KissMeData/224110/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	205200	1247407990	18820	18820	18820	18820	718
3	20250312	205100	1247407990	18820	18820	18820	18820	0
4	20250312	205000	1247407990	18820	18820	18820	18820	0
5	20250312	204900	1247407990	18820	18820	18820	18820	0
6	20250312	204800	1247407990	18820	18820	18820	18820	0
7	20250312	204700	1247407990	18820	18820	18820	18820	0
8	20250312	204600	1247407990	18820	18820	18820	18820	0
9	20250312	204500	1247407990	18820	18820	18820	18820	0
10	20250312	204400	1247407990	18820	18820	18820	18820	0
11	20250312	204300	1247407990	18820	18820	18820	18820	0
12	20250312	204200	1247407990	18820	18820	18820	18820	0
13	20250312	204100	1247407990	18820	18820	18820	18820	0
14	20250312	204000	1247407990	18820	18820	18820	18820	0
15	20250312	203900	1247407990	18820	18820	18820	18820	0
16	20250312	203800	1247407990	18820	18820	18820	18820	0
17	20250312	203700	1247407990	18820	18820	18820	18820	0
18	20250312	203600	1247407990	18820	18820	18820	18820	0
19	20250312	203500	1247407990	18820	18820	18820	18820	0
20	20250312	203400	1247407990	18820	18820	18820	18820	0
21	20250312	203300	1247407990	18820	18820	18820	18820	0
22	20250312	203200	1247407990	18820	18820	18820	18820	0
23	20250312	203100	1247407990	18820	18820	18820	18820	0
24	20250312	203000	1247407990	18820	18820	18820	18820	0
25	20250312	202900	1247407990	18820	18820	18820	18820	0
26	20250312	202800	1247407990	18820	18820	18820	18820	0
27	20250312	202700	1247407990	18820	18820	18820	18820	0
28	20250312	202600	1247407990	18820	18820	18820	18820	0
29	20250312	202500	1247407990	18820	18820	18820	18820	0
30	20250312	202400	1247407990	18820	18820	18820	18820	0
31	20250312	202300	1247407990	18820	18820	18820	18820	0
32	20250312	202200	1247407990	18820	18820	18820	18820	718
33	20250312	202100	1247407990	18820	18820	18820	18820	0
34	20250312	202000	1247407990	18820	18820	18820	18820	0
35	20250312	201900	1247407990	18820	18820	18820	18820	0
36	20250312	201800	1247407990	18820	18820	18820	18820	0
37	20250312	201700	1247407990	18820	18820	18820	18820	0
38	20250312	201600	1247407990	18820	18820	18820	18820	0
39	20250312	201500	1247407990	18820	18820	18820	18820	0
40	20250312	201400	1247407990	18820	18820	18820	18820	0
41	20250312	201300	1247407990	18820	18820	18820	18820	0
42	20250312	201200	1247407990	18820	18820	18820	18820	0
43	20250312	201100	1247407990	18820	18820	18820	18820	0
44	20250312	201000	1247407990	18820	18820	18820	18820	0
45	20250312	200900	1247407990	18820	18820	18820	18820	0
46	20250312	200800	1247407990	18820	18820	18820	18820	0
47	20250312	200700	1247407990	18820	18820	18820	18820	0
48	20250312	200600	1247407990	18820	18820	18820	18820	0
49	20250312	200500	1247407990	18820	18820	18820	18820	0
50	20250312	200400	1247407990	18820	18820	18820	18820	0
51	20250312	200300	1247407990	18820	18820	18820	18820	0
52	20250312	200200	1247407990	18820	18820	18820	18820	0
53	20250312	200100	1247407990	18820	18820	18820	18820	0
54	20250312	200000	1247407990	18820	18820	18820	18820	0
55	20250312	195900	1247407990	18820	18820	18820	18820	0
56	20250312	195800	1247407990	18820	18820	18820	18820	0
57	20250312	195700	1247407990	18820	18820	18820	18820	0
58	20250312	195600	1247407990	18820	18820	18820	18820	0
59	20250312	195500	1247407990	18820	18820	18820	18820	0
60	20250312	195400	1247407990	18820	18820	18820	18820	0
61	20250312	195300	1247407990	18820	18820	18820	18820	0
62	20250312	195200	1247407990	18820	18820	18820	18820	718
63	20250312	195100	1247407990	18820	18820	18820	18820	0
64	20250312	195000	1247407990	18820	18820	18820	18820	0
65	20250312	194900	1247407990	18820	18820	18820	18820	0
66	20250312	194800	1247407990	18820	18820	18820	18820	0
67	20250312	194700	1247407990	18820	18820	18820	18820	0
68	20250312	194600	1247407990	18820	18820	18820	18820	0
69	20250312	194500	1247407990	18820	18820	18820	18820	0
70	20250312	194400	1247407990	18820	18820	18820	18820	0
71	20250312	194300	1247407990	18820	18820	18820	18820	0
72	20250312	194200	1247407990	18820	18820	18820	18820	0
73	20250312	194100	1247407990	18820	18820	18820	18820	0
74	20250312	194000	1247407990	18820	18820	18820	18820	0
75	20250312	193900	1247407990	18820	18820	18820	18820	0
76	20250312	193800	1247407990	18820	18820	18820	18820	0
77	20250312	193700	1247407990	18820	18820	18820	18820	0
78	20250312	193600	1247407990	18820	18820	18820	18820	0
79	20250312	193500	1247407990	18820	18820	18820	18820	0
80	20250312	193400	1247407990	18820	18820	18820	18820	0
81	20250312	193300	1247407990	18820	18820	18820	18820	0
82	20250312	193200	1247407990	18820	18820	18820	18820	0
83	20250312	193100	1247407990	18820	18820	18820	18820	0
84	20250312	193000	1247407990	18820	18820	18820	18820	0
85	20250312	192900	1247407990	18820	18820	18820	18820	0
86	20250312	192800	1247407990	18820	18820	18820	18820	0
87	20250312	192700	1247407990	18820	18820	18820	18820	0
88	20250312	192600	1247407990	18820	18820	18820	18820	0
89	20250312	192500	1247407990	18820	18820	18820	18820	0
90	20250312	192400	1247407990	18820	18820	18820	18820	0
91	20250312	192300	1247407990	18820	18820	18820	18820	0
