KissMeData/108380/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	201700	1747403420	19090	19090	19090	19090	1322
3	20250310	201600	1747403420	19090	19090	19090	19090	0
4	20250310	201500	1747403420	19090	19090	19090	19090	0
5	20250310	201400	1747403420	19090	19090	19090	19090	0
6	20250310	201300	1747403420	19090	19090	19090	19090	0
7	20250310	201200	1747403420	19090	19090	19090	19090	0
8	20250310	201100	1747403420	19090	19090	19090	19090	0
9	20250310	201000	1747403420	19090	19090	19090	19090	0
10	20250310	200900	1747403420	19090	19090	19090	19090	0
11	20250310	200800	1747403420	19090	19090	19090	19090	0
12	20250310	200700	1747403420	19090	19090	19090	19090	0
13	20250310	200600	1747403420	19090	19090	19090	19090	0
14	20250310	200500	1747403420	19090	19090	19090	19090	0
15	20250310	200400	1747403420	19090	19090	19090	19090	0
16	20250310	200300	1747403420	19090	19090	19090	19090	0
17	20250310	200200	1747403420	19090	19090	19090	19090	0
18	20250310	200100	1747403420	19090	19090	19090	19090	0
19	20250310	200000	1747403420	19090	19090	19090	19090	0
20	20250310	195900	1747403420	19090	19090	19090	19090	0
21	20250310	195800	1747403420	19090	19090	19090	19090	0
22	20250310	195700	1747403420	19090	19090	19090	19090	0
23	20250310	195600	1747403420	19090	19090	19090	19090	0
24	20250310	195500	1747403420	19090	19090	19090	19090	0
25	20250310	195400	1747403420	19090	19090	19090	19090	0
26	20250310	195300	1747403420	19090	19090	19090	19090	0
27	20250310	195200	1747403420	19090	19090	19090	19090	0
28	20250310	195100	1747403420	19090	19090	19090	19090	0
29	20250310	195000	1747403420	19090	19090	19090	19090	0
30	20250310	194900	1747403420	19090	19090	19090	19090	0
31	20250310	194800	1747403420	19090	19090	19090	19090	0
32	20250310	194700	1747403420	19090	19090	19090	19090	1322
33	20250310	194600	1747403420	19090	19090	19090	19090	0
34	20250310	194500	1747403420	19090	19090	19090	19090	0
35	20250310	194400	1747403420	19090	19090	19090	19090	0
36	20250310	194300	1747403420	19090	19090	19090	19090	0
37	20250310	194200	1747403420	19090	19090	19090	19090	0
38	20250310	194100	1747403420	19090	19090	19090	19090	0
39	20250310	194000	1747403420	19090	19090	19090	19090	0
40	20250310	193900	1747403420	19090	19090	19090	19090	0
41	20250310	193800	1747403420	19090	19090	19090	19090	0
42	20250310	193700	1747403420	19090	19090	19090	19090	0
43	20250310	193600	1747403420	19090	19090	19090	19090	0
44	20250310	193500	1747403420	19090	19090	19090	19090	0
45	20250310	193400	1747403420	19090	19090	19090	19090	0
46	20250310	193300	1747403420	19090	19090	19090	19090	0
47	20250310	193200	1747403420	19090	19090	19090	19090	0
48	20250310	193100	1747403420	19090	19090	19090	19090	0
49	20250310	193000	1747403420	19090	19090	19090	19090	0
50	20250310	192900	1747403420	19090	19090	19090	19090	0
51	20250310	192800	1747403420	19090	19090	19090	19090	0
52	20250310	192700	1747403420	19090	19090	19090	19090	0
53	20250310	192600	1747403420	19090	19090	19090	19090	0
54	20250310	192500	1747403420	19090	19090	19090	19090	0
55	20250310	192400	1747403420	19090	19090	19090	19090	0
56	20250310	192300	1747403420	19090	19090	19090	19090	0
57	20250310	192200	1747403420	19090	19090	19090	19090	0
58	20250310	192100	1747403420	19090	19090	19090	19090	0
59	20250310	192000	1747403420	19090	19090	19090	19090	0
60	20250310	191900	1747403420	19090	19090	19090	19090	0
61	20250310	191800	1747403420	19090	19090	19090	19090	0
62	20250310	191700	1747403420	19090	19090	19090	19090	1322
63	20250310	191600	1747403420	19090	19090	19090	19090	0
64	20250310	191500	1747403420	19090	19090	19090	19090	0
65	20250310	191400	1747403420	19090	19090	19090	19090	0
66	20250310	191300	1747403420	19090	19090	19090	19090	0
67	20250310	191200	1747403420	19090	19090	19090	19090	0
68	20250310	191100	1747403420	19090	19090	19090	19090	0
69	20250310	191000	1747403420	19090	19090	19090	19090	0
70	20250310	190900	1747403420	19090	19090	19090	19090	0
71	20250310	190800	1747403420	19090	19090	19090	19090	0
72	20250310	190700	1747403420	19090	19090	19090	19090	0
73	20250310	190600	1747403420	19090	19090	19090	19090	0
74	20250310	190500	1747403420	19090	19090	19090	19090	0
75	20250310	190400	1747403420	19090	19090	19090	19090	0
76	20250310	190300	1747403420	19090	19090	19090	19090	0
77	20250310	190200	1747403420	19090	19090	19090	19090	0
78	20250310	190100	1747403420	19090	19090	19090	19090	0
79	20250310	190000	1747403420	19090	19090	19090	19090	0
80	20250310	185900	1747403420	19090	19090	19090	19090	0
81	20250310	185800	1747403420	19090	19090	19090	19090	0
82	20250310	185700	1747403420	19090	19090	19090	19090	0
83	20250310	185600	1747403420	19090	19090	19090	19090	0
84	20250310	185500	1747403420	19090	19090	19090	19090	0
85	20250310	185400	1747403420	19090	19090	19090	19090	0
86	20250310	185300	1747403420	19090	19090	19090	19090	0
87	20250310	185200	1747403420	19090	19090	19090	19090	0
