KissMeData/108380/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201700	2489172315	18660	18660	18660	18660	896
3	20250312	201600	2489172315	18660	18660	18660	18660	0
4	20250312	201500	2489172315	18660	18660	18660	18660	0
5	20250312	201400	2489172315	18660	18660	18660	18660	0
6	20250312	201300	2489172315	18660	18660	18660	18660	0
7	20250312	201200	2489172315	18660	18660	18660	18660	0
8	20250312	201100	2489172315	18660	18660	18660	18660	0
9	20250312	201000	2489172315	18660	18660	18660	18660	0
10	20250312	200900	2489172315	18660	18660	18660	18660	0
11	20250312	200800	2489172315	18660	18660	18660	18660	0
12	20250312	200700	2489172315	18660	18660	18660	18660	0
13	20250312	200600	2489172315	18660	18660	18660	18660	0
14	20250312	200500	2489172315	18660	18660	18660	18660	0
15	20250312	200400	2489172315	18660	18660	18660	18660	0
16	20250312	200300	2489172315	18660	18660	18660	18660	0
17	20250312	200200	2489172315	18660	18660	18660	18660	0
18	20250312	200100	2489172315	18660	18660	18660	18660	0
19	20250312	200000	2489172315	18660	18660	18660	18660	0
20	20250312	195900	2489172315	18660	18660	18660	18660	0
21	20250312	195800	2489172315	18660	18660	18660	18660	0
22	20250312	195700	2489172315	18660	18660	18660	18660	0
23	20250312	195600	2489172315	18660	18660	18660	18660	0
24	20250312	195500	2489172315	18660	18660	18660	18660	0
25	20250312	195400	2489172315	18660	18660	18660	18660	0
26	20250312	195300	2489172315	18660	18660	18660	18660	0
27	20250312	195200	2489172315	18660	18660	18660	18660	0
28	20250312	195100	2489172315	18660	18660	18660	18660	0
29	20250312	195000	2489172315	18660	18660	18660	18660	0
30	20250312	194900	2489172315	18660	18660	18660	18660	0
31	20250312	194800	2489172315	18660	18660	18660	18660	0
32	20250312	194700	2489172315	18660	18660	18660	18660	896
33	20250312	194600	2489172315	18660	18660	18660	18660	0
34	20250312	194500	2489172315	18660	18660	18660	18660	0
35	20250312	194400	2489172315	18660	18660	18660	18660	0
36	20250312	194300	2489172315	18660	18660	18660	18660	0
37	20250312	194200	2489172315	18660	18660	18660	18660	0
38	20250312	194100	2489172315	18660	18660	18660	18660	0
39	20250312	194000	2489172315	18660	18660	18660	18660	0
40	20250312	193900	2489172315	18660	18660	18660	18660	0
41	20250312	193800	2489172315	18660	18660	18660	18660	0
42	20250312	193700	2489172315	18660	18660	18660	18660	0
43	20250312	193600	2489172315	18660	18660	18660	18660	0
44	20250312	193500	2489172315	18660	18660	18660	18660	0
45	20250312	193400	2489172315	18660	18660	18660	18660	0
46	20250312	193300	2489172315	18660	18660	18660	18660	0
47	20250312	193200	2489172315	18660	18660	18660	18660	0
48	20250312	193100	2489172315	18660	18660	18660	18660	0
49	20250312	193000	2489172315	18660	18660	18660	18660	0
50	20250312	192900	2489172315	18660	18660	18660	18660	0
51	20250312	192800	2489172315	18660	18660	18660	18660	0
52	20250312	192700	2489172315	18660	18660	18660	18660	0
53	20250312	192600	2489172315	18660	18660	18660	18660	0
54	20250312	192500	2489172315	18660	18660	18660	18660	0
55	20250312	192400	2489172315	18660	18660	18660	18660	0
56	20250312	192300	2489172315	18660	18660	18660	18660	0
57	20250312	192200	2489172315	18660	18660	18660	18660	0
58	20250312	192100	2489172315	18660	18660	18660	18660	0
59	20250312	192000	2489172315	18660	18660	18660	18660	0
60	20250312	191900	2489172315	18660	18660	18660	18660	0
61	20250312	191800	2489172315	18660	18660	18660	18660	0
62	20250312	191700	2489172315	18660	18660	18660	18660	896
63	20250312	191600	2489172315	18660	18660	18660	18660	0
64	20250312	191500	2489172315	18660	18660	18660	18660	0
65	20250312	191400	2489172315	18660	18660	18660	18660	0