92	20250312	192200	1247407990	18820	18820	18820	18820	718
93	20250312	192100	1247407990	18820	18820	18820	18820	0
94	20250312	192000	1247407990	18820	18820	18820	18820	0
95	20250312	191900	1247407990	18820	18820	18820	18820	0
96	20250312	191800	1247407990	18820	18820	18820	18820	0
97	20250312	191700	1247407990	18820	18820	18820	18820	0
98	20250312	191600	1247407990	18820	18820	18820	18820	0
99	20250312	191500	1247407990	18820	18820	18820	18820	0
100	20250312	191400	1247407990	18820	18820	18820	18820	0
101	20250312	191300	1247407990	18820	18820	18820	18820	0
102	20250312	191200	1247407990	18820	18820	18820	18820	0
103	20250312	191100	1247407990	18820	18820	18820	18820	0
104	20250312	191000	1247407990	18820	18820	18820	18820	0
105	20250312	190900	1247407990	18820	18820	18820	18820	0
106	20250312	190800	1247407990	18820	18820	18820	18820	0
107	20250312	190700	1247407990	18820	18820	18820	18820	0
108	20250312	190600	1247407990	18820	18820	18820	18820	0
109	20250312	190500	1247407990	18820	18820	18820	18820	0
110	20250312	190400	1247407990	18820	18820	18820	18820	0
111	20250312	190300	1247407990	18820	18820	18820	18820	0
112	20250312	190200	1247407990	18820	18820	18820	18820	0
113	20250312	190100	1247407990	18820	18820	18820	18820	0
114	20250312	190000	1247407990	18820	18820	18820	18820	0
115	20250312	185900	1247407990	18820	18820	18820	18820	0
116	20250312	185800	1247407990	18820	18820	18820	18820	0
117	20250312	185700	1247407990	18820	18820	18820	18820	0
118	20250312	185600	1247407990	18820	18820	18820	18820	0
119	20250312	185500	1247407990	18820	18820	18820	18820	0
120	20250312	185400	1247407990	18820	18820	18820	18820	0
121	20250312	185300	1247407990	18820	18820	18820	18820	0
122	20250312	185200	1247407990	18820	18820	18820	18820	718
123	20250312	185100	1247407990	18820	18820	18820	18820	0
124	20250312	185000	1247407990	18820	18820	18820	18820	0
125	20250312	184900	1247407990	18820	18820	18820	18820	0
126	20250312	184800	1247407990	18820	18820	18820	18820	0
127	20250312	184700	1247407990	18820	18820	18820	18820	0
128	20250312	184600	1247407990	18820	18820	18820	18820	0
129	20250312	184500	1247407990	18820	18820	18820	18820	0
130	20250312	184400	1247407990	18820	18820	18820	18820	0
131	20250312	184300	1247407990	18820	18820	18820	18820	0
132	20250312	184200	1247407990	18820	18820	18820	18820	0
133	20250312	184100	1247407990	18820	18820	18820	18820	0
134	20250312	184000	1247407990	18820	18820	18820	18820	0
135	20250312	183900	1247407990	18820	18820	18820	18820	0
136	20250312	183800	1247407990	18820	18820	18820	18820	0
137	20250312	183700	1247407990	18820	18820	18820	18820	0
138	20250312	183600	1247407990	18820	18820	18820	18820	0
139	20250312	183500	1247407990	18820	18820	18820	18820	0
140	20250312	183400	1247407990	18820	18820	18820	18820	0
141	20250312	183300	1247407990	18820	18820	18820	18820	0
142	20250312	183200	1247407990	18820	18820	18820	18820	0
143	20250312	183100	1247407990	18820	18820	18820	18820	0
144	20250312	183000	1247407990	18820	18820	18820	18820	0
145	20250312	182900	1247407990	18820	18820	18820	18820	0
146	20250312	182800	1247407990	18820	18820	18820	18820	0
147	20250312	182700	1247407990	18820	18820	18820	18820	0
148	20250312	182600	1247407990	18820	18820	18820	18820	0
149	20250312	182500	1247407990	18820	18820	18820	18820	0
150	20250312	182400	1247407990	18820	18820	18820	18820	0
151	20250312	182300	1247407990	18820	18820	18820	18820	0
152	20250312	182200	1247407990	18820	18820	18820	18820	718
153	20250312	182100	1247407990	18820	18820	18820	18820	0
154	20250312	182000	1247407990	18820	18820	18820	18820	0
155	20250312	181900	1247407990	18820	18820	18820	18820	0
156	20250312	181800	1247407990	18820	18820	18820	18820	0
157	20250312	181700	1247407990	18820	18820	18820	18820	0
158	20250312	181600	1247407990	18820	18820	18820	18820	0
159	20250312	181500	1247407990	18820	18820	18820	18820	0
160	20250312	181400	1247407990	18820	18820	18820	18820	0
161	20250312	181300	1247407990	18820	18820	18820	18820	0
162	20250312	181200	1247407990	18820	18820	18820	18820	0
163	20250312	181100	1247407990	18820	18820	18820	18820	0
164	20250312	181000	1247407990	18820	18820	18820	18820	0
165	20250312	180900	1247407990	18820	18820	18820	18820	0
166	20250312	180800	1247407990	18820	18820	18820	18820	0
167	20250312	180700	1247407990	18820	18820	18820	18820	0
168	20250312	180600	1247407990	18820	18820	18820	18820	0
169	20250312	180500	1247407990	18820	18820	18820	18820	0
170	20250312	180400	1247407990	18820	18820	18820	18820	0
171	20250312	180300	1247407990	18820	18820	18820	18820	0
172	20250312	180200	1247407990	18820	18820	18820	18820	0
173	20250312	180100	1247407990	18820	18820	18820	18820	0
174	20250312	180000	1247407990	18820	18820	18820	18820	0
175	20250312	175900	1247407990	18820	18820	18820	18820	0
176	20250312	175800	1247407990	18820	18820	18820	18820	0
177	20250312	175700	1247407990	18820	18820	18820	18820	0
178	20250312	175600	1247407990	18820	18820	18820	18820	0
179	20250312	175500	1247407990	18820	18820	18820	18820	0
180	20250312	175400	1247407990	18820	18820	18820	18820	0
