690	17690	17690	17690	0
61	20250313	200500	259519370	17690	17690	17690	17690	0
62	20250313	200400	259519370	17690	17690	17690	17690	909
63	20250313	200300	259519370	17690	17690	17690	17690	0
64	20250313	200200	259519370	17690	17690	17690	17690	0
65	20250313	200100	259519370	17690	17690	17690	17690	0
66	20250313	200000	259519370	17690	17690	17690	17690	0
67	20250313	195900	259519370	17690	17690	17690	17690	0
68	20250313	195800	259519370	17690	17690	17690	17690	0
69	20250313	195700	259519370	17690	17690	17690	17690	0
70	20250313	195600	259519370	17690	17690	17690	17690	0
71	20250313	195500	259519370	17690	17690	17690	17690	0
72	20250313	195400	259519370	17690	17690	17690	17690	0
73	20250313	195300	259519370	17690	17690	17690	17690	0
74	20250313	195200	259519370	17690	17690	17690	17690	0
75	20250313	195100	259519370	17690	17690	17690	17690	0
76	20250313	195000	259519370	17690	17690	17690	17690	0
77	20250313	194900	259519370	17690	17690	17690	17690	0
78	20250313	194800	259519370	17690	17690	17690	17690	0
79	20250313	194700	259519370	17690	17690	17690	17690	0
80	20250313	194600	259519370	17690	17690	17690	17690	0
81	20250313	194500	259519370	17690	17690	17690	17690	0
82	20250313	194400	259519370	17690	17690	17690	17690	0
83	20250313	194300	259519370	17690	17690	17690	17690	0
84	20250313	194200	259519370	17690	17690	17690	17690	0
85	20250313	194100	259519370	17690	17690	17690	17690	0
86	20250313	194000	259519370	17690	17690	17690	17690	0
87	20250313	193900	259519370	17690	17690	17690	17690	0
88	20250313	193800	259519370	17690	17690	17690	17690	0
89	20250313	193700	259519370	17690	17690	17690	17690	0
90	20250313	193600	259519370	17690	17690	17690	17690	0
91	20250313	193500	259519370	17690	17690	17690	17690	0
92	20250313	193400	259519370	17690	17690	17690	17690	909
93	20250313	193300	259519370	17690	17690	17690	17690	0
94	20250313	193200	259519370	17690	17690	17690	17690	0
95	20250313	193100	259519370	17690	17690	17690	17690	0
96	20250313	193000	259519370	17690	17690	17690	17690	0
97	20250313	192900	259519370	17690	17690	17690	17690	0
98	20250313	192800	259519370	17690	17690	17690	17690	0
99	20250313	192700	259519370	17690	17690	17690	17690	0
100	20250313	192600	259519370	17690	17690	17690	17690	0
101	20250313	192500	259519370	17690	17690	17690	17690	0
102	20250313	192400	259519370	17690	17690	17690	17690	0
103	20250313	192300	259519370	17690	17690	17690	17690	0
104	20250313	192200	259519370	17690	17690	17690	17690	0
105	20250313	192100	259519370	17690	17690	17690	17690	0
106	20250313	192000	259519370	17690	17690	17690	17690	0
107	20250313	191900	259519370	17690	17690	17690	17690	0
108	20250313	191800	259519370	17690	17690	17690	17690	0
109	20250313	191700	259519370	17690	17690	17690	17690	0
110	20250313	191600	259519370	17690	17690	17690	17690	0
111	20250313	191500	259519370	17690	17690	17690	17690	0
112	20250313	191400	259519370	17690	17690	17690	17690	0
113	20250313	191300	259519370	17690	17690	17690	17690	0
114	20250313	191200	259519370	17690	17690	17690	17690	0
115	20250313	191100	259519370	17690	17690	17690	17690	0
116	20250313	191000	259519370	17690	17690	17690	17690	0
117	20250313	190900	259519370	17690	17690	17690	17690	0
118	20250313	190800	259519370	17690	17690	17690	17690	0
119	20250313	190700	259519370	17690	17690	17690	17690	0
120	20250313	190600	259519370	17690	17690	17690	17690	0
121	20250313	190500	259519370	17690	17690	17690	17690	0
122	20250313	190400	259519370	17690	17690	17690	17690	909
123	20250313	190300	259519370	17690	17690	17690	17690	0
124	20250313	190200	259519370	17690	17690	17690	17690	0
125	20250313	190100	259519370	17690	17690	17690	17690	0
126	20250313	190000	259519370	17690	17690	17690	17690	0
127	20250313	185900	259519370	17690	17690	17690	17690	0
128	20250313	185800	259519370	17690	17690	17690	17690	0
129	20250313	185700	259519370	17690	17690	17690	17690	0
130	20250313	185600	259519370	17690	17690	17690	17690	0
131	20250313	185500	259519370	17690	17690	17690	17690	0
132	20250313	185400	259519370	17690	17690	17690	17690	0
133	20250313	185300	259519370	17690	17690	17690	17690	0
134	20250313	185200	259519370	17690	17690	17690	17690	0
135	20250313	185100	259519370	17690	17690	17690	17690	0
136	20250313	185000	259519370	17690	17690	17690	17690	0
137	20250313	184900	259519370	17690	17690	17690	17690	0
138	20250313	184800	259519370	17690	17690	17690	17690	0
139	20250313	184700	259519370	17690	17690	17690	17690	0
140	20250313	184600	259519370	17690	17690	17690	17690	0
141	20250313	184500	259519370	17690	17690	17690	17690	0
142	20250313	184400	259519370	17690	17690	17690	17690	0
143	20250313	184300	259519370	17690	17690	17690	17690	0