88	20250310	185100	1747403420	19090	19090	19090	19090	0
89	20250310	185000	1747403420	19090	19090	19090	19090	0
90	20250310	184900	1747403420	19090	19090	19090	19090	0
91	20250310	184800	1747403420	19090	19090	19090	19090	0
92	20250310	184700	1747403420	19090	19090	19090	19090	1322
93	20250310	184600	1747403420	19090	19090	19090	19090	0
94	20250310	184500	1747403420	19090	19090	19090	19090	0
95	20250310	184400	1747403420	19090	19090	19090	19090	0
96	20250310	184300	1747403420	19090	19090	19090	19090	0
97	20250310	184200	1747403420	19090	19090	19090	19090	0
98	20250310	184100	1747403420	19090	19090	19090	19090	0
99	20250310	184000	1747403420	19090	19090	19090	19090	0
100	20250310	183900	1747403420	19090	19090	19090	19090	0
101	20250310	183800	1747403420	19090	19090	19090	19090	0
102	20250310	183700	1747403420	19090	19090	19090	19090	0
103	20250310	183600	1747403420	19090	19090	19090	19090	0
104	20250310	183500	1747403420	19090	19090	19090	19090	0
105	20250310	183400	1747403420	19090	19090	19090	19090	0
106	20250310	183300	1747403420	19090	19090	19090	19090	0
107	20250310	183200	1747403420	19090	19090	19090	19090	0
108	20250310	183100	1747403420	19090	19090	19090	19090	0
109	20250310	183000	1747403420	19090	19090	19090	19090	0
110	20250310	182900	1747403420	19090	19090	19090	19090	0
111	20250310	182800	1747403420	19090	19090	19090	19090	0
112	20250310	182700	1747403420	19090	19090	19090	19090	0
113	20250310	182600	1747403420	19090	19090	19090	19090	0
114	20250310	182500	1747403420	19090	19090	19090	19090	0
115	20250310	182400	1747403420	19090	19090	19090	19090	0
116	20250310	182300	1747403420	19090	19090	19090	19090	0
117	20250310	182200	1747403420	19090	19090	19090	19090	0
118	20250310	182100	1747403420	19090	19090	19090	19090	0
119	20250310	182000	1747403420	19090	19090	19090	19090	0
120	20250310	181900	1747403420	19090	19090	19090	19090	0
121	20250310	181800	1747403420	19090	19090	19090	19090	0
122	20250310	181700	1747403420	19090	19090	19090	19090	1322
123	20250310	181600	1747403420	19090	19090	19090	19090	0
124	20250310	181500	1747403420	19090	19090	19090	19090	0
125	20250310	181400	1747403420	19090	19090	19090	19090	0
126	20250310	181300	1747403420	19090	19090	19090	19090	0
127	20250310	181200	1747403420	19090	19090	19090	19090	0
128	20250310	181100	1747403420	19090	19090	19090	19090	0
129	20250310	181000	1747403420	19090	19090	19090	19090	0
130	20250310	180900	1747403420	19090	19090	19090	19090	0
131	20250310	180800	1747403420	19090	19090	19090	19090	0
132	20250310	180700	1747403420	19090	19090	19090	19090	0
133	20250310	180600	1747403420	19090	19090	19090	19090	0
134	20250310	180500	1747403420	19090	19090	19090	19090	0
135	20250310	180400	1747403420	19090	19090	19090	19090	0
136	20250310	180300	1747403420	19090	19090	19090	19090	0
137	20250310	180200	1747403420	19090	19090	19090	19090	0
138	20250310	180100	1747403420	19090	19090	19090	19090	0
139	20250310	180000	1747403420	19090	19090	19090	19090	0
140	20250310	175900	1747403420	19090	19090	19090	19090	0
141	20250310	175800	1747403420	19090	19090	19090	19090	0
142	20250310	175700	1747403420	19090	19090	19090	19090	0
143	20250310	175600	1747403420	19090	19090	19090	19090	0
144	20250310	175500	1747403420	19090	19090	19090	19090	0
145	20250310	175400	1747403420	19090	19090	19090	19090	0
146	20250310	175300	1747403420	19090	19090	19090	19090	0
147	20250310	175200	1747403420	19090	19090	19090	19090	0
148	20250310	175100	1747403420	19090	19090	19090	19090	0
149	20250310	175000	1747403420	19090	19090	19090	19090	0
150	20250310	174900	1747403420	19090	19090	19090	19090	0
151	20250310	174800	1747403420	19090	19090	19090	19090	0
152	20250310	174700	1747403420	19090	19090	19090	19090	1322
153	20250310	174600	1747403420	19090	19090	19090	19090	0
154	20250310	174500	1747403420	19090	19090	19090	19090	0
155	20250310	174400	1747403420	19090	19090	19090	19090	0
156	20250310	174300	1747403420	19090	19090	19090	19090	0
157	20250310	174200	1747403420	19090	19090	19090	19090	0
158	20250310	174100	1747403420	19090	19090	19090	19090	0
159	20250310	174000	1747403420	19090	19090	19090	19090	0
160	20250310	173900	1747403420	19090	19090	19090	19090	0
161	20250310	173800	1747403420	19090	19090	19090	19090	0
162	20250310	173700	1747403420	19090	19090	19090	19090	0
163	20250310	173600	1747403420	19090	19090	19090	19090	0
164	20250310	173500	1747403420	19090	19090	19090	19090	0
165	20250310	173400	1747403420	19090	19090	19090	19090	0
166	20250310	173300	1747403420	19090	19090	19090	19090	0
167	20250310	173200	1747403420	19090	19090	19090	19090	0
168	20250310	173100	1747403420	19090	19090	19090	19090	0
169	20250310	173000	1747403420	19090	19090	19090	19090	0
170	20250310	172900	1747403420	19090	19090	19090	19090	0
171	20250310	172800	1747403420	19090	19090	19090	19090	0
172	20250310	172700	1747403420	19090	19090	19090	19090	0