181	20250312	175300	1247407990	18820	18820	18820	18820	0
182	20250312	175200	1247407990	18820	18820	18820	18820	718
183	20250312	175100	1247407990	18820	18820	18820	18820	0
184	20250312	175000	1247407990	18820	18820	18820	18820	0
185	20250312	174900	1247407990	18820	18820	18820	18820	0
186	20250312	174800	1247407990	18820	18820	18820	18820	0
187	20250312	174700	1247407990	18820	18820	18820	18820	0
188	20250312	174600	1247407990	18820	18820	18820	18820	0
189	20250312	174500	1247407990	18820	18820	18820	18820	0
190	20250312	174400	1247407990	18820	18820	18820	18820	0
191	20250312	174300	1247407990	18820	18820	18820	18820	0
192	20250312	174200	1247407990	18820	18820	18820	18820	0
193	20250312	174100	1247407990	18820	18820	18820	18820	0
194	20250312	174000	1247407990	18820	18820	18820	18820	0
195	20250312	173900	1247407990	18820	18820	18820	18820	0
196	20250312	173800	1247407990	18820	18820	18820	18820	0
197	20250312	173700	1247407990	18820	18820	18820	18820	0
198	20250312	173600	1247407990	18820	18820	18820	18820	0
199	20250312	173500	1247407990	18820	18820	18820	18820	0
200	20250312	173400	1247407990	18820	18820	18820	18820	0
201	20250312	173300	1247407990	18820	18820	18820	18820	0
202	20250312	173200	1247407990	18820	18820	18820	18820	0
203	20250312	173100	1247407990	18820	18820	18820	18820	0
204	20250312	173000	1247407990	18820	18820	18820	18820	0
205	20250312	172900	1247407990	18820	18820	18820	18820	0
206	20250312	172800	1247407990	18820	18820	18820	18820	0
207	20250312	172700	1247407990	18820	18820	18820	18820	0
208	20250312	172600	1247407990	18820	18820	18820	18820	0
209	20250312	172500	1247407990	18820	18820	18820	18820	0
210	20250312	172400	1247407990	18820	18820	18820	18820	0
211	20250312	172300	1247407990	18820	18820	18820	18820	0
212	20250312	172200	1247407990	18820	18820	18820	18820	718
213	20250312	172100	1247407990	18820	18820	18820	18820	0
214	20250312	172000	1247407990	18820	18820	18820	18820	0
215	20250312	171900	1247407990	18820	18820	18820	18820	0
216	20250312	171800	1247407990	18820	18820	18820	18820	0
217	20250312	171700	1247407990	18820	18820	18820	18820	0
218	20250312	171600	1247407990	18820	18820	18820	18820	0
219	20250312	171500	1247407990	18820	18820	18820	18820	0
220	20250312	171400	1247407990	18820	18820	18820	18820	0
221	20250312	171300	1247407990	18820	18820	18820	18820	0
222	20250312	171200	1247407990	18820	18820	18820	18820	0
223	20250312	171100	1247407990	18820	18820	18820	18820	0
224	20250312	171000	1247407990	18820	18820	18820	18820	0
225	20250312	170900	1247407990	18820	18820	18820	18820	0
226	20250312	170800	1247407990	18820	18820	18820	18820	0
227	20250312	170700	1247407990	18820	18820	18820	18820	0
228	20250312	170600	1247407990	18820	18820	18820	18820	0
229	20250312	170500	1247407990	18820	18820	18820	18820	0
230	20250312	170400	1247407990	18820	18820	18820	18820	0
231	20250312	170300	1247407990	18820	18820	18820	18820	0
232	20250312	170200	1247407990	18820	18820	18820	18820	0
233	20250312	170100	1247407990	18820	18820	18820	18820	0
234	20250312	170000	1247407990	18820	18820	18820	18820	0
235	20250312	165900	1247407990	18820	18820	18820	18820	0
236	20250312	165800	1247407990	18820	18820	18820	18820	0
237	20250312	165700	1247407990	18820	18820	18820	18820	0
238	20250312	165600	1247407990	18820	18820	18820	18820	0
239	20250312	165500	1247407990	18820	18820	18820	18820	0
240	20250312	165400	1247407990	18820	18820	18820	18820	0
241	20250312	165300	1247407990	18820	18820	18820	18820	0
242	20250312	165200	1247407990	18820	18820	18820	18820	718
243	20250312	165100	1247407990	18820	18820	18820	18820	0
244	20250312	165000	1247407990	18820	18820	18820	18820	0
245	20250312	164900	1247407990	18820	18820	18820	18820	0
246	20250312	164800	1247407990	18820	18820	18820	18820	0
247	20250312	164700	1247407990	18820	18820	18820	18820	0
248	20250312	164600	1247407990	18820	18820	18820	18820	0
249	20250312	164500	1247407990	18820	18820	18820	18820	0
250	20250312	164400	1247407990	18820	18820	18820	18820	0
251	20250312	164300	1247407990	18820	18820	18820	18820	0
252	20250312	164200	1247407990	18820	18820	18820	18820	0
253	20250312	164100	1247407990	18820	18820	18820	18820	0
254	20250312	164000	1247407990	18820	18820	18820	18820	0
255	20250312	163900	1247407990	18820	18820	18820	18820	0
256	20250312	163800	1247407990	18820	18820	18820	18820	0
257	20250312	163700	1247407990	18820	18820	18820	18820	0
258	20250312	163600	1247407990	18820	18820	18820	18820	0
259	20250312	163500	1247407990	18820	18820	18820	18820	0
260	20250312	163400	1247407990	18820	18820	18820	18820	0
261	20250312	163300	1247407990	18820	18820	18820	18820	0
262	20250312	163200	1247407990	18820	18820	18820	18820	0
263	20250312	163100	1247407990	18820	18820	18820	18820	0
264	20250312	163000	1247407990	18820	18820	18820	18820	0
265	20250312	162900	1247407990	18820	18820	18820	18820	0
266	20250312	162800	1247407990	18820	18820	18820	18820	0
267	20250312	162700	1247407990	18820	18820	18820	18820	0
268	20250312	162600	1247407990	18820	18820	18820	18820	0
269	20250312	162500	1247407990	18820	18820	18820	18820	0