144	20250313	184200	259519370	17690	17690	17690	17690	0
145	20250313	184100	259519370	17690	17690	17690	17690	0
146	20250313	184000	259519370	17690	17690	17690	17690	0
147	20250313	183900	259519370	17690	17690	17690	17690	0
148	20250313	183800	259519370	17690	17690	17690	17690	0
149	20250313	183700	259519370	17690	17690	17690	17690	0
150	20250313	183600	259519370	17690	17690	17690	17690	0
151	20250313	183500	259519370	17690	17690	17690	17690	0
152	20250313	183400	259519370	17690	17690	17690	17690	909
153	20250313	183300	259519370	17690	17690	17690	17690	0
154	20250313	183200	259519370	17690	17690	17690	17690	0
155	20250313	183100	259519370	17690	17690	17690	17690	0
156	20250313	183000	259519370	17690	17690	17690	17690	0
157	20250313	182900	259519370	17690	17690	17690	17690	0
158	20250313	182800	259519370	17690	17690	17690	17690	0
159	20250313	182700	259519370	17690	17690	17690	17690	0
160	20250313	182600	259519370	17690	17690	17690	17690	0
161	20250313	182500	259519370	17690	17690	17690	17690	0
162	20250313	182400	259519370	17690	17690	17690	17690	0
163	20250313	182300	259519370	17690	17690	17690	17690	0
164	20250313	182200	259519370	17690	17690	17690	17690	0
165	20250313	182100	259519370	17690	17690	17690	17690	0
166	20250313	182000	259519370	17690	17690	17690	17690	0
167	20250313	181900	259519370	17690	17690	17690	17690	0
168	20250313	181800	259519370	17690	17690	17690	17690	0
169	20250313	181700	259519370	17690	17690	17690	17690	0
170	20250313	181600	259519370	17690	17690	17690	17690	0
171	20250313	181500	259519370	17690	17690	17690	17690	0
172	20250313	181400	259519370	17690	17690	17690	17690	0
173	20250313	181300	259519370	17690	17690	17690	17690	0
174	20250313	181200	259519370	17690	17690	17690	17690	0
175	20250313	181100	259519370	17690	17690	17690	17690	0
176	20250313	181000	259519370	17690	17690	17690	17690	0
177	20250313	180900	259519370	17690	17690	17690	17690	0
178	20250313	180800	259519370	17690	17690	17690	17690	0
179	20250313	180700	259519370	17690	17690	17690	17690	0
180	20250313	180600	259519370	17690	17690	17690	17690	0
181	20250313	180500	259519370	17690	17690	17690	17690	0
182	20250313	180400	259519370	17690	17690	17690	17690	909
183	20250313	180300	259519370	17690	17690	17690	17690	0
184	20250313	180200	259519370	17690	17690	17690	17690	0
185	20250313	180100	259519370	17690	17690	17690	17690	0
186	20250313	180000	259519370	17690	17690	17690	17690	0
187	20250313	175900	259519370	17690	17690	17690	17690	0
188	20250313	175800	259519370	17690	17690	17690	17690	0
189	20250313	175700	259519370	17690	17690	17690	17690	0
190	20250313	175600	259519370	17690	17690	17690	17690	0
191	20250313	175500	259519370	17690	17690	17690	17690	0
192	20250313	175400	259519370	17690	17690	17690	17690	0
193	20250313	175300	259519370	17690	17690	17690	17690	0
194	20250313	175200	259519370	17690	17690	17690	17690	0
195	20250313	175100	259519370	17690	17690	17690	17690	0
196	20250313	175000	259519370	17690	17690	17690	17690	0
197	20250313	174900	259519370	17690	17690	17690	17690	0
198	20250313	174800	259519370	17690	17690	17690	17690	0
199	20250313	174700	259519370	17690	17690	17690	17690	0
200	20250313	174600	259519370	17690	17690	17690	17690	0
201	20250313	174500	259519370	17690	17690	17690	17690	0
202	20250313	174400	259519370	17690	17690	17690	17690	0
203	20250313	174300	259519370	17690	17690	17690	17690	0
204	20250313	174200	259519370	17690	17690	17690	17690	0
205	20250313	174100	259519370	17690	17690	17690	17690	0
206	20250313	174000	259519370	17690	17690	17690	17690	0
207	20250313	173900	259519370	17690	17690	17690	17690	0
208	20250313	173800	259519370	17690	17690	17690	17690	0
209	20250313	173700	259519370	17690	17690	17690	17690	0
210	20250313	173600	259519370	17690	17690	17690	17690	0
211	20250313	173500	259519370	17690	17690	17690	17690	0
212	20250313	173400	259519370	17690	17690	17690	17690	909
213	20250313	173300	259519370	17690	17690	17690	17690	0
214	20250313	173200	259519370	17690	17690	17690	17690	0
215	20250313	173100	259519370	17690	17690	17690	17690	0
216	20250313	173000	259519370	17690	17690	17690	17690	0
217	20250313	172900	259519370	17690	17690	17690	17690	0
218	20250313	172800	259519370	17690	17690	17690	17690	0
219	20250313	172700	259519370	17690	17690	17690	17690	0
220	20250313	172600	259519370	17690	17690	17690	17690	0
221	20250313	172500	259519370	17690	17690	17690	17690	0
222	20250313	172400	259519370	17690	17690	17690	17690	0
223	20250313	172300	259519370	17690	17690	17690	17690	0
224	20250313	172200	259519370	17690	17690	17690	17690	0
225	20250313	172100	259519370	17690	17690	17690	17690	0
226	20250313	172000	259519370	17690	17690	17690	17690	0
227	20250313	171900	259519370	17690	17690	17690	17690	0