173	20250310	172600	1747403420	19090	19090	19090	19090	0
174	20250310	172500	1747403420	19090	19090	19090	19090	0
175	20250310	172400	1747403420	19090	19090	19090	19090	0
176	20250310	172300	1747403420	19090	19090	19090	19090	0
177	20250310	172200	1747403420	19090	19090	19090	19090	0
178	20250310	172100	1747403420	19090	19090	19090	19090	0
179	20250310	172000	1747403420	19090	19090	19090	19090	0
180	20250310	171900	1747403420	19090	19090	19090	19090	0
181	20250310	171800	1747403420	19090	19090	19090	19090	0
182	20250310	171700	1747403420	19090	19090	19090	19090	1322
183	20250310	171600	1747403420	19090	19090	19090	19090	0
184	20250310	171500	1747403420	19090	19090	19090	19090	0
185	20250310	171400	1747403420	19090	19090	19090	19090	0
186	20250310	171300	1747403420	19090	19090	19090	19090	0
187	20250310	171200	1747403420	19090	19090	19090	19090	0
188	20250310	171100	1747403420	19090	19090	19090	19090	0
189	20250310	171000	1747403420	19090	19090	19090	19090	0
190	20250310	170900	1747403420	19090	19090	19090	19090	0
191	20250310	170800	1747403420	19090	19090	19090	19090	0
192	20250310	170700	1747403420	19090	19090	19090	19090	0
193	20250310	170600	1747403420	19090	19090	19090	19090	0
194	20250310	170500	1747403420	19090	19090	19090	19090	0
195	20250310	170400	1747403420	19090	19090	19090	19090	0
196	20250310	170300	1747403420	19090	19090	19090	19090	0
197	20250310	170200	1747403420	19090	19090	19090	19090	0
198	20250310	170100	1747403420	19090	19090	19090	19090	0
199	20250310	170000	1747403420	19090	19090	19090	19090	0
200	20250310	165900	1747403420	19090	19090	19090	19090	0
201	20250310	165800	1747403420	19090	19090	19090	19090	0
202	20250310	165700	1747403420	19090	19090	19090	19090	0
203	20250310	165600	1747403420	19090	19090	19090	19090	0
204	20250310	165500	1747403420	19090	19090	19090	19090	0
205	20250310	165400	1747403420	19090	19090	19090	19090	0
206	20250310	165300	1747403420	19090	19090	19090	19090	0
207	20250310	165200	1747403420	19090	19090	19090	19090	0
208	20250310	165100	1747403420	19090	19090	19090	19090	0
209	20250310	165000	1747403420	19090	19090	19090	19090	0
210	20250310	164900	1747403420	19090	19090	19090	19090	0
211	20250310	164800	1747403420	19090	19090	19090	19090	0
212	20250310	164700	1747403420	19090	19090	19090	19090	1322
213	20250310	164600	1747403420	19090	19090	19090	19090	0
214	20250310	164500	1747403420	19090	19090	19090	19090	0
215	20250310	164400	1747403420	19090	19090	19090	19090	0
216	20250310	164300	1747403420	19090	19090	19090	19090	0
217	20250310	164200	1747403420	19090	19090	19090	19090	0
218	20250310	164100	1747403420	19090	19090	19090	19090	0
219	20250310	164000	1747403420	19090	19090	19090	19090	0
220	20250310	163900	1747403420	19090	19090	19090	19090	0
221	20250310	163800	1747403420	19090	19090	19090	19090	0
222	20250310	163700	1747403420	19090	19090	19090	19090	0
223	20250310	163600	1747403420	19090	19090	19090	19090	0
224	20250310	163500	1747403420	19090	19090	19090	19090	0
225	20250310	163400	1747403420	19090	19090	19090	19090	0
226	20250310	163300	1747403420	19090	19090	19090	19090	0
227	20250310	163200	1747403420	19090	19090	19090	19090	0
228	20250310	163100	1747403420	19090	19090	19090	19090	0
229	20250310	163000	1747403420	19090	19090	19090	19090	0
230	20250310	162900	1747403420	19090	19090	19090	19090	0
231	20250310	162800	1747403420	19090	19090	19090	19090	0
232	20250310	162700	1747403420	19090	19090	19090	19090	0
233	20250310	162600	1747403420	19090	19090	19090	19090	0
234	20250310	162500	1747403420	19090	19090	19090	19090	0
235	20250310	162400	1747403420	19090	19090	19090	19090	0
236	20250310	162300	1747403420	19090	19090	19090	19090	0
237	20250310	162200	1747403420	19090	19090	19090	19090	0
238	20250310	162100	1747403420	19090	19090	19090	19090	0
239	20250310	162000	1747403420	19090	19090	19090	19090	0
240	20250310	161900	1747403420	19090	19090	19090	19090	0
241	20250310	161800	1747403420	19090	19090	19090	19090	0
242	20250310	161700	1747403420	19090	19090	19090	19090	1322
243	20250310	161600	1747403420	19090	19090	19090	19090	0
244	20250310	161500	1747403420	19090	19090	19090	19090	0
245	20250310	161400	1747403420	19090	19090	19090	19090	0
246	20250310	161300	1747403420	19090	19090	19090	19090	0
247	20250310	161200	1747403420	19090	19090	19090	19090	0
248	20250310	161100	1747403420	19090	19090	19090	19090	0
249	20250310	161000	1747403420	19090	19090	19090	19090	0
250	20250310	160900	1747403420	19090	19090	19090	19090	0
251	20250310	160800	1747403420	19090	19090	19090	19090	0
252	20250310	160700	1747403420	19090	19090	19090	19090	0
253	20250310	160600	1747403420	19090	19090	19090	19090	0
254	20250310	160500	1747403420	19090	19090	19090	19090	0
255	20250310	160400	1747403420	19090	19090	19090	19090	0
256	20250310	160300	1747403420	19090	19090	19090	19090	0
257	20250310	160200	1747403420	19090	19090	19090	19090	0
258	20250310	160100	1747403420	19090	19090	19090	19090	0