270	20250312	162400	1247407990	18820	18820	18820	18820	0
271	20250312	162300	1247407990	18820	18820	18820	18820	0
272	20250312	162200	1247407990	18820	18820	18820	18820	718
273	20250312	162100	1247407990	18820	18820	18820	18820	0
274	20250312	162000	1247407990	18820	18820	18820	18820	0
275	20250312	161900	1247407990	18820	18820	18820	18820	0
276	20250312	161800	1247407990	18820	18820	18820	18820	0
277	20250312	161700	1247407990	18820	18820	18820	18820	0
278	20250312	161600	1247407990	18820	18820	18820	18820	0
279	20250312	161500	1247407990	18820	18820	18820	18820	0
280	20250312	161400	1247407990	18820	18820	18820	18820	0
281	20250312	161300	1247407990	18820	18820	18820	18820	0
282	20250312	161200	1247407990	18820	18820	18820	18820	0
283	20250312	161100	1247407990	18820	18820	18820	18820	0
284	20250312	161000	1247407990	18820	18820	18820	18820	0
285	20250312	160900	1247407990	18820	18820	18820	18820	0
286	20250312	160800	1247407990	18820	18820	18820	18820	0
287	20250312	160700	1247407990	18820	18820	18820	18820	0
288	20250312	160600	1247407990	18820	18820	18820	18820	0
289	20250312	160500	1247407990	18820	18820	18820	18820	0
290	20250312	160400	1247407990	18820	18820	18820	18820	0
291	20250312	160300	1247407990	18820	18820	18820	18820	0
292	20250312	160200	1247407990	18820	18820	18820	18820	0
293	20250312	160100	1247407990	18820	18820	18820	18820	0
294	20250312	160000	1247407990	18820	18820	18820	18820	0
295	20250312	155900	1247407990	18820	18820	18820	18820	0
296	20250312	155800	1247407990	18820	18820	18820	18820	0
297	20250312	155700	1247407990	18820	18820	18820	18820	0
298	20250312	155600	1247407990	18820	18820	18820	18820	0
299	20250312	155500	1247407990	18820	18820	18820	18820	0
300	20250312	155400	1247407990	18820	18820	18820	18820	0
301	20250312	155300	1247407990	18820	18820	18820	18820	0
302	20250312	155200	1247407990	18820	18820	18820	18820	718
303	20250312	155100	1247407990	18820	18820	18820	18820	0
304	20250312	155000	1247407990	18820	18820	18820	18820	0
305	20250312	154900	1247407990	18820	18820	18820	18820	0
306	20250312	154800	1247407990	18820	18820	18820	18820	0
307	20250312	154700	1247407990	18820	18820	18820	18820	0
308	20250312	154600	1247407990	18820	18820	18820	18820	0
309	20250312	154500	1247407990	18820	18820	18820	18820	0
310	20250312	154400	1247407990	18820	18820	18820	18820	0
311	20250312	154300	1247407990	18820	18820	18820	18820	0
312	20250312	154200	1247407990	18820	18820	18820	18820	0
313	20250312	154100	1247407990	18820	18820	18820	18820	0
314	20250312	154000	1247407990	18820	18820	18820	18820	0
315	20250312	153900	1247407990	18820	18820	18820	18820	0
316	20250312	153800	1247407990	18820	18820	18820	18820	0
317	20250312	153700	1247407990	18820	18820	18820	18820	0
318	20250312	153600	1247407990	18820	18820	18820	18820	0
319	20250312	153500	1247407990	18820	18820	18820	18820	0
320	20250312	153400	1247407990	18820	18820	18820	18820	0
321	20250312	153300	1247407990	18820	18820	18820	18820	0
322	20250312	153200	1247407990	18820	18820	18820	18820	0
323	20250312	153100	1247407990	18820	18820	18820	18820	0
324	20250312	153000	1247407990	18820	18820	18820	18820	718
325	20250312	152900	1233895230	18820	18820	18820	18820	0
326	20250312	152800	1233895230	18820	18820	18820	18820	0
327	20250312	152700	1233895230	18820	18820	18820	18820	0
328	20250312	152600	1233895230	18820	18820	18820	18820	0
329	20250312	152500	1233895230	18820	18820	18820	18820	0
330	20250312	152400	1233895230	18820	18820	18820	18820	0
331	20250312	152300	1233895230	18820	18820	18820	18820	0
332	20250312	152200	1233895230	18820	18820	18820	18820	0
333	20250312	152100	1233895230	18820	18820	18820	18820	0
334	20250312	152000	1233895230	18820	18820	18820	18820	0
335	20250312	151900	1233895230	18820	18800	18830	18800	9
336	20250312	151800	1233725970	18680	18690	18830	18680	638
337	20250312	151700	1221794530	18670	18670	18680	18620	149
338	20250312	151600	1219017370	18620	18660	18660	18620	62
339	20250312	151500	1217861650	18680	18680	18680	18680	54
340	20250312	151400	1216852930	18680	18620	18680	18620	53
341	20250312	151300	1215865980	18610	18610	18610	18610	31
342	20250312	151200	1215289070	18620	18570	18620	18570	120
343	20250312	151100	1213056350	18530	18540	18550	18530	47
344	20250312	151000	1212185070	18610	18610	18610	18610	1
345	20250312	150900	1212166460	18610	18540	18610	18540	12
346	20250312	150800	1211943770	18530	18530	18530	18530	0
347	20250312	150700	1211943770	18530	18530	18530	18530	200
348	20250312	150600	1208237770	18530	18530	18530	18530	0
349	20250312	150500	1208237770	18530	18540	18540	18530	82
350	20250312	150400	1206718000	18610	18610	18610	18610	10
351	20250312	150300	1206531900	18610	18610	18610	18610	225
352	20250312	150200	1202344650	18610	18570	18610	18570	215
353	20250312	150100	1198346550	18530	18520	18530	18520	204
354	20250312	150000	1194566460	18520	18520	18520	18520	19
355	20250312	145900	1194214580	18530	18540	18540	18530	197
356	20250312	145800	1190564080	18540	18540	18540	18540	11
357	20250312	145700	1190360140	18540	18580	18580	18540	73
358	20250312	145600	1189005800	18580	18590	18590	18580	111