228	20250313	171800	259519370	17690	17690	17690	17690	0
229	20250313	171700	259519370	17690	17690	17690	17690	0
230	20250313	171600	259519370	17690	17690	17690	17690	0
231	20250313	171500	259519370	17690	17690	17690	17690	0
232	20250313	171400	259519370	17690	17690	17690	17690	0
233	20250313	171300	259519370	17690	17690	17690	17690	0
234	20250313	171200	259519370	17690	17690	17690	17690	0
235	20250313	171100	259519370	17690	17690	17690	17690	0
236	20250313	171000	259519370	17690	17690	17690	17690	0
237	20250313	170900	259519370	17690	17690	17690	17690	0
238	20250313	170800	259519370	17690	17690	17690	17690	0
239	20250313	170700	259519370	17690	17690	17690	17690	0
240	20250313	170600	259519370	17690	17690	17690	17690	0
241	20250313	170500	259519370	17690	17690	17690	17690	0
242	20250313	170400	259519370	17690	17690	17690	17690	909
243	20250313	170300	259519370	17690	17690	17690	17690	0
244	20250313	170200	259519370	17690	17690	17690	17690	0
245	20250313	170100	259519370	17690	17690	17690	17690	0
246	20250313	170000	259519370	17690	17690	17690	17690	0
247	20250313	165900	259519370	17690	17690	17690	17690	0
248	20250313	165800	259519370	17690	17690	17690	17690	0
249	20250313	165700	259519370	17690	17690	17690	17690	0
250	20250313	165600	259519370	17690	17690	17690	17690	0
251	20250313	165500	259519370	17690	17690	17690	17690	0
252	20250313	165400	259519370	17690	17690	17690	17690	0
253	20250313	165300	259519370	17690	17690	17690	17690	0
254	20250313	165200	259519370	17690	17690	17690	17690	0
255	20250313	165100	259519370	17690	17690	17690	17690	0
256	20250313	165000	259519370	17690	17690	17690	17690	0
257	20250313	164900	259519370	17690	17690	17690	17690	0
258	20250313	164800	259519370	17690	17690	17690	17690	0
259	20250313	164700	259519370	17690	17690	17690	17690	0
260	20250313	164600	259519370	17690	17690	17690	17690	0
261	20250313	164500	259519370	17690	17690	17690	17690	0
262	20250313	164400	259519370	17690	17690	17690	17690	0
263	20250313	164300	259519370	17690	17690	17690	17690	0
264	20250313	164200	259519370	17690	17690	17690	17690	0
265	20250313	164100	259519370	17690	17690	17690	17690	0
266	20250313	164000	259519370	17690	17690	17690	17690	0
267	20250313	163900	259519370	17690	17690	17690	17690	0
268	20250313	163800	259519370	17690	17690	17690	17690	0
269	20250313	163700	259519370	17690	17690	17690	17690	0
270	20250313	163600	259519370	17690	17690	17690	17690	0
271	20250313	163500	259519370	17690	17690	17690	17690	0
272	20250313	163400	259519370	17690	17690	17690	17690	909
273	20250313	163300	259519370	17690	17690	17690	17690	0
274	20250313	163200	259519370	17690	17690	17690	17690	0
275	20250313	163100	259519370	17690	17690	17690	17690	0
276	20250313	163000	259519370	17690	17690	17690	17690	0
277	20250313	162900	259519370	17690	17690	17690	17690	0
278	20250313	162800	259519370	17690	17690	17690	17690	0
279	20250313	162700	259519370	17690	17690	17690	17690	0
280	20250313	162600	259519370	17690	17690	17690	17690	0
281	20250313	162500	259519370	17690	17690	17690	17690	0
282	20250313	162400	259519370	17690	17690	17690	17690	0
283	20250313	162300	259519370	17690	17690	17690	17690	0
284	20250313	162200	259519370	17690	17690	17690	17690	0
285	20250313	162100	259519370	17690	17690	17690	17690	0
286	20250313	162000	259519370	17690	17690	17690	17690	0
287	20250313	161900	259519370	17690	17690	17690	17690	0
288	20250313	161800	259519370	17690	17690	17690	17690	0
289	20250313	161700	259519370	17690	17690	17690	17690	0
290	20250313	161600	259519370	17690	17690	17690	17690	0
291	20250313	161500	259519370	17690	17690	17690	17690	0
292	20250313	161400	259519370	17690	17690	17690	17690	0
293	20250313	161300	259519370	17690	17690	17690	17690	0
294	20250313	161200	259519370	17690	17690	17690	17690	0
295	20250313	161100	259519370	17690	17690	17690	17690	0
296	20250313	161000	259519370	17690	17690	17690	17690	0
297	20250313	160900	259519370	17690	17690	17690	17690	0
298	20250313	160800	259519370	17690	17690	17690	17690	0
299	20250313	160700	259519370	17690	17690	17690	17690	0
300	20250313	160600	259519370	17690	17690	17690	17690	0
301	20250313	160500	259519370	17690	17690	17690	17690	0
302	20250313	160400	259519370	17690	17690	17690	17690	909
303	20250313	160300	259519370	17690	17690	17690	17690	0
304	20250313	160200	259519370	17690	17690	17690	17690	0
305	20250313	160100	259519370	17690	17690	17690	17690	0
306	20250313	160000	259519370	17690	17690	17690	17690	0
307	20250313	155900	259519370	17690	17690	17690	17690	0
308	20250313	155800	259519370	17690	17690	17690	17690	0
309	20250313	155700	259519370	17690	17690	17690	17690	0
310	20250313	155600	259519370	17690	17690	17690	17690	0