259	20250310	160000	1747403420	19090	19090	19090	19090	0
260	20250310	155900	1747403420	19090	19090	19090	19090	0
261	20250310	155800	1747403420	19090	19090	19090	19090	0
262	20250310	155700	1747403420	19090	19090	19090	19090	0
263	20250310	155600	1747403420	19090	19090	19090	19090	0
264	20250310	155500	1747403420	19090	19090	19090	19090	0
265	20250310	155400	1747403420	19090	19090	19090	19090	0
266	20250310	155300	1747403420	19090	19090	19090	19090	0
267	20250310	155200	1747403420	19090	19090	19090	19090	0
268	20250310	155100	1747403420	19090	19090	19090	19090	0
269	20250310	155000	1747403420	19090	19090	19090	19090	0
270	20250310	154900	1747403420	19090	19090	19090	19090	0
271	20250310	154800	1747403420	19090	19090	19090	19090	0
272	20250310	154700	1747403420	19090	19090	19090	19090	1322
273	20250310	154600	1747403420	19090	19090	19090	19090	0
274	20250310	154500	1747403420	19090	19090	19090	19090	0
275	20250310	154400	1747403420	19090	19090	19090	19090	0
276	20250310	154300	1747403420	19090	19090	19090	19090	0
277	20250310	154200	1747403420	19090	19090	19090	19090	0
278	20250310	154100	1747403420	19090	19090	19090	19090	0
279	20250310	154000	1747403420	19090	19090	19090	19090	0
280	20250310	153900	1747403420	19090	19090	19090	19090	0
281	20250310	153800	1747403420	19090	19090	19090	19090	0
282	20250310	153700	1747403420	19090	19090	19090	19090	0
283	20250310	153600	1747403420	19090	19090	19090	19090	0
284	20250310	153500	1747403420	19090	19090	19090	19090	0
285	20250310	153400	1747403420	19090	19090	19090	19090	0
286	20250310	153300	1747403420	19090	19090	19090	19090	0
287	20250310	153200	1747403420	19090	19090	19090	19090	0
288	20250310	153100	1747403420	19090	19090	19090	19090	0
289	20250310	153000	1747403420	19090	19090	19090	19090	1322
290	20250310	152900	1722166440	19120	19120	19120	19120	0
291	20250310	152800	1722166440	19120	19120	19120	19120	0
292	20250310	152700	1722166440	19120	19120	19120	19120	0
293	20250310	152600	1722166440	19120	19120	19120	19120	0
294	20250310	152500	1722166440	19120	19120	19120	19120	0
295	20250310	152400	1722166440	19120	19120	19120	19120	0
296	20250310	152300	1722166440	19120	19120	19120	19120	0
297	20250310	152200	1722166440	19120	19120	19120	19120	0
298	20250310	152100	1722166440	19120	19120	19120	19120	0
299	20250310	152000	1722166440	19120	19120	19120	19120	0
300	20250310	151900	1722166440	19120	19100	19130	19090	449
301	20250310	151800	1713582000	19090	19120	19120	19090	589
302	20250310	151700	1702323990	19120	19120	19160	19110	174
303	20250310	151600	1698994680	19160	19150	19160	19110	912
304	20250310	151500	1681526930	19140	19140	19140	19110	173
305	20250310	151400	1678215740	19150	19140	19150	19140	531
306	20250310	151300	1668051450	19140	19090	19140	19090	253
307	20250310	151200	1663219040	19090	19080	19090	19080	304
308	20250310	151100	1657417410	19090	19080	19140	19080	162
309	20250310	151000	1654323480	19140	19140	19140	19130	76
310	20250310	150900	1652868880	19070	19140	19140	19070	240
311	20250310	150800	1648286830	19140	19060	19140	19060	37
312	20250310	150700	1647578730	19140	19140	19140	19130	182
313	20250310	150600	1644095450	19140	19140	19140	19140	92
314	20250310	150500	1642334570	19050	19060	19160	19050	268
315	20250310	150400	1637220500	19140	19160	19160	19140	72
316	20250310	150300	1635841700	19160	19100	19160	19050	592
317	20250310	150200	1624511580	19100	19050	19110	19050	127
318	20250310	150100	1622085770	19100	19140	19140	19100	313
319	20250310	150000	1616103770	19120	19110	19150	19110	238
320	20250310	145900	1611552390	19130	19160	19170	19130	464
321	20250310	145800	1602665650	19170	19090	19170	19090	450
322	20250310	145700	1594055280	19080	18980	19080	18980	2433
323	20250310	145600	1547842760	18980	18980	18980	18980	122
324	20250310	145500	1545527200	18990	18950	18990	18950	108
325	20250310	145400	1543477720	18920	18980	18990	18920	197
326	20250310	145300	1539743490	18990	18990	18990	18990	72
327	20250310	145200	1538376210	18990	18910	18990	18910	166
328	20250310	145100	1535229150	18910	19000	19000	18910	132
329	20250310	145000	1532725580	18990	18980	18990	18980	56
330	20250310	144900	1531662340	18980	18990	19000	18910	155
331	20250310	144800	1528722500	18990	18970	18990	18970	114
332	20250310	144700	1526558060	18980	18970	18980	18970	61
333	20250310	144600	1525400520	18970	18970	18980	18960	113
334	20250310	144500	1523256580	18970	18970	18970	18910	62
335	20250310	144400	1522080860	18970	18970	18980	18970	107
336	20250310	144300	1520050670	18970	18950	18970	18950	40
337	20250310	144200	1519292370	18980	18960	18980	18960	174
338	20250310	144100	1515990830	18960	18960	18960	18950	54
339	20250310	144000	1514967220	18950	18930	18950	18910	73
340	20250310	143900	1513585590	18930	18930	18940	18930	80
341	20250310	143800	1512070810	18910	18920	18930	18910	84
342	20250310	143700	1510481290	18910	18900	18910	18900	125