359	20250312	145500	1186942990	18550	18550	18550	18550	0
360	20250312	145400	1186942990	18550	18550	18550	18550	0
361	20250312	145300	1186942990	18550	18550	18550	18550	0
362	20250312	145200	1186942990	18550	18550	18550	18550	0
363	20250312	145100	1186942990	18550	18550	18550	18550	0
364	20250312	145000	1186942990	18550	18640	18640	18550	443
365	20250312	144900	1178704040	18630	18650	18650	18630	507
366	20250312	144800	1169257680	18660	18660	18660	18660	0
367	20250312	144700	1169257680	18660	18690	18690	18660	60
368	20250312	144600	1168137780	18690	18690	18690	18690	7
369	20250312	144500	1168006950	18650	18680	18680	18650	429
370	20250312	144400	1160004750	18650	18650	18650	18650	0
371	20250312	144300	1160004750	18650	18650	18650	18650	0
372	20250312	144200	1160004750	18650	18650	18650	18650	0
373	20250312	144100	1160004750	18650	18650	18650	18650	0
374	20250312	144000	1160004750	18650	18650	18650	18650	58
375	20250312	143900	1158923050	18730	18730	18730	18730	0
376	20250312	143800	1158923050	18730	18650	18730	18650	63
377	20250312	143700	1157744660	18650	18650	18650	18640	113
378	20250312	143600	1155637260	18650	18650	18650	18650	0
379	20250312	143500	1155637260	18650	18650	18650	18650	75
380	20250312	143400	1154238510	18650	18650	18650	18650	0
381	20250312	143300	1154238510	18650	18680	18680	18650	365
382	20250312	143200	1147431140	18700	18700	18700	18700	50
383	20250312	143100	1146496140	18670	18670	18670	18670	142
384	20250312	143000	1143845000	18650	18650	18650	18650	86
385	20250312	142900	1142241100	18650	18650	18650	18650	0
386	20250312	142800	1142241100	18650	18640	18650	18640	47
387	20250312	142700	1141365000	18670	18670	18670	18670	18
388	20250312	142600	1141028940	18670	18670	18670	18670	0
389	20250312	142500	1141028940	18670	18670	18670	18670	1
390	20250312	142400	1141010270	18670	18670	18670	18670	11
391	20250312	142300	1140804900	18670	18670	18670	18670	12
392	20250312	142200	1140580860	18670	18670	18670	18670	30
393	20250312	142100	1140020760	18690	18690	18690	18690	200
394	20250312	142000	1136282760	18700	18660	18700	18650	543
395	20250312	141900	1126154520	18670	18690	18690	18670	51
396	20250312	141800	1125201940	18700	18710	18710	18700	46
397	20250312	141700	1124341690	18700	18700	18700	18700	5
398	20250312	141600	1124248190	18700	18730	18730	18700	106
399	20250312	141500	1122264250	18730	18730	18730	18730	273
400	20250312	141400	1117150960	18740	18760	18760	18740	104
401	20250312	141300	1115201240	18780	18790	18790	18780	47
402	20250312	141200	1114318360	18800	18800	18800	18800	10
403	20250312	141100	1114130360	18800	18800	18800	18800	6
404	20250312	141000	1114017560	18850	18850	18850	18850	474
405	20250312	140900	1105082660	18850	18860	18860	18850	300
406	20250312	140800	1099426710	18890	18890	18890	18890	85
407	20250312	140700	1097821060	18850	18880	18895	18850	137
408	20250312	140600	1095236445	18830	18820	18880	18820	30
409	20250312	140500	1094670470	18810	18880	18880	18800	65
410	20250312	140400	1093445110	18910	18900	18920	18900	36
411	20250312	140300	1092764330	18840	18810	18890	18810	1659
412	20250312	140200	1061496930	18810	18810	18810	18810	154
413	20250312	140100	1058600190	18820	18810	18820	18810	21
414	20250312	140000	1058205150	18820	18820	18820	18820	316
415	20250312	135900	1052258030	18820	18740	18820	18740	2009
416	20250312	135800	1014498790	18760	18760	18760	18760	20
417	20250312	135700	1014123590	18740	18740	18740	18730	120
418	20250312	135600	1011874800	18750	18750	18750	18750	0
419	20250312	135500	1011874800	18750	18750	18750	18750	8
420	20250312	135400	1011724800	18740	18720	18740	18720	247
421	20250312	135300	1007099200	18720	18720	18720	18720	10
422	20250312	135200	1006912000	18640	18640	18640	18640	0
423	20250312	135100	1006912000	18640	18640	18640	18640	0
424	20250312	135000	1006912000	18640	18660	18660	18640	420
425	20250312	134900	999081520	18650	18650	18650	18650	15
426	20250312	134800	998801770	18640	18640	18640	18640	0
427	20250312	134700	998801770	18640	18640	18640	18640	0
428	20250312	134600	998801770	18640	18640	18640	18640	0
429	20250312	134500	998801770	18640	18620	18640	18620	497
430	20250312	134400	989541510	18600	18600	18600	18600	0
431	20250312	134300	989541510	18600	18600	18600	18600	0
432	20250312	134200	989541510	18600	18600	18600	18600	0
433	20250312	134100	989541510	18600	18590	18600	18590	230
434	20250312	134000	985265510	18470	18520	18520	18470	92
435	20250312	133900	983563950	18560	18540	18560	18540	584
436	20250312	133800	972735910	18550	18540	18550	18540	97
437	20250312	133700	970937150	18540	18540	18540	18540	53
438	20250312	133600	969954530	18580	18540	18580	18540	162
439	20250312	133500	966950570	18580	18580	18580	18580	0
440	20250312	133400	966950570	18580	18600	18600	18580	111
441	20250312	133300	964886550	18600	18600	18600	18600	0
442	20250312	133200	964886550	18600	18600	18600	18600	54
443	20250312	133100	963882150	18470	18470	18470	18470	0
444	20250312	133000	963882150	18470	18500	18500	18470	500
445	20250312	132900	954643890	18500	18500	18500	18500	0
446	20250312	132800	954643890	18500	18500	18500	18500	0