311	20250313	155500	259519370	17690	17690	17690	17690	0
312	20250313	155400	259519370	17690	17690	17690	17690	0
313	20250313	155300	259519370	17690	17690	17690	17690	0
314	20250313	155200	259519370	17690	17690	17690	17690	0
315	20250313	155100	259519370	17690	17690	17690	17690	0
316	20250313	155000	259519370	17690	17690	17690	17690	0
317	20250313	154900	259519370	17690	17690	17690	17690	0
318	20250313	154800	259519370	17690	17690	17690	17690	0
319	20250313	154700	259519370	17690	17690	17690	17690	0
320	20250313	154600	259519370	17690	17690	17690	17690	0
321	20250313	154500	259519370	17690	17690	17690	17690	0
322	20250313	154400	259519370	17690	17690	17690	17690	0
323	20250313	154300	259519370	17690	17690	17690	17690	0
324	20250313	154200	259519370	17690	17690	17690	17690	0
325	20250313	154100	259519370	17690	17690	17690	17690	0
326	20250313	154000	259519370	17690	17690	17690	17690	0
327	20250313	153900	259519370	17690	17690	17690	17690	0
328	20250313	153800	259519370	17690	17690	17690	17690	0
329	20250313	153700	259519370	17690	17690	17690	17690	0
330	20250313	153600	259519370	17690	17690	17690	17690	0
331	20250313	153500	259519370	17690	17690	17690	17690	0
332	20250313	153400	259519370	17690	17690	17690	17690	909
333	20250313	153300	259519370	17690	17690	17690	17690	0
334	20250313	153200	259519370	17690	17690	17690	17690	0
335	20250313	153100	259519370	17690	17690	17690	17690	0
336	20250313	153000	259519370	17690	17690	17690	17690	909
337	20250313	152900	243439160	17610	17610	17610	17610	0
338	20250313	152800	243439160	17610	17610	17610	17610	0
339	20250313	152700	243439160	17610	17610	17610	17610	0
340	20250313	152600	243439160	17610	17610	17610	17610	0
341	20250313	152500	243439160	17610	17610	17610	17610	0
342	20250313	152400	243439160	17610	17610	17610	17610	0
343	20250313	152300	243439160	17610	17610	17610	17610	0
344	20250313	152200	243439160	17610	17610	17610	17610	0
345	20250313	152100	243439160	17610	17610	17610	17610	0
346	20250313	152000	243439160	17610	17610	17610	17610	0
347	20250313	151900	243439160	17610	17610	17610	17610	0
348	20250313	151800	243439160	17610	17650	17650	17610	8
349	20250313	151700	243298000	17680	17680	17680	17680	0
350	20250313	151600	243298000	17680	17680	17680	17680	2
351	20250313	151500	243262640	17670	17680	17680	17650	393
352	20250313	151400	236324020	17690	17690	17690	17690	1
353	20250313	151300	236306330	17690	17690	17690	17690	2
354	20250313	151200	236270950	17700	17690	17700	17690	2
355	20250313	151100	236235560	17690	17690	17690	17690	1
356	20250313	151000	236217870	17680	17680	17680	17680	6
357	20250313	150900	236111790	17700	17700	17700	17700	0
358	20250313	150800	236111790	17700	17710	17710	17700	2
359	20250313	150700	236076380	17710	17700	17710	17700	3
360	20250313	150600	236023260	17700	17710	17710	17700	2
361	20250313	150500	235987850	17700	17700	17700	17700	0
362	20250313	150400	235987850	17700	17700	17700	17700	0
363	20250313	150300	235987850	17700	17700	17710	17700	25
364	20250313	150200	235545340	17700	17710	17710	17700	3
365	20250313	150100	235492220	17710	17700	17710	17700	2
366	20250313	150000	235456810	17700	17700	17700	17700	1
367	20250313	145900	235439110	17700	17700	17700	17700	0
368	20250313	145800	235439110	17700	17680	17700	17660	47
369	20250313	145700	234608660	17680	17680	17680	17680	1
370	20250313	145600	234590980	17680	17680	17680	17680	3
371	20250313	145500	234537940	17680	17680	17680	17680	0
372	20250313	145400	234537940	17680	17680	17680	17680	2
373	20250313	145300	234502580	17680	17680	17680	17680	0
374	20250313	145200	234502580	17680	17690	17690	17680	152
375	20250313	145100	231815200	17710	17710	17710	17710	3
376	20250313	145000	231762070	17710	17710	17710	17710	1
377	20250313	144900	231744360	17710	17710	17710	17710	1
378	20250313	144800	231726650	17710	17710	17710	17710	1
379	20250313	144700	231708940	17700	17710	17710	17700	2
380	20250313	144600	231673530	17710	17710	17710	17710	0
381	20250313	144500	231673530	17710	17710	17710	17710	0
382	20250313	144400	231673530	17710	17710	17710	17710	2
383	20250313	144300	231638110	17710	17710	17710	17710	3
384	20250313	144200	231584980	17710	17710	17710	17710	1
385	20250313	144100	231567270	17700	17710	17710	17700	2
386	20250313	144000	231531860	17690	17690	17690	17690	0
387	20250313	143900	231531860	17690	17690	17690	17690	1
388	20250313	143800	231514170	17680	17690	17690	17680	48
389	20250313	143700	230665290	17700	17700	17700	17700	31
390	20250313	143600	230116590	17710	17710	17710	17710	4
391	20250313	143500	230045750	17710	17710	17710	17710	1
392	20250313	143400	230028040	17680	17680	17680	17680	0
393	20250313	143300	230028040	17680	17680	17680	17680	2