343	20250310	143600	1508118040	18910	18910	18910	18910	36
344	20250310	143500	1507437280	18920	18900	18920	18870	396
345	20250310	143400	1499952860	18870	18900	18900	18870	102
346	20250310	143300	1498025660	18920	18900	18920	18900	96
347	20250310	143200	1496210270	18890	18890	18890	18890	179
348	20250310	143100	1492828960	18890	18870	18890	18870	304
349	20250310	143000	1487091200	18870	18880	18880	18850	1340
350	20250310	142900	1461817250	18880	18880	18880	18880	21
351	20250310	142800	1461420770	18880	18880	18880	18880	83
352	20250310	142700	1459853730	18880	18890	18890	18880	36
353	20250310	142600	1459173840	18930	18900	18930	18890	42
354	20250310	142500	1458379030	18900	18900	18900	18900	0
355	20250310	142400	1458379030	18900	18900	18930	18900	58
356	20250310	142300	1457281960	18930	18930	18930	18930	13
357	20250310	142200	1457035870	18910	18930	18930	18910	38
358	20250310	142100	1456316690	18890	18930	18930	18890	22
359	20250310	142000	1455900310	18920	18920	18920	18920	24
360	20250310	141900	1455446230	18920	18920	18920	18920	0
361	20250310	141800	1455446230	18920	18900	18920	18900	61
362	20250310	141700	1454292600	18890	18890	18890	18890	4
363	20250310	141600	1454217040	18900	18900	18900	18900	0
364	20250310	141500	1454217040	18900	18880	18900	18880	47
365	20250310	141400	1453328900	18900	18900	18900	18900	8
366	20250310	141300	1453177700	18900	18900	18900	18900	41
367	20250310	141200	1452402800	18860	18860	18860	18860	0
368	20250310	141100	1452402800	18860	18880	18880	18860	343
369	20250310	141000	1445927400	18870	18870	18870	18870	0
370	20250310	140900	1445927400	18870	18900	18900	18870	15
371	20250310	140800	1445644050	18900	18900	18900	18900	0
372	20250310	140700	1445644050	18900	18900	18900	18900	0
373	20250310	140600	1445644050	18900	18870	18900	18870	506
374	20250310	140500	1436086580	18850	18850	18850	18850	0
375	20250310	140400	1436086580	18850	18840	18850	18840	55
376	20250310	140300	1435049880	18840	18850	18850	18840	61
377	20250310	140200	1433900420	18840	18840	18840	18840	24
378	20250310	140100	1433448260	18840	18850	18850	18840	86
379	20250310	140000	1431827530	18850	18840	18850	18840	12
380	20250310	135900	1431601350	18830	18800	18830	18800	483
381	20250310	135800	1422514240	18800	18860	18890	18800	3194
382	20250310	135700	1362426950	18860	18850	18860	18850	42
383	20250310	135600	1361635160	18850	18890	18890	18850	243
384	20250310	135500	1357051030	18860	18890	18890	18860	308
385	20250310	135400	1351235500	18890	18890	18900	18890	9
386	20250310	135300	1351065450	18890	18890	18890	18890	0
387	20250310	135200	1351065450	18890	18890	18890	18890	4
388	20250310	135100	1350989890	18900	18900	18900	18900	1
389	20250310	135000	1350970990	18900	18900	18900	18890	84
390	20250310	134900	1349383810	18900	18900	18900	18900	0
391	20250310	134800	1349383810	18900	18900	18900	18900	48
392	20250310	134700	1348476610	18900	18900	18900	18900	50
393	20250310	134600	1347531610	18890	18890	18890	18890	0
394	20250310	134500	1347531610	18890	18890	18890	18890	106
395	20250310	134400	1345529270	18900	18900	18900	18900	0
396	20250310	134300	1345529270	18900	18910	18910	18900	47
397	20250310	134200	1344640910	18890	18890	18890	18890	0
398	20250310	134100	1344640910	18890	18890	18890	18890	155
399	20250310	134000	1341712960	18890	18880	18890	18860	27
400	20250310	133900	1341203360	18890	18870	18890	18870	172
401	20250310	133800	1337955830	18860	18860	18860	18860	10
402	20250310	133700	1337767230	18860	18860	18860	18860	3
403	20250310	133600	1337710650	18860	18870	18870	18860	22
404	20250310	133500	1337295550	18880	18880	18880	18880	3
405	20250310	133400	1337238910	18870	18870	18870	18870	0
406	20250310	133300	1337238910	18870	18870	18870	18870	32
407	20250310	133200	1336635070	18870	18870	18870	18870	1
408	20250310	133100	1336616200	18880	18880	18880	18880	31
409	20250310	133000	1336030920	18870	18870	18880	18870	30
410	20250310	132900	1335464790	18880	18880	18880	18880	1
411	20250310	132800	1335445910	18880	18880	18880	18880	0
412	20250310	132700	1335445910	18880	18880	18880	18880	39
413	20250310	132600	1334709590	18860	18860	18860	18860	0
414	20250310	132500	1334709590	18860	18880	18880	18860	31
415	20250310	132400	1334124910	18860	18860	18860	18860	18
416	20250310	132300	1333785430	18860	18850	18860	18850	39
417	20250310	132200	1333050040	18860	18860	18860	18860	51
418	20250310	132100	1332088180	18850	18850	18850	18850	82
419	20250310	132000	1330542480	18850	18860	18860	18850	367
420	20250310	131900	1323621110	18870	18870	18870	18870	112
421	20250310	131800	1321507670	18870	18870	18870	18870	49
422	20250310	131700	1320583040	18870	18890	18890	18870	25
423	20250310	131600	1320111190	18870	18870	18870	18870	8
424	20250310	131500	1319960230	18870	18870	18870	18870	33
425	20250310	131400	1319337520	18890	18870	18890	18870	43
426	20250310	131300	1318526070	18870	18870	18870	18870	53