447	20250312	132700	954643890	18500	18500	18500	18500	1
448	20250312	132600	954625390	18420	18420	18420	18420	0
449	20250312	132500	954625390	18420	18500	18500	18420	300
450	20250312	132400	949086480	18530	18530	18530	18530	0
451	20250312	132300	949086480	18530	18530	18530	18530	0
452	20250312	132200	949086480	18530	18530	18530	18530	0
453	20250312	132100	949086480	18530	18530	18530	18530	0
454	20250312	132000	949086480	18530	18530	18530	18530	0
455	20250312	131900	949086480	18530	18530	18530	18530	135
456	20250312	131800	946584930	18500	18500	18500	18500	0
457	20250312	131700	946584930	18500	18500	18500	18500	400
458	20250312	131600	939184930	18600	18600	18600	18600	0
459	20250312	131500	939184930	18600	18600	18600	18600	0
460	20250312	131400	939184930	18600	18600	18600	18600	0
461	20250312	131300	939184930	18600	18600	18600	18600	0
462	20250312	131200	939184930	18600	18600	18600	18600	1
463	20250312	131100	939166330	18500	18560	18560	18500	155
464	20250312	131000	936294440	18560	18560	18560	18560	1
465	20250312	130900	936275880	18600	18600	18600	18600	6
466	20250312	130800	936164280	18630	18640	18640	18630	133
467	20250312	130700	933686440	18710	18710	18710	18710	0
468	20250312	130600	933686440	18710	18710	18710	18710	0
469	20250312	130500	933686440	18710	18710	18710	18710	0
470	20250312	130400	933686440	18710	18660	18710	18660	15
471	20250312	130300	933405840	18630	18630	18630	18630	0
472	20250312	130200	933405840	18630	18630	18630	18630	0
473	20250312	130100	933405840	18630	18630	18630	18630	1
474	20250312	130000	933387210	18610	18610	18610	18610	173
475	20250312	125900	930167680	18610	18610	18610	18610	0
476	20250312	125800	930167680	18610	18610	18610	18610	124
477	20250312	125700	927860040	18600	18590	18600	18590	33
478	20250312	125600	927246250	18610	18610	18610	18560	265
479	20250312	125500	922316920	18620	18630	18630	18620	272
480	20250312	125400	917250330	18630	18630	18630	18630	0
481	20250312	125300	917250330	18630	18630	18630	18630	0
482	20250312	125200	917250330	18630	18630	18630	18630	1
483	20250312	125100	917231700	18630	18650	18650	18630	76
484	20250312	125000	915814780	18650	18650	18650	18650	0
485	20250312	124900	915814780	18650	18650	18650	18650	0
486	20250312	124800	915814780	18650	18660	18660	18650	20
487	20250312	124700	915441630	18650	18680	18680	18650	337
488	20250312	124600	909149910	18710	18710	18710	18710	4
489	20250312	124500	909075070	18680	18690	18690	18680	55
490	20250312	124400	908047130	18690	18730	18730	18690	728
491	20250312	124300	894427660	18730	18730	18730	18730	0
492	20250312	124200	894427660	18730	18730	18730	18730	0
493	20250312	124100	894427660	18730	18750	18750	18730	24
494	20250312	124000	893977760	18770	18770	18770	18770	11
495	20250312	123900	893771290	18770	18770	18770	18770	50
496	20250312	123800	892832790	18770	18770	18770	18770	0
497	20250312	123700	892832790	18770	18770	18770	18770	5
498	20250312	123600	892738940	18770	18770	18770	18770	2
499	20250312	123500	892701400	18770	18770	18770	18770	6
500	20250312	123400	892588780	18760	18760	18760	18760	0
501	20250312	123300	892588780	18760	18760	18760	18760	18
502	20250312	123200	892251100	18770	18770	18770	18770	1
503	20250312	123100	892232330	18740	18750	18750	18740	71
504	20250312	123000	890901300	18770	18760	18770	18760	154
505	20250312	122900	888011000	18760	18760	18760	18760	0
506	20250312	122800	888011000	18760	18760	18760	18760	20
507	20250312	122700	887635800	18770	18770	18770	18770	0
508	20250312	122600	887635800	18770	18770	18770	18770	1
509	20250312	122500	887617030	18730	18730	18730	18730	0
510	20250312	122400	887617030	18730	18730	18730	18730	0
511	20250312	122300	887617030	18730	18740	18740	18730	470
512	20250312	122200	878813870	18730	18740	18740	18730	196
513	20250312	122100	875141740	18740	18740	18740	18740	0
514	20250312	122000	875141740	18740	18740	18740	18740	0
515	20250312	121900	875141740	18740	18740	18740	18740	110
516	20250312	121800	873080340	18740	18750	18750	18730	115
517	20250312	121700	870924590	18750	18760	18760	18750	557
518	20250312	121600	860479810	18770	18780	18780	18770	251
519	20250312	121500	855767240	18790	18790	18790	18790	146
520	20250312	121400	853023900	18800	18800	18800	18800	50
521	20250312	121300	852083900	18800	18800	18800	18800	0
522	20250312	121200	852083900	18800	18800	18800	18800	51
523	20250312	121100	851125100	18810	18790	18810	18790	293
524	20250312	121000	845616230	18790	18790	18790	18790	0
525	20250312	120900	845616230	18790	18790	18790	18790	0
526	20250312	120800	845616230	18790	18790	18790	18790	0
527	20250312	120700	845616230	18790	18790	18790	18790	0
528	20250312	120600	845616230	18790	18790	18790	18790	27
529	20250312	120500	845108900	18800	18800	18800	18800	111
530	20250312	120400	843022100	18800	18795	18800	18795	100
531	20250312	120300	841142585	18800	18800	18810	18800	34
532	20250312	120200	840503375	18800	18800	18800	18800	1
533	20250312	120100	840484575	18800	18800	18800	18800	25
534	20250312	120000	840014575	18800	18800	18800	18800	53
535	20250312	115900	839018175	18800	18800	18800	18800	11
536	20250312	115800	838811375	18800	18790	18800	18780	71