394	20250313	143200	229992680	17680	17710	17710	17680	55
395	20250313	143100	229020190	17710	17710	17710	17710	2
396	20250313	143000	228984770	17710	17710	17710	17710	1
397	20250313	142900	228967060	17720	17720	17720	17720	0
398	20250313	142800	228967060	17720	17720	17720	17720	2
399	20250313	142700	228931620	17720	17720	17720	17720	2
400	20250313	142600	228896180	17720	17720	17720	17720	8
401	20250313	142500	228754420	17720	17720	17720	17720	1
402	20250313	142400	228736700	17710	17710	17710	17710	90
403	20250313	142300	227142800	17680	17680	17680	17680	0
404	20250313	142200	227142800	17680	17680	17680	17680	196
405	20250313	142100	223677520	17680	17680	17680	17680	3
406	20250313	142000	223624480	17680	17680	17680	17680	1
407	20250313	141900	223606800	17700	17710	17710	17700	33
408	20250313	141800	223022690	17710	17710	17710	17710	1
409	20250313	141700	223004980	17710	17740	17740	17710	202
410	20250313	141600	219426680	17740	17740	17740	17740	1
411	20250313	141500	219408940	17750	17750	17750	17750	2
412	20250313	141400	219373440	17760	17750	17760	17750	3
413	20250313	141300	219320180	17740	17740	17740	17740	1
414	20250313	141200	219302440	17710	17710	17710	17710	0
415	20250313	141100	219302440	17710	17710	17710	17710	4
416	20250313	141000	219231600	17710	17740	17740	17710	64
417	20250313	140900	218097200	17750	17760	17770	17750	33
418	20250313	140800	217511420	17770	17770	17770	17770	1
419	20250313	140700	217493650	17710	17710	17710	17710	0
420	20250313	140600	217493650	17710	17710	17710	17710	0
421	20250313	140500	217493650	17710	17760	17770	17710	5
422	20250313	140400	217404940	17770	17760	17770	17760	2
423	20250313	140300	217369410	17770	17760	17770	17760	2
424	20250313	140200	217333880	17770	17770	17770	17770	2
425	20250313	140100	217298340	17760	17760	17760	17760	0
426	20250313	140000	217298340	17760	17760	17760	17760	0
427	20250313	135900	217298340	17760	17770	17770	17760	2
428	20250313	135800	217262810	17760	17760	17760	17760	1
429	20250313	135700	217245050	17760	17760	17760	17760	1
430	20250313	135600	217227290	17760	17760	17760	17760	2
431	20250313	135500	217191770	17750	17750	17750	17750	44
432	20250313	135400	216410770	17750	17750	17750	17750	3
433	20250313	135300	216357520	17750	17740	17750	17740	11
434	20250313	135200	216162350	17740	17740	17740	17740	45
435	20250313	135100	215364050	17730	17730	17730	17730	1
436	20250313	135000	215346320	17730	17730	17730	17730	0
437	20250313	134900	215346320	17730	17730	17730	17730	2
438	20250313	134800	215310860	17740	17740	17740	17740	0
439	20250313	134700	215310860	17740	17740	17740	17740	0
440	20250313	134600	215310860	17740	17720	17740	17720	5
441	20250313	134500	215222200	17710	17700	17710	17700	94
442	20250313	134400	213557470	17730	17730	17730	17730	0
443	20250313	134300	213557470	17730	17730	17730	17730	0
444	20250313	134200	213557470	17730	17730	17730	17730	0
445	20250313	134100	213557470	17730	17730	17730	17730	0
446	20250313	134000	213557470	17730	17680	17730	17680	7
447	20250313	133900	213433600	17680	17680	17680	17680	323
448	20250313	133800	207722960	17700	17700	17700	17700	1
449	20250313	133700	207705260	17700	17700	17700	17700	70
450	20250313	133600	206466260	17700	17700	17700	17700	50
451	20250313	133500	205581260	17760	17760	17760	17760	0
452	20250313	133400	205581260	17760	17760	17760	17760	0
453	20250313	133300	205581260	17760	17760	17760	17760	0
454	20250313	133200	205581260	17760	17760	17760	17760	14
455	20250313	133100	205332620	17760	17760	17760	17760	10
456	20250313	133000	205155020	17700	17730	17730	17700	55
457	20250313	132900	204181490	17780	17780	17780	17780	0
458	20250313	132800	204181490	17780	17780	17780	17780	0
459	20250313	132700	204181490	17780	17780	17780	17780	0
460	20250313	132600	204181490	17780	17780	17780	17780	0
461	20250313	132500	204181490	17780	17780	17780	17780	0
462	20250313	132400	204181490	17780	17780	17780	17780	0
463	20250313	132300	204181490	17780	17780	17780	17780	7
464	20250313	132200	204057030	17780	17780	17780	17780	0
465	20250313	132100	204057030	17780	17700	17780	17700	237
466	20250313	132000	199859220	17680	17680	17690	17680	307
467	20250313	131900	194431430	17640	17640	17640	17640	0
468	20250313	131800	194431430	17640	17640	17640	17640	63
469	20250313	131700	193320110	17600	17600	17600	17600	0
470	20250313	131600	193320110	17600	17600	17600	17600	0
471	20250313	131500	193320110	17600	17600	17600	17600	0
472	20250313	131400	193320110	17600	17600	17600	17600	0
473	20250313	131300	193320110	17600	17600	17600	17600	50
474	20250313	131200	192440110	17640	17640	17640	17640	44
475	20250313	131100	191663950	17640	17640	17640	17640	0
476	20250313	131000	191663950	17640	17630	17640	17630	319