427	20250310	131200	1317525960	18870	18890	18890	18870	120
428	20250310	131100	1315261460	18870	18870	18870	18870	1
429	20250310	131000	1315242590	18880	18880	18880	18880	30
430	20250310	130900	1314676190	18890	18890	18890	18890	4
431	20250310	130800	1314600630	18890	18890	18890	18890	0
432	20250310	130700	1314600630	18890	18870	18890	18870	5
433	20250310	130600	1314506240	18870	18870	18870	18870	3
434	20250310	130500	1314449630	18870	18890	18890	18870	6
435	20250310	130400	1314336370	18870	18870	18870	18870	11
436	20250310	130300	1314128800	18890	18890	18890	18890	0
437	20250310	130200	1314128800	18890	18860	18890	18860	18
438	20250310	130100	1313789260	18890	18920	18920	18860	1331
439	20250310	130000	1288671920	18950	18950	18950	18950	0
440	20250310	125900	1288671920	18950	18930	18950	18910	18
441	20250310	125800	1288331380	18930	18940	18970	18930	130
442	20250310	125700	1285868470	18970	18970	18970	18970	0
443	20250310	125600	1285868470	18970	18950	18970	18950	89
444	20250310	125500	1284181220	18950	18950	18950	18950	10
445	20250310	125400	1283991720	18970	18960	18970	18960	136
446	20250310	125300	1281412800	18930	18920	18930	18920	150
447	20250310	125200	1278573500	18920	18920	18930	18920	227
448	20250310	125100	1274276520	18910	18920	18920	18910	4
449	20250310	125000	1274200850	18920	18920	18920	18920	117
450	20250310	124900	1271987210	18930	18930	18930	18930	0
451	20250310	124800	1271987210	18930	18930	18930	18930	60
452	20250310	124700	1270851410	18930	18930	18930	18930	4
453	20250310	124600	1270775690	18930	18930	18930	18930	0
454	20250310	124500	1270775690	18930	18930	18930	18930	50
455	20250310	124400	1269829190	18930	18920	18930	18920	27
456	20250310	124300	1269318330	18920	18930	18930	18920	50
457	20250310	124200	1268372270	18980	18890	18980	18890	303
458	20250310	124100	1262646080	18880	18870	18880	18870	1457
459	20250310	124000	1235142080	18870	18870	18870	18870	17
460	20250310	123900	1234821290	18880	18890	18890	18880	214
461	20250310	123800	1230780680	18890	18890	18890	18890	1
462	20250310	123700	1230761790	18880	18870	18880	18870	366
463	20250310	123600	1223855190	18860	18860	18860	18860	0
464	20250310	123500	1223855190	18860	18860	18860	18860	0
465	20250310	123400	1223855190	18860	18860	18860	18860	32
466	20250310	123300	1223251670	18870	18865	18870	18860	139
467	20250310	123200	1220629885	18865	18860	18865	18860	3
468	20250310	123100	1220573295	18860	18870	18870	18860	183
469	20250310	123000	1217121825	18870	18870	18870	18870	2
470	20250310	122900	1217084085	18860	18920	18920	18860	2749
471	20250310	122800	1165195465	18920	19000	19000	18920	611
472	20250310	122700	1153625875	19000	19000	19000	19000	0
473	20250310	122600	1153625875	19000	18950	19000	18950	72
474	20250310	122500	1152259790	18950	18940	18950	18940	20
475	20250310	122400	1151880980	18930	18930	18930	18930	3
476	20250310	122300	1151824190	18920	18960	18960	18920	143
477	20250310	122200	1149117580	18970	18980	18980	18970	160
478	20250310	122100	1146081520	18980	18980	18980	18980	2
479	20250310	122000	1146043560	18990	19000	19000	18990	7
480	20250310	121900	1145910580	18980	18980	18980	18980	0
481	20250310	121800	1145910580	18980	18990	18990	18980	12
482	20250310	121700	1145682800	18990	18990	18990	18990	0
483	20250310	121600	1145682800	18990	19010	19010	18980	39
484	20250310	121500	1144941510	18980	18980	18980	18980	7
485	20250310	121400	1144808650	18980	18980	18980	18980	10
486	20250310	121300	1144618850	18980	18970	18980	18970	32
487	20250310	121200	1144011770	18950	18950	18950	18950	0
488	20250310	121100	1144011770	18950	18950	18950	18950	64
489	20250310	121000	1142798970	18940	18920	18940	18920	42
490	20250310	120900	1142003530	18920	18920	18920	18920	82
491	20250310	120800	1140452090	18920	18920	18920	18920	13
492	20250310	120700	1140206130	18930	18950	18950	18930	222
493	20250310	120600	1136001440	18950	18950	18950	18950	4
494	20250310	120500	1135925640	18940	18940	18940	18940	21
495	20250310	120400	1135527900	18940	18940	18940	18940	13
496	20250310	120300	1135281680	18950	18950	18950	18950	3
497	20250310	120200	1135224830	18940	18940	18950	18940	65
498	20250310	120100	1133993710	18940	18940	18950	18940	5
499	20250310	120000	1133898990	18950	18940	18950	18940	7
500	20250310	115900	1133766400	18940	18970	18970	18940	181
501	20250310	115800	1130336420	18960	18970	18970	18960	60
502	20250310	115700	1129198790	18980	18980	18980	18980	0
503	20250310	115600	1129198790	18980	18980	18980	18980	0
504	20250310	115500	1129198790	18980	18980	18980	18970	230
505	20250310	115400	1124833420	19020	19000	19020	19000	31
506	20250310	115300	1124244380	19000	19020	19020	19000	496
507	20250310	115200	1114819060	19040	19030	19040	19030	12
508	20250310	115100	1114590680	19030	19040	19040	19030	6
509	20250310	115000	1114476460	19040	19010	19040	19010	557
510	20250310	114900	1103887260	19010	19000	19010	19000	605