537	20250312	115700	837477105	18790	18790	18790	18790	69
538	20250312	115600	836180595	18790	18790	18790	18780	65
539	20250312	115500	834959835	18790	18790	18790	18790	16
540	20250312	115400	834659195	18790	18800	18800	18790	16
541	20250312	115300	834358535	18800	18800	18800	18800	24
542	20250312	115200	833907335	18820	18770	18820	18770	251
543	20250312	115100	829187065	18770	18750	18770	18740	311
544	20250312	115000	823354895	18750	18730	18750	18710	8
545	20250312	114900	823204985	18740	18760	18760	18740	714
546	20250312	114800	809819975	18770	18790	18800	18770	53
547	20250312	114700	808825055	18820	18800	18820	18790	27
548	20250312	114600	808317665	18830	18810	18830	18810	76
549	20250312	114500	806888015	18800	18820	18820	18790	39
550	20250312	114400	806154495	18810	18780	18820	18780	233
551	20250312	114300	801776165	18780	18750	18800	18750	15
552	20250312	114200	801494585	18750	18760	18760	18750	60
553	20250312	114100	800369295	18790	18790	18790	18790	0
554	20250312	114000	800369295	18790	18790	18790	18790	1
555	20250312	113900	800350505	18790	18760	18790	18750	545
556	20250312	113800	790123765	18770	18830	18840	18770	705
557	20250312	113700	776879305	18820	18820	18820	18810	16
558	20250312	113600	776578275	18850	18820	18850	18820	330
559	20250312	113500	770362185	18830	18820	18830	18820	169
560	20250312	113400	767180455	18820	18790	18830	18790	146
561	20250312	113300	764436355	18780	18820	18820	18780	312
562	20250312	113200	758573855	18830	18830	18830	18830	0
563	20250312	113100	758573855	18830	18780	18830	18780	122
564	20250312	113000	756278705	18760	18760	18760	18760	53
565	20250312	112900	755284425	18760	18760	18760	18760	98
566	20250312	112800	753445945	18740	18730	18740	18730	79
567	20250312	112700	751965515	18740	18730	18740	18730	258
568	20250312	112600	747130605	18740	18690	18740	18690	212
569	20250312	112500	743162885	18690	18690	18690	18690	0
570	20250312	112400	743162885	18690	18690	18690	18640	111
571	20250312	112300	741089635	18660	18640	18720	18630	126
572	20250312	112200	738732485	18640	18720	18720	18600	258
573	20250312	112100	733914005	18730	18590	18740	18590	798
574	20250312	112000	719017215	18560	18580	18600	18560	394
575	20250312	111900	711700975	18590	18600	18640	18580	185
576	20250312	111800	708257705	18620	18750	18750	18610	753
577	20250312	111700	694169725	18750	18750	18750	18750	320
578	20250312	111600	688169725	18750	18730	18750	18730	281
579	20250312	111500	682904575	18730	18730	18740	18730	16
580	20250312	111400	682604885	18740	18610	18790	18610	2475
581	20250312	111300	636309715	18600	18590	18600	18590	2
582	20250312	111200	636272525	18620	18590	18620	18560	16
583	20250312	111100	635975095	18590	18560	18590	18550	202
584	20250312	111000	632227945	18550	18590	18590	18550	700
585	20250312	110900	619235405	18600	18590	18600	18590	2
586	20250312	110800	619198215	18630	18630	18630	18630	1
587	20250312	110700	619179585	18640	18610	18640	18610	100
588	20250312	110600	617315735	18590	18590	18590	18590	0
589	20250312	110500	617315735	18590	18590	18590	18590	58
590	20250312	110400	616237515	18590	18590	18590	18590	100
591	20250312	110300	614378515	18630	18590	18670	18590	294
592	20250312	110200	608890615	18580	18570	18580	18570	148
593	20250312	110100	606142245	18550	18550	18560	18550	411
594	20250312	110000	598514775	18550	18470	18550	18460	61
595	20250312	105900	597384195	18460	18460	18460	18430	316
596	20250312	105800	591550955	18430	18470	18470	18430	29
597	20250312	105700	591015695	18470	18510	18570	18470	173
598	20250312	105600	587811195	18470	18520	18530	18470	53
599	20250312	105500	586832135	18500	18490	18500	18490	99
600	20250312	105400	585001505	18490	18490	18490	18490	0
601	20250312	105300	585001505	18490	18490	18490	18490	0
602	20250312	105200	585001505	18490	18470	18500	18470	163
603	20250312	105100	581987225	18460	18480	18480	18440	31
604	20250312	105000	581415215	18430	18430	18480	18430	3
605	20250312	104900	581359875	18480	18410	18480	18410	676
606	20250312	104800	568910035	18380	18420	18420	18370	472
607	20250312	104700	560218155	18470	18470	18470	18470	1
608	20250312	104600	560199685	18440	18450	18480	18410	54
609	20250312	104500	559204085	18450	18450	18450	18450	0
610	20250312	104400	559204085	18450	18460	18460	18450	29
611	20250312	104300	558669025	18660	18660	18660	18660	1
612	20250312	104200	558650365	18700	18700	18700	18700	0
613	20250312	104100	558650365	18700	18500	18700	18500	1123
614	20250312	104000	537688245	18500	18500	18500	18500	50
615	20250312	103900	536763245	18510	18520	18520	18510	220
616	20250312	103800	532690715	18460	18440	18680	18440	1140
617	20250312	103700	511543275	18420	18420	18420	18420	86
618	20250312	103600	509959155	18420	18400	18420	18400	2
619	20250312	103500	509922335	18420	18400	18420	18370	331
620	20250312	103400	503833115	18330	18330	18330	18330	0
621	20250312	103300	503833115	18330	18330	18330	18330	0
622	20250312	103200	503833115	18330	18330	18380	18330	100
623	20250312	103100	501995865	18360	18300	18360	18300	569
624	20250312	103000	491566725	18310	18310	18310	18310	0
625	20250312	102900	491566725	18310	18300	18310	18300	323