477	20250313	130900	186039740	17630	17630	17630	17630	0
478	20250313	130800	186039740	17630	17630	17630	17630	0
479	20250313	130700	186039740	17630	17590	17630	17590	348
480	20250313	130600	179916500	17630	17630	17630	17630	0
481	20250313	130500	179916500	17630	17630	17630	17630	0
482	20250313	130400	179916500	17630	17630	17630	17630	0
483	20250313	130300	179916500	17630	17590	17630	17590	551
484	20250313	130200	170223500	17640	17640	17640	17640	0
485	20250313	130100	170223500	17640	17640	17640	17640	0
486	20250313	130000	170223500	17640	17640	17640	17640	0
487	20250313	125900	170223500	17640	17640	17640	17640	0
488	20250313	125800	170223500	17640	17640	17640	17640	0
489	20250313	125700	170223500	17640	17640	17640	17640	0
490	20250313	125600	170223500	17640	17640	17640	17640	0
491	20250313	125500	170223500	17640	17640	17640	17640	1
492	20250313	125400	170205860	17590	17590	17590	17590	0
493	20250313	125300	170205860	17590	17580	17590	17580	124
494	20250313	125200	168025700	17580	17580	17580	17580	0
495	20250313	125100	168025700	17580	17580	17580	17580	0
496	20250313	125000	168025700	17580	17580	17580	17580	0
497	20250313	124900	168025700	17580	17580	17580	17580	0
498	20250313	124800	168025700	17580	17580	17580	17580	0
499	20250313	124700	168025700	17580	17580	17580	17580	4
500	20250313	124600	167955380	17580	17580	17580	17580	0
501	20250313	124500	167955380	17580	17580	17580	17580	0
502	20250313	124400	167955380	17580	17580	17580	17580	0
503	20250313	124300	167955380	17580	17580	17580	17580	0
504	20250313	124200	167955380	17580	17580	17580	17580	0
505	20250313	124100	167955380	17580	17580	17580	17580	0
506	20250313	124000	167955380	17580	17580	17580	17580	0
507	20250313	123900	167955380	17580	17580	17580	17580	341
508	20250313	123800	161960600	17590	17590	17590	17590	0
509	20250313	123700	161960600	17590	17590	17590	17590	0
510	20250313	123600	161960600	17590	17590	17590	17590	0
511	20250313	123500	161960600	17590	17590	17590	17590	0
512	20250313	123400	161960600	17590	17590	17590	17590	0
513	20250313	123300	161960600	17590	17590	17590	17590	256
514	20250313	123200	157457560	17700	17700	17700	17700	0
515	20250313	123100	157457560	17700	17700	17700	17700	1
516	20250313	123000	157439860	17620	17620	17620	17620	0
517	20250313	122900	157439860	17620	17620	17620	17620	0
518	20250313	122800	157439860	17620	17620	17620	17620	0
519	20250313	122700	157439860	17620	17620	17620	17620	0
520	20250313	122600	157439860	17620	17620	17620	17620	0
521	20250313	122500	157439860	17620	17620	17620	17620	0
522	20250313	122400	157439860	17620	17620	17620	17620	0
523	20250313	122300	157439860	17620	17620	17620	17620	0
524	20250313	122200	157439860	17620	17620	17620	17620	39
525	20250313	122100	156752680	17610	17610	17610	17610	0
526	20250313	122000	156752680	17610	17610	17610	17610	30
527	20250313	121900	156224380	17550	17550	17550	17550	0
528	20250313	121800	156224380	17550	17550	17550	17550	0
529	20250313	121700	156224380	17550	17550	17550	17550	1
530	20250313	121600	156206830	17550	17550	17550	17550	1
531	20250313	121500	156189280	17550	17550	17550	17550	0
532	20250313	121400	156189280	17550	17550	17550	17550	0
533	20250313	121300	156189280	17550	17550	17550	17550	0
534	20250313	121200	156189280	17550	17550	17550	17550	0
535	20250313	121100	156189280	17550	17550	17550	17550	0
536	20250313	121000	156189280	17550	17550	17550	17550	0
537	20250313	120900	156189280	17550	17550	17550	17550	0
538	20250313	120800	156189280	17550	17550	17550	17550	53
539	20250313	120700	155259130	17550	17550	17550	17550	0
540	20250313	120600	155259130	17550	17550	17550	17550	0
541	20250313	120500	155259130	17550	17550	17550	17550	0
542	20250313	120400	155259130	17550	17550	17550	17550	0
543	20250313	120300	155259130	17550	17550	17550	17550	0
544	20250313	120200	155259130	17550	17550	17550	17550	0
545	20250313	120100	155259130	17550	17550	17550	17550	400
546	20250313	120000	148239130	17640	17640	17640	17640	0
547	20250313	115900	148239130	17640	17640	17640	17640	0
548	20250313	115800	148239130	17640	17550	17640	17550	260
549	20250313	115700	143674060	17570	17570	17570	17570	0
550	20250313	115600	143674060	17570	17570	17570	17570	0
551	20250313	115500	143674060	17570	17570	17570	17570	4
552	20250313	115400	143603780	17560	17560	17560	17560	0
553	20250313	115300	143603780	17560	17560	17560	17560	0
554	20250313	115200	143603780	17560	17560	17560	17560	0
555	20250313	115100	143603780	17560	17560	17560	17560	0
556	20250313	115000	143603780	17560	17560	17560	17560	0
557	20250313	114900	143603780	17560	17560	17560	17560	0
558	20250313	114800	143603780	17560	17560	17560	17560	0
559	20250313	114700	143603780	17560	17560	17560	17560	0