66	20250312	191300	2489172315	18660	18660	18660	18660	0
67	20250312	191200	2489172315	18660	18660	18660	18660	0
68	20250312	191100	2489172315	18660	18660	18660	18660	0
69	20250312	191000	2489172315	18660	18660	18660	18660	0
70	20250312	190900	2489172315	18660	18660	18660	18660	0
71	20250312	190800	2489172315	18660	18660	18660	18660	0
72	20250312	190700	2489172315	18660	18660	18660	18660	0
73	20250312	190600	2489172315	18660	18660	18660	18660	0
74	20250312	190500	2489172315	18660	18660	18660	18660	0
75	20250312	190400	2489172315	18660	18660	18660	18660	0
76	20250312	190300	2489172315	18660	18660	18660	18660	0
77	20250312	190200	2489172315	18660	18660	18660	18660	0
78	20250312	190100	2489172315	18660	18660	18660	18660	0
79	20250312	190000	2489172315	18660	18660	18660	18660	0
80	20250312	185900	2489172315	18660	18660	18660	18660	0
81	20250312	185800	2489172315	18660	18660	18660	18660	0
82	20250312	185700	2489172315	18660	18660	18660	18660	0
83	20250312	185600	2489172315	18660	18660	18660	18660	0
84	20250312	185500	2489172315	18660	18660	18660	18660	0
85	20250312	185400	2489172315	18660	18660	18660	18660	0
86	20250312	185300	2489172315	18660	18660	18660	18660	0
87	20250312	185200	2489172315	18660	18660	18660	18660	0
88	20250312	185100	2489172315	18660	18660	18660	18660	0
89	20250312	185000	2489172315	18660	18660	18660	18660	0
90	20250312	184900	2489172315	18660	18660	18660	18660	0
91	20250312	184800	2489172315	18660	18660	18660	18660	0
92	20250312	184700	2489172315	18660	18660	18660	18660	896
93	20250312	184600	2489172315	18660	18660	18660	18660	0
94	20250312	184500	2489172315	18660	18660	18660	18660	0
95	20250312	184400	2489172315	18660	18660	18660	18660	0
96	20250312	184300	2489172315	18660	18660	18660	18660	0
97	20250312	184200	2489172315	18660	18660	18660	18660	0
98	20250312	184100	2489172315	18660	18660	18660	18660	0
99	20250312	184000	2489172315	18660	18660	18660	18660	0
100	20250312	183900	2489172315	18660	18660	18660	18660	0
101	20250312	183800	2489172315	18660	18660	18660	18660	0
102	20250312	183700	2489172315	18660	18660	18660	18660	0
103	20250312	183600	2489172315	18660	18660	18660	18660	0
104	20250312	183500	2489172315	18660	18660	18660	18660	0
105	20250312	183400	2489172315	18660	18660	18660	18660	0
106	20250312	183300	2489172315	18660	18660	18660	18660	0
107	20250312	183200	2489172315	18660	18660	18660	18660	0
108	20250312	183100	2489172315	18660	18660	18660	18660	0
109	20250312	183000	2489172315	18660	18660	18660	18660	0
110	20250312	182900	2489172315	18660	18660	18660	18660	0
111	20250312	182800	2489172315	18660	18660	18660	18660	0
112	20250312	182700	2489172315	18660	18660	18660	18660	0
113	20250312	182600	2489172315	18660	18660	18660	18660	0
114	20250312	182500	2489172315	18660	18660	18660	18660	0
115	20250312	182400	2489172315	18660	18660	18660	18660	0
116	20250312	182300	2489172315	18660	18660	18660	18660	0
117	20250312	182200	2489172315	18660	18660	18660	18660	0
118	20250312	182100	2489172315	18660	18660	18660	18660	0
119	20250312	182000	2489172315	18660	18660	18660	18660	0
120	20250312	181900	2489172315	18660	18660	18660	18660	0
121	20250312	181800	2489172315	18660	18660	18660	18660	0
122	20250312	181700	2489172315	18660	18660	18660	18660	896
123	20250312	181600	2489172315	18660	18660	18660	18660	0
124	20250312	181500	2489172315	18660	18660	18660	18660	0
125	20250312	181400	2489172315	18660	18660	18660	18660	0
126	20250312	181300	2489172315	18660	18660	18660	18660	0
127	20250312	181200	2489172315	18660	18660	18660	18660	0
128	20250312	181100	2489172315	18660	18660	18660	18660	0
129	20250312	181000	2489172315	18660	18660	18660	18660	0