626	20250312	102800	485655815	18290	18290	18290	18290	0
627	20250312	102700	485655815	18290	18290	18290	18290	1
628	20250312	102600	485637525	18290	18290	18290	18290	302
629	20250312	102500	480113945	18300	18300	18300	18300	0
630	20250312	102400	480113945	18300	18290	18300	18280	55
631	20250312	102300	479108355	18280	18280	18280	18280	0
632	20250312	102200	479108355	18280	18300	18300	18280	402
633	20250312	102100	471756445	18300	18300	18300	18300	0
634	20250312	102000	471756445	18300	18320	18320	18300	21
635	20250312	101900	471372125	18300	18280	18300	18280	33
636	20250312	101800	470768465	18260	18260	18260	18260	0
637	20250312	101700	470768465	18260	18260	18260	18260	0
638	20250312	101600	470768465	18260	18260	18260	18260	0
639	20250312	101500	470768465	18260	18270	18300	18260	4
640	20250312	101400	470695365	18280	18280	18280	18280	1
641	20250312	101300	470677085	18240	18230	18240	18210	91
642	20250312	101200	469017895	18240	18240	18240	18240	3
643	20250312	101100	468963175	18240	18240	18240	18240	27
644	20250312	101000	468470695	18240	18260	18260	18240	32
645	20250312	100900	467886975	18290	18260	18290	18260	273
646	20250312	100800	462896915	18240	18300	18300	18240	644
647	20250312	100700	451131135	18290	18290	18290	18290	0
648	20250312	100600	451131135	18290	18280	18290	18280	69
649	20250312	100500	449869425	18280	18280	18280	18280	41
650	20250312	100400	449119945	18270	18270	18270	18270	10
651	20250312	100300	448937245	18290	18320	18320	18290	208
652	20250312	100200	445128385	18330	18390	18390	18330	451
653	20250312	100100	436856585	18370	18410	18430	18370	74
654	20250312	100000	435495745	18380	18370	18410	18370	625
655	20250312	095900	423998225	18380	18350	18380	18350	4
656	20250312	095800	423924775	18380	18350	18380	18350	6
657	20250312	095700	423814595	18380	18340	18400	18340	307
658	20250312	095600	418170095	18340	18370	18400	18340	368
659	20250312	095500	411415245	18340	18310	18360	18310	58
660	20250312	095400	410351605	18330	18290	18330	18290	160
661	20250312	095300	407421875	18260	18250	18260	18250	351
662	20250312	095200	401012715	18250	18240	18290	18240	127
663	20250312	095100	398693785	18320	18260	18320	18200	1200
664	20250312	095000	376786675	18270	18280	18280	18270	252
665	20250312	094900	372181635	18300	18290	18300	18290	13
666	20250312	094800	371943745	18290	18290	18290	18260	65
667	20250312	094700	370755055	18280	18250	18290	18250	224
668	20250312	094600	366665865	18250	18290	18290	18220	296
669	20250312	094500	361265495	18290	18290	18290	18290	45
670	20250312	094400	360442445	18290	18290	18290	18290	64
671	20250312	094300	359271885	18290	18260	18290	18260	102
672	20250312	094200	357409335	18280	18280	18280	18280	0
673	20250312	094100	357409335	18280	18280	18280	18280	260
674	20250312	094000	352656535	18280	18220	18280	18220	1000
675	20250312	093900	334378965	18240	18220	18240	18220	19
676	20250312	093800	334032745	18220	18220	18250	18220	20
677	20250312	093700	333668315	18210	18240	18280	18210	441
678	20250312	093600	325609975	18240	18190	18240	18190	275
679	20250312	093500	320604255	18170	18210	18210	18170	117
680	20250312	093400	318476915	18210	18210	18210	18210	23
681	20250312	093300	318058085	18200	18270	18270	18200	781
682	20250312	093200	303824615	18280	18290	18290	18280	49
683	20250312	093100	302928635	18300	18310	18310	18290	44
684	20250312	093000	302123825	18310	18320	18330	18290	119
685	20250312	092900	299944885	18290	18260	18330	18260	28
686	20250312	092800	299432705	18240	18230	18240	18230	1160
687	20250312	092700	278275375	18200	18200	18200	18200	200
688	20250312	092600	274635375	18200	18230	18270	18200	191
689	20250312	092500	271154775	18200	18230	18230	18200	1244
690	20250312	092400	248512355	18200	18230	18230	18200	707
691	20250312	092300	235642225	18240	18240	18240	18240	1
692	20250312	092200	235623985	18220	18230	18290	18220	1196
693	20250312	092100	213815975	18230	18200	18230	18190	103
694	20250312	092000	211941325	18220	18160	18220	18160	1258
695	20250312	091900	189042635	18140	18140	18140	18140	0
696	20250312	091800	189042635	18140	18140	18140	18140	0
697	20250312	091700	189042635	18140	18075	18140	18065	1161
698	20250312	091600	167986230	18075	18085	18085	18050	494
699	20250312	091500	159065740	18080	18100	18100	18080	265
700	20250312	091400	154271040	18120	18100	18120	18100	117
701	20250312	091300	152153320	18150	18150	18150	18150	1
702	20250312	091200	152135170	18100	18100	18100	18100	0
703	20250312	091100	152135170	18100	18100	18100	18100	1
704	20250312	091000	152117070	18110	18160	18160	18110	529
705	20250312	090900	142530130	18110	18110	18110	18110	15
706	20250312	090800	142258480	18110	18150	18150	18110	197
707	20250312	090700	138684090	18210	17860	18210	17850	3083
708	20250312	090600	83061300	17880	17920	17920	17850	133
709	20250312	090500	80684670	17870	17900	17900	17830	123
710	20250312	090400	78490390	17900	17930	17930	17840	366
711	20250312	090300	71937280	17910	18160	18160	17910	1052
712	20250312	090200	53000830	18230	18220	18230	18160	1851
713	20250312	090100	19284950	18120	18220	18410	18120	760
714	20250312	090000	5397220	18260	18100	18260	18100	298