560	20250313	114600	143603780	17560	17560	17560	17560	3
561	20250313	114500	143551100	17540	17540	17540	17540	0
562	20250313	114400	143551100	17540	17540	17540	17540	0
563	20250313	114300	143551100	17540	17540	17540	17540	46
564	20250313	114200	142744260	17540	17550	17550	17540	201
565	20250313	114100	139218160	17540	17540	17540	17540	0
566	20250313	114000	139218160	17540	17540	17540	17540	0
567	20250313	113900	139218160	17540	17540	17540	17540	0
568	20250313	113800	139218160	17540	17540	17540	17540	0
569	20250313	113700	139218160	17540	17540	17540	17540	0
570	20250313	113600	139218160	17540	17540	17540	17540	0
571	20250313	113500	139218160	17540	17540	17540	17540	0
572	20250313	113400	139218160	17540	17550	17550	17540	348
573	20250313	113300	133112660	17550	17550	17550	17550	0
574	20250313	113200	133112660	17550	17550	17550	17550	0
575	20250313	113100	133112660	17550	17610	17610	17550	127
576	20250313	113000	130882290	17630	17640	17640	17630	8
577	20250313	112900	130741220	17650	17650	17650	17650	0
578	20250313	112800	130741220	17650	17650	17650	17650	0
579	20250313	112700	130741220	17650	17650	17650	17650	0
580	20250313	112600	130741220	17650	17650	17650	17650	0
581	20250313	112500	130741220	17650	17650	17650	17650	21
582	20250313	112400	130370570	17670	17670	17670	17670	0
583	20250313	112300	130370570	17670	17670	17670	17670	0
584	20250313	112200	130370570	17670	17670	17670	17670	0
585	20250313	112100	130370570	17670	17670	17670	17670	0
586	20250313	112000	130370570	17670	17670	17670	17670	0
587	20250313	111900	130370570	17670	17670	17670	17670	0
588	20250313	111800	130370570	17670	17670	17670	17670	0
589	20250313	111700	130370570	17670	17670	17670	17670	0
590	20250313	111600	130370570	17670	17670	17670	17670	0
591	20250313	111500	130370570	17670	17670	17670	17670	0
592	20250313	111400	130370570	17670	17670	17670	17670	0
593	20250313	111300	130370570	17670	17670	17670	17670	0
594	20250313	111200	130370570	17670	17680	17680	17670	43
595	20250313	111100	129610390	17710	17710	17710	17710	0
596	20250313	111000	129610390	17710	17710	17710	17710	0
597	20250313	110900	129610390	17710	17710	17710	17710	0
598	20250313	110800	129610390	17710	17710	17710	17710	0
599	20250313	110700	129610390	17710	17710	17710	17710	0
600	20250313	110600	129610390	17710	17710	17710	17710	0
601	20250313	110500	129610390	17710	17710	17710	17710	10
602	20250313	110400	129433290	17710	17710	17710	17710	0
603	20250313	110300	129433290	17710	17700	17710	17700	6
604	20250313	110200	129327080	17700	17700	17700	17700	1
605	20250313	110100	129309380	17690	17700	17700	17690	21
606	20250313	110000	128937780	17710	17720	17720	17710	10
607	20250313	105900	128760670	17720	17720	17720	17720	0
608	20250313	105800	128760670	17720	17720	17720	17720	0
609	20250313	105700	128760670	17720	17720	17720	17720	0
610	20250313	105600	128760670	17720	17720	17720	17720	0
611	20250313	105500	128760670	17720	17760	17760	17720	3
612	20250313	105400	128707470	17720	17720	17720	17720	0
613	20250313	105300	128707470	17720	17720	17720	17720	0
614	20250313	105200	128707470	17720	17720	17720	17720	0
615	20250313	105100	128707470	17720	17720	17720	17720	0
616	20250313	105000	128707470	17720	17720	17720	17720	0
617	20250313	104900	128707470	17720	17720	17720	17720	0
618	20250313	104800	128707470	17720	17720	17720	17720	0
619	20250313	104700	128707470	17720	17720	17720	17720	0
620	20250313	104600	128707470	17720	17720	17720	17720	0
621	20250313	104500	128707470	17720	17720	17720	17720	0
622	20250313	104400	128707470	17720	17760	17760	17720	36
623	20250313	104300	128068820	17870	17870	17870	17870	28
624	20250313	104200	127568460	17760	17820	17820	17760	158
625	20250313	104100	124754880	17780	17780	17780	17780	0
626	20250313	104000	124754880	17780	17870	17870	17780	54
627	20250313	103900	123793090	17870	17680	17870	17680	1620
628	20250313	103800	95067010	17650	17650	17650	17650	0
629	20250313	103700	95067010	17650	17650	17650	17650	85
630	20250313	103600	93566760	17650	17650	17650	17650	0
631	20250313	103500	93566760	17650	17650	17650	17650	0
632	20250313	103400	93566760	17650	17650	17650	17650	0
633	20250313	103300	93566760	17650	17650	17650	17650	0
634	20250313	103200	93566760	17650	17650	17650	17650	2
635	20250313	103100	93531460	17620	17610	17620	17610	34
636	20250313	103000	92932710	17610	17600	17610	17600	262
637	20250313	102900	88321280	17600	17600	17600	17600	1
638	20250313	102800	88303680	17540	17540	17540	17540	0
639	20250313	102700	88303680	17540	17540	17540	17540	22
640	20250313	102600	87917800	17540	17600	17600	17540	21
641	20250313	102500	87549400	17600	17600	17600	17600	2
642	20250313	102400	87514200	17580	17580	17580	17580	0