130	20250312	180900	2489172315	18660	18660	18660	18660	0
131	20250312	180800	2489172315	18660	18660	18660	18660	0
132	20250312	180700	2489172315	18660	18660	18660	18660	0
133	20250312	180600	2489172315	18660	18660	18660	18660	0
134	20250312	180500	2489172315	18660	18660	18660	18660	0
135	20250312	180400	2489172315	18660	18660	18660	18660	0
136	20250312	180300	2489172315	18660	18660	18660	18660	0
137	20250312	180200	2489172315	18660	18660	18660	18660	0
138	20250312	180100	2489172315	18660	18660	18660	18660	0
139	20250312	180000	2489172315	18660	18660	18660	18660	0
140	20250312	175900	2489172315	18660	18660	18660	18660	0
141	20250312	175800	2489172315	18660	18660	18660	18660	0
142	20250312	175700	2489172315	18660	18660	18660	18660	0
143	20250312	175600	2489172315	18660	18660	18660	18660	0
144	20250312	175500	2489172315	18660	18660	18660	18660	0
145	20250312	175400	2489172315	18660	18660	18660	18660	0
146	20250312	175300	2489172315	18660	18660	18660	18660	0
147	20250312	175200	2489172315	18660	18660	18660	18660	0
148	20250312	175100	2489172315	18660	18660	18660	18660	0
149	20250312	175000	2489172315	18660	18660	18660	18660	0
150	20250312	174900	2489172315	18660	18660	18660	18660	0
151	20250312	174800	2489172315	18660	18660	18660	18660	0
152	20250312	174700	2489172315	18660	18660	18660	18660	896
153	20250312	174600	2489172315	18660	18660	18660	18660	0
154	20250312	174500	2489172315	18660	18660	18660	18660	0
155	20250312	174400	2489172315	18660	18660	18660	18660	0
156	20250312	174300	2489172315	18660	18660	18660	18660	0
157	20250312	174200	2489172315	18660	18660	18660	18660	0
158	20250312	174100	2489172315	18660	18660	18660	18660	0
159	20250312	174000	2489172315	18660	18660	18660	18660	0
160	20250312	173900	2489172315	18660	18660	18660	18660	0
161	20250312	173800	2489172315	18660	18660	18660	18660	0
162	20250312	173700	2489172315	18660	18660	18660	18660	0
163	20250312	173600	2489172315	18660	18660	18660	18660	0
164	20250312	173500	2489172315	18660	18660	18660	18660	0
165	20250312	173400	2489172315	18660	18660	18660	18660	0
166	20250312	173300	2489172315	18660	18660	18660	18660	0
167	20250312	173200	2489172315	18660	18660	18660	18660	0
168	20250312	173100	2489172315	18660	18660	18660	18660	0
169	20250312	173000	2489172315	18660	18660	18660	18660	0
170	20250312	172900	2489172315	18660	18660	18660	18660	0
171	20250312	172800	2489172315	18660	18660	18660	18660	0
172	20250312	172700	2489172315	18660	18660	18660	18660	0
173	20250312	172600	2489172315	18660	18660	18660	18660	0
174	20250312	172500	2489172315	18660	18660	18660	18660	0
175	20250312	172400	2489172315	18660	18660	18660	18660	0
176	20250312	172300	2489172315	18660	18660	18660	18660	0
177	20250312	172200	2489172315	18660	18660	18660	18660	0
178	20250312	172100	2489172315	18660	18660	18660	18660	0
179	20250312	172000	2489172315	18660	18660	18660	18660	0
180	20250312	171900	2489172315	18660	18660	18660	18660	0
181	20250312	171800	2489172315	18660	18660	18660	18660	0
182	20250312	171700	2489172315	18660	18660	18660	18660	896
183	20250312	171600	2489172315	18660	18660	18660	18660	0
184	20250312	171500	2489172315	18660	18660	18660	18660	0
185	20250312	171400	2489172315	18660	18660	18660	18660	0
186	20250312	171300	2489172315	18660	18660	18660	18660	0
187	20250312	171200	2489172315	18660	18660	18660	18660	0
188	20250312	171100	2489172315	18660	18660	18660	18660	0
189	20250312	171000	2489172315	18660	18660	18660	18660	0
190	20250312	170900	2489172315	18660	18660	18660	18660	0
191	20250312	170800	2489172315	18660	18660	18660	18660	0
192	20250312	170700	2489172315	18660	18660	18660	18660	0
193	20250312	170600	2489172315	18660	18660	18660	18660	0