511	20250310	114800	1092390110	19000	18990	19000	18990	56
512	20250310	114700	1091326170	19000	19000	19000	19000	55
513	20250310	114600	1090281170	19000	19000	19000	19000	1
514	20250310	114500	1090262170	18980	18980	18980	18980	0
515	20250310	114400	1090262170	18980	18980	18980	18980	2
516	20250310	114300	1090224210	19000	19000	19000	19000	38
517	20250310	114200	1089502210	18980	19000	19000	18980	22
518	20250310	114100	1089084630	19000	19000	19000	19000	0
519	20250310	114000	1089084630	19000	19000	19000	19000	4
520	20250310	113900	1089008630	19000	19000	19000	19000	0
521	20250310	113800	1089008630	19000	19000	19000	19000	1
522	20250310	113700	1088989630	18950	18940	18950	18940	120
523	20250310	113600	1086715640	18940	18940	18940	18940	49
524	20250310	113500	1085787580	18950	18950	18950	18950	4
525	20250310	113400	1085711780	18950	18950	18950	18950	1
526	20250310	113300	1085692830	18950	18880	18950	18880	15
527	20250310	113200	1085408930	18890	18920	18920	18890	1031
528	20250310	113100	1065927280	18920	18930	18930	18920	110
529	20250310	113000	1063845990	18950	18930	18950	18930	12
530	20250310	112900	1063618630	18950	18950	18950	18950	24
531	20250310	112800	1063163830	19000	18980	19000	18980	18
532	20250310	112700	1062822150	18930	18910	18930	18910	70
533	20250310	112600	1061497970	18910	18920	18920	18910	211
534	20250310	112500	1057507450	18930	18930	18930	18930	4
535	20250310	112400	1057431730	18920	18940	18980	18920	557
536	20250310	112300	1046884150	18980	18960	18980	18950	337
537	20250310	112200	1040496250	18960	18960	18960	18960	6
538	20250310	112100	1040382490	18970	18990	18990	18970	144
539	20250310	112000	1037649680	19010	18990	19010	18980	326
540	20250310	111900	1031459260	19010	18990	19010	18990	20
541	20250310	111800	1031079360	18990	18990	18990	18990	200
542	20250310	111700	1027281360	18990	18985	18990	18985	111
543	20250310	111600	1025173805	18980	18980	18980	18980	34
544	20250310	111500	1024528485	18990	18990	18990	18990	4
545	20250310	111400	1024452525	18980	18990	18990	18980	482
546	20250310	111300	1015302305	19000	19025	19025	19000	458
547	20250310	111200	1006597090	19050	19050	19050	19050	0
548	20250310	111100	1006597090	19050	19050	19050	19050	49
549	20250310	111000	1005663640	19050	19090	19090	19050	237
550	20250310	110900	1001141490	19100	19100	19100	19100	11
551	20250310	110800	1000931390	19120	19120	19120	19120	0
552	20250310	110700	1000931390	19120	19110	19120	19110	21
553	20250310	110600	1000530060	19110	19110	19110	19110	60
554	20250310	110500	999383460	19080	19080	19080	19080	7
555	20250310	110400	999249900	19060	19070	19070	19060	61
556	20250310	110300	998087230	19080	19080	19080	19080	4
557	20250310	110200	998010910	19100	19100	19100	19100	25
558	20250310	110100	997533410	19100	19100	19100	19100	20
559	20250310	110000	997151410	19100	19050	19100	19050	1303
560	20250310	105900	972329210	19050	19050	19050	19050	17
561	20250310	105800	972005360	19000	19030	19050	19000	81
562	20250310	105700	970465140	19050	19010	19050	19010	147
563	20250310	105600	967668760	19010	19010	19010	19010	0
564	20250310	105500	967668760	19010	18990	19010	18990	4
565	20250310	105400	967592760	19010	19000	19010	19000	123
566	20250310	105300	965255700	18970	18970	18970	18970	0
567	20250310	105200	965255700	18970	18960	18970	18950	591
568	20250310	105100	954055100	18970	18970	18970	18970	0
569	20250310	105000	954055100	18970	18990	19000	18970	112
570	20250310	104900	951927480	18990	18990	18990	18990	1
571	20250310	104800	951908490	18990	19000	19000	18990	2
572	20250310	104700	951870500	19000	19000	19000	19000	4
573	20250310	104600	951794500	19010	19010	19010	19010	1
574	20250310	104500	951775490	19010	19010	19010	19010	0
575	20250310	104400	951775490	19010	18920	19010	18920	488
576	20250310	104300	942513600	18920	18920	18920	18920	2
577	20250310	104200	942475760	18920	18930	18930	18920	6
578	20250310	104100	942362210	18920	18900	18920	18900	14
579	20250310	104000	942097350	18970	18930	18970	18930	41
580	20250310	103900	941320760	18940	18930	18940	18880	26
581	20250310	103800	940828830	18930	18930	18930	18930	2
582	20250310	103700	940790970	18900	18890	18900	18890	155
583	20250310	103600	937862820	18900	18870	18900	18870	217
584	20250310	103500	933767870	18880	18890	18890	18880	154
585	20250310	103400	930859840	18900	18910	18910	18900	21
586	20250310	103300	930462880	18930	18930	18930	18930	20
587	20250310	103200	930084280	18930	18930	18930	18930	1
588	20250310	103100	930065350	18930	18930	18930	18860	2006
589	20250310	103000	892197930	18910	18910	18940	18900	672
590	20250310	102900	879493040	18940	18940	18940	18910	45
591	20250310	102800	878642000	18990	18900	18990	18900	7
592	20250310	102700	878509530	18900	18940	18940	18880	3913
593	20250310	102600	804536300	18930	18930	18930	18930	32
594	20250310	102500	803930540	18930	18940	18940	18930	130
595	20250310	102400	801469590	18940	18950	18950	18920	1252