643	20250313	102300	87514200	17580	17580	17580	17580	0
644	20250313	102200	87514200	17580	17580	17580	17580	0
645	20250313	102100	87514200	17580	17570	17580	17570	173
646	20250313	102000	84474410	17570	17570	17570	17550	253
647	20250313	101900	80031480	17570	17570	17570	17570	0
648	20250313	101800	80031480	17570	17570	17570	17570	0
649	20250313	101700	80031480	17570	17570	17570	17570	6
650	20250313	101600	79926060	17570	17570	17570	17570	0
651	20250313	101500	79926060	17570	17570	17570	17570	0
652	20250313	101400	79926060	17570	17570	17570	17570	5
653	20250313	101300	79838210	17570	17570	17570	17570	0
654	20250313	101200	79838210	17570	17570	17570	17570	0
655	20250313	101100	79838210	17570	17470	17570	17470	5
656	20250313	101000	79750700	17550	17550	17550	17550	0
657	20250313	100900	79750700	17550	17550	17550	17550	173
658	20250313	100800	76714550	17550	17520	17550	17520	43
659	20250313	100700	75960890	17540	17540	17540	17540	0
660	20250313	100600	75960890	17540	17540	17540	17540	65
661	20250313	100500	74820790	17560	17550	17560	17550	110
662	20250313	100400	72889260	17450	17450	17450	17450	0
663	20250313	100300	72889260	17450	17450	17450	17450	0
664	20250313	100200	72889260	17450	17460	17460	17450	60
665	20250313	100100	71841960	17470	17470	17470	17470	30
666	20250313	100000	71317860	17460	17540	17540	17460	930
667	20250313	095900	55034970	17540	17590	17590	17540	809
668	20250313	095800	40836170	17600	17600	17600	17600	0
669	20250313	095700	40836170	17600	17600	17600	17600	172
670	20250313	095600	37808970	17600	17600	17600	17600	70
671	20250313	095500	36576970	17620	17620	17620	17620	0
672	20250313	095400	36576970	17620	17620	17620	17620	0
673	20250313	095300	36576970	17620	17620	17620	17620	0
674	20250313	095200	36576970	17620	17620	17620	17620	15
675	20250313	095100	36312670	17620	17620	17620	17620	1
676	20250313	095000	36295050	17620	17620	17620	17620	0
677	20250313	094900	36295050	17620	17620	17620	17620	1
678	20250313	094800	36277430	17620	17620	17620	17620	3
679	20250313	094700	36224570	17620	17620	17620	17620	0
680	20250313	094600	36224570	17620	17620	17620	17620	0
681	20250313	094500	36224570	17620	17630	17630	17620	257
682	20250313	094400	31696220	17630	17640	17640	17630	6
683	20250313	094300	31590420	17630	17630	17630	17630	0
684	20250313	094200	31590420	17630	17630	17630	17630	26
685	20250313	094100	31132040	17620	17620	17620	17620	0
686	20250313	094000	31132040	17620	17620	17620	17620	0
687	20250313	093900	31132040	17620	17620	17620	17620	0
688	20250313	093800	31132040	17620	17620	17620	17620	0
689	20250313	093700	31132040	17620	17620	17620	17620	60
690	20250313	093600	30074840	17650	17650	17650	17650	0
691	20250313	093500	30074840	17650	17650	17650	17650	0
692	20250313	093400	30074840	17650	17650	17650	17650	0
693	20250313	093300	30074840	17650	17650	17650	17650	1
694	20250313	093200	30057190	17650	17650	17650	17650	0
695	20250313	093100	30057190	17650	17650	17650	17650	0
696	20250313	093000	30057190	17650	17650	17650	17650	1
697	20250313	092900	30039540	17650	17650	17650	17540	143
698	20250313	092800	27527950	17640	17640	17640	17640	1
699	20250313	092700	27510310	17630	17630	17630	17630	0
700	20250313	092600	27510310	17630	17630	17630	17630	132
701	20250313	092500	25183150	17680	17680	17680	17680	2
702	20250313	092400	25147790	17680	17680	17680	17680	0
703	20250313	092300	25147790	17680	17680	17680	17680	1
704	20250313	092200	25130110	17610	17610	17610	17610	0
705	20250313	092100	25130110	17610	17620	17620	17610	10
706	20250313	092000	24953920	17620	17620	17620	17620	5
707	20250313	091900	24865820	17610	17610	17610	17610	49
708	20250313	091800	24002930	17610	17620	17620	17610	11
709	20250313	091700	23809210	17620	17620	17620	17620	1
710	20250313	091600	23791590	17600	17600	17600	17600	3
711	20250313	091500	23738790	17620	17620	17620	17620	1
712	20250313	091400	23721170	17520	17600	17600	17520	72
713	20250313	091300	22458610	17620	17630	17630	17620	8
714	20250313	091200	22317630	17640	17650	17650	17640	145
715	20250313	091100	19759730	17700	17700	17700	17700	0
716	20250313	091000	19759730	17700	17700	17700	17700	0
717	20250313	090900	19759730	17700	17700	17700	17700	22
718	20250313	090800	19370330	17730	17640	17730	17640	570
719	20250313	090700	9315440	17640	17640	17640	17640	0
720	20250313	090600	9315440	17640	17710	17710	17640	294
721	20250313	090500	4119440	17740	17740	17740	17740	2
722	20250313	090400	4083960	17660	17660	17660	17660	9
723	20250313	090300	3925020	17740	17740	17740	17740	0
724	20250313	090200	3925020	17740	17680	17740	17680	106
725	20250313	090100	2050820	17680	17680	17680	17680	2
726	20250313	090000	2015460	17650	17680	17680	17650	114