194	20250312	170500	2489172315	18660	18660	18660	18660	0
195	20250312	170400	2489172315	18660	18660	18660	18660	0
196	20250312	170300	2489172315	18660	18660	18660	18660	0
197	20250312	170200	2489172315	18660	18660	18660	18660	0
198	20250312	170100	2489172315	18660	18660	18660	18660	0
199	20250312	170000	2489172315	18660	18660	18660	18660	0
200	20250312	165900	2489172315	18660	18660	18660	18660	0
201	20250312	165800	2489172315	18660	18660	18660	18660	0
202	20250312	165700	2489172315	18660	18660	18660	18660	0
203	20250312	165600	2489172315	18660	18660	18660	18660	0
204	20250312	165500	2489172315	18660	18660	18660	18660	0
205	20250312	165400	2489172315	18660	18660	18660	18660	0
206	20250312	165300	2489172315	18660	18660	18660	18660	0
207	20250312	165200	2489172315	18660	18660	18660	18660	0
208	20250312	165100	2489172315	18660	18660	18660	18660	0
209	20250312	165000	2489172315	18660	18660	18660	18660	0
210	20250312	164900	2489172315	18660	18660	18660	18660	0
211	20250312	164800	2489172315	18660	18660	18660	18660	0
212	20250312	164700	2489172315	18660	18660	18660	18660	896
213	20250312	164600	2489172315	18660	18660	18660	18660	0
214	20250312	164500	2489172315	18660	18660	18660	18660	0
215	20250312	164400	2489172315	18660	18660	18660	18660	0
216	20250312	164300	2489172315	18660	18660	18660	18660	0
217	20250312	164200	2489172315	18660	18660	18660	18660	0
218	20250312	164100	2489172315	18660	18660	18660	18660	0
219	20250312	164000	2489172315	18660	18660	18660	18660	0
220	20250312	163900	2489172315	18660	18660	18660	18660	0
221	20250312	163800	2489172315	18660	18660	18660	18660	0
222	20250312	163700	2489172315	18660	18660	18660	18660	0
223	20250312	163600	2489172315	18660	18660	18660	18660	0
224	20250312	163500	2489172315	18660	18660	18660	18660	0
225	20250312	163400	2489172315	18660	18660	18660	18660	0
226	20250312	163300	2489172315	18660	18660	18660	18660	0
227	20250312	163200	2489172315	18660	18660	18660	18660	0
228	20250312	163100	2489172315	18660	18660	18660	18660	0
229	20250312	163000	2489172315	18660	18660	18660	18660	0
230	20250312	162900	2489172315	18660	18660	18660	18660	0
231	20250312	162800	2489172315	18660	18660	18660	18660	0
232	20250312	162700	2489172315	18660	18660	18660	18660	0
233	20250312	162600	2489172315	18660	18660	18660	18660	0
234	20250312	162500	2489172315	18660	18660	18660	18660	0
235	20250312	162400	2489172315	18660	18660	18660	18660	0
236	20250312	162300	2489172315	18660	18660	18660	18660	0
237	20250312	162200	2489172315	18660	18660	18660	18660	0
238	20250312	162100	2489172315	18660	18660	18660	18660	0
239	20250312	162000	2489172315	18660	18660	18660	18660	0
240	20250312	161900	2489172315	18660	18660	18660	18660	0
241	20250312	161800	2489172315	18660	18660	18660	18660	0
242	20250312	161700	2489172315	18660	18660	18660	18660	896
243	20250312	161600	2489172315	18660	18660	18660	18660	0
244	20250312	161500	2489172315	18660	18660	18660	18660	0
245	20250312	161400	2489172315	18660	18660	18660	18660	0
246	20250312	161300	2489172315	18660	18660	18660	18660	0
247	20250312	161200	2489172315	18660	18660	18660	18660	0
248	20250312	161100	2489172315	18660	18660	18660	18660	0
249	20250312	161000	2489172315	18660	18660	18660	18660	0
250	20250312	160900	2489172315	18660	18660	18660	18660	0
251	20250312	160800	2489172315	18660	18660	18660	18660	0
252	20250312	160700	2489172315	18660	18660	18660	18660	0
253	20250312	160600	2489172315	18660	18660	18660	18660	0
254	20250312	160500	2489172315	18660	18660	18660	18660	0
255	20250312	160400	2489172315	18660	18660	18660	18660	0
256	20250312	160300	2489172315	18660	18660	18660	18660	0
257	20250312	160200	2489172315	18660	18660	18660	18660	0