596	20250310	102300	777770590	18950	18980	19000	18950	413
597	20250310	102200	769934980	18980	19020	19020	18980	186
598	20250310	102100	766402210	19010	19010	19010	19010	0
599	20250310	102000	766402210	19010	19010	19010	19010	1
600	20250310	101900	766383200	19020	19020	19020	19020	5
601	20250310	101800	766288100	18990	18990	18990	18990	90
602	20250310	101700	764579000	19000	19020	19020	19000	81
603	20250310	101600	763039810	19100	19100	19100	19100	0
604	20250310	101500	763039810	19100	19000	19100	19000	47
605	20250310	101400	762145510	19110	19010	19110	18980	72
606	20250310	101300	760775510	19010	19000	19010	18990	157
607	20250310	101200	757791910	19000	19060	19060	19000	751
608	20250310	101100	743495560	19070	19120	19120	19070	5
609	20250310	101000	743400100	19080	19130	19130	19080	34
610	20250310	100900	742750610	19110	19110	19110	19110	46
611	20250310	100800	741871550	19060	19060	19060	19060	207
612	20250310	100700	737926130	19130	19080	19130	19060	25
613	20250310	100600	737449050	19080	19070	19080	19070	2
614	20250310	100500	737410900	19070	19130	19130	19070	151
615	20250310	100400	734530040	19090	19080	19090	19080	4
616	20250310	100300	734453710	19130	19130	19130	19100	65
617	20250310	100200	733211930	19130	19130	19130	19100	13
618	20250310	100100	732963420	19180	19070	19180	19060	237
619	20250310	100000	728440550	19080	19130	19130	19080	76
620	20250310	095900	726987920	19100	19180	19230	19100	371
621	20250310	095800	719895800	19230	19130	19230	19130	202
622	20250310	095700	716019790	19100	19150	19160	19100	402
623	20250310	095600	708336990	19160	19110	19160	19110	102
624	20250310	095500	706385310	19160	19150	19160	19090	61
625	20250310	095400	705216750	19160	19060	19160	19040	515
626	20250310	095300	695392590	19060	19040	19060	19040	51
627	20250310	095200	694421530	19040	19040	19040	19040	1
628	20250310	095100	694402490	19040	19060	19060	18920	625
629	20250310	095000	682553990	19060	19060	19060	19060	1
630	20250310	094900	682534930	19070	19070	19070	19070	0
631	20250310	094800	682534930	19070	19070	19070	19070	0
632	20250310	094700	682534930	19070	19040	19070	18980	228
633	20250310	094600	678193810	18960	19040	19040	18960	20
634	20250310	094500	677814490	18990	18990	18990	18990	316
635	20250310	094400	671813650	19000	19040	19040	19000	152
636	20250310	094300	668923420	19010	19040	19040	19010	117
637	20250310	094200	666695930	19050	19100	19120	19050	588
638	20250310	094100	655479450	19100	19130	19170	19100	47
639	20250310	094000	654581560	19100	19100	19100	19100	1
640	20250310	093900	654562460	19180	19090	19200	19090	302
641	20250310	093800	648779290	19090	19100	19100	19090	244
642	20250310	093700	644119780	19150	19090	19150	19090	414
643	20250310	093600	636204630	19090	19050	19100	19050	678
644	20250310	093500	623282280	19050	18980	19050	18960	126
645	20250310	093400	620892490	19000	19000	19000	19000	111
646	20250310	093300	618783490	19000	18950	19110	18870	983
647	20250310	093200	600106470	18960	19000	19000	18960	350
648	20250310	093100	593467390	18960	18840	18960	18800	1891
649	20250310	093000	557743290	18800	18820	18870	18800	421
650	20250310	092900	549824250	18810	18870	18870	18810	609
651	20250310	092800	538354510	18870	18890	18900	18870	313
652	20250310	092700	532445640	18890	18820	18890	18820	524
653	20250310	092600	522562510	18830	18820	18890	18820	160
654	20250310	092500	519549390	18840	18810	18840	18800	329
655	20250310	092400	513358910	18800	18840	18840	18800	311
656	20250310	092300	507505340	18840	18910	18910	18830	624
657	20250310	092200	495729970	18910	18890	18910	18830	436
658	20250310	092100	487487930	18840	18850	18860	18800	1172
659	20250310	092000	465422630	18850	18890	18890	18840	1898
660	20250310	091900	429635570	18910	18900	18930	18890	762
661	20250310	091800	415229590	18900	19010	19010	18900	2304
662	20250310	091700	371586610	19010	19070	19090	19010	1184
663	20250310	091600	349045360	19130	19130	19140	19100	1364
664	20250310	091500	322967160	19230	19090	19230	19090	239
665	20250310	091400	318395510	19050	19030	19050	19030	38
666	20250310	091300	317672100	19030	19010	19110	19010	212
667	20250310	091200	313630710	19000	19090	19100	19000	1201
668	20250310	091100	290765630	19100	19180	19180	19100	681
669	20250310	091000	277754950	19130	19130	19210	19110	637
670	20250310	090900	265570610	19230	19215	19250	19120	365
671	20250310	090800	258572605	19260	19260	19260	19260	57
672	20250310	090700	257474785	19330	19350	19350	19260	92
673	20250310	090600	255695195	19350	19100	19400	19090	1209
674	20250310	090500	232468615	19100	19020	19100	18970	101
675	20250310	090400	230550515	18950	19060	19190	18950	1771
676	20250310	090300	196771695	19000	19080	19120	18930	1209
677	20250310	090200	173786405	19080	19160	19200	19080	1377
678	20250310	090100	147443570	19160	19350	19400	19150	4211
679	20250310	090000	66458790	19400	19300	19400	19300	3440