258	20250312	160100	2489172315	18660	18660	18660	18660	0
259	20250312	160000	2489172315	18660	18660	18660	18660	0
260	20250312	155900	2489172315	18660	18660	18660	18660	0
261	20250312	155800	2489172315	18660	18660	18660	18660	0
262	20250312	155700	2489172315	18660	18660	18660	18660	0
263	20250312	155600	2489172315	18660	18660	18660	18660	0
264	20250312	155500	2489172315	18660	18660	18660	18660	0
265	20250312	155400	2489172315	18660	18660	18660	18660	0
266	20250312	155300	2489172315	18660	18660	18660	18660	0
267	20250312	155200	2489172315	18660	18660	18660	18660	0
268	20250312	155100	2489172315	18660	18660	18660	18660	0
269	20250312	155000	2489172315	18660	18660	18660	18660	0
270	20250312	154900	2489172315	18660	18660	18660	18660	0
271	20250312	154800	2489172315	18660	18660	18660	18660	0
272	20250312	154700	2489172315	18660	18660	18660	18660	896
273	20250312	154600	2489172315	18660	18660	18660	18660	0
274	20250312	154500	2489172315	18660	18660	18660	18660	0
275	20250312	154400	2489172315	18660	18660	18660	18660	0
276	20250312	154300	2489172315	18660	18660	18660	18660	0
277	20250312	154200	2489172315	18660	18660	18660	18660	0
278	20250312	154100	2489172315	18660	18660	18660	18660	0
279	20250312	154000	2489172315	18660	18660	18660	18660	0
280	20250312	153900	2489172315	18660	18660	18660	18660	0
281	20250312	153800	2489172315	18660	18660	18660	18660	0
282	20250312	153700	2489172315	18660	18660	18660	18660	0
283	20250312	153600	2489172315	18660	18660	18660	18660	0
284	20250312	153500	2489172315	18660	18660	18660	18660	0
285	20250312	153400	2489172315	18660	18660	18660	18660	0
286	20250312	153300	2489172315	18660	18660	18660	18660	0
287	20250312	153200	2489172315	18660	18660	18660	18660	0
288	20250312	153100	2489172315	18660	18660	18660	18660	0
289	20250312	153000	2489172315	18660	18660	18660	18660	896
290	20250312	152900	2472452955	18590	18590	18590	18590	0
291	20250312	152800	2472452955	18590	18590	18590	18590	0
292	20250312	152700	2472452955	18590	18590	18590	18590	0
293	20250312	152600	2472452955	18590	18590	18590	18590	0
294	20250312	152500	2472452955	18590	18590	18590	18590	0
295	20250312	152400	2472452955	18590	18590	18590	18590	0
296	20250312	152300	2472452955	18590	18590	18590	18590	0
297	20250312	152200	2472452955	18590	18590	18590	18590	0
298	20250312	152100	2472452955	18590	18590	18590	18590	0
299	20250312	152000	2472452955	18590	18590	18590	18590	0
300	20250312	151900	2472452955	18590	18620	18630	18590	163
301	20250312	151800	2469419655	18620	18590	18620	18590	150
302	20250312	151700	2466629735	18620	18610	18620	18600	60
303	20250312	151600	2465513155	18590	18620	18630	18590	85
304	20250312	151500	2463930305	18620	18600	18620	18550	27
305	20250312	151400	2463428395	18590	18590	18590	18550	32
306	20250312	151300	2462833595	18580	18530	18580	18530	1020
307	20250312	151200	2443882675	18550	18530	18550	18520	282
308	20250312	151100	2438659745	18530	18530	18540	18520	635
309	20250312	151000	2426895485	18530	18560	18560	18520	762
310	20250312	150900	2412775595	18530	18550	18550	18530	160
311	20250312	150800	2409809255	18530	18620	18620	18530	890
312	20250312	150700	2393274995	18620	18610	18620	18610	54
313	20250312	150600	2392269525	18610	18610	18610	18610	23
314	20250312	150500	2391841495	18590	18590	18590	18590	56
315	20250312	150400	2390800455	18590	18590	18590	18580	209
316	20250312	150300	2386917185	18610	18600	18610	18580	3495
317	20250312	150200	2321961585	18590	18610	18610	18590	991
318	20250312	150100	2303534945	18610	18620	18620	18610	7
319	20250312	150000	2303404615	18650	18620	18650	18620	143
320	20250312	145900	2300741035	18620	18640	18640	18620	315
321	20250312	145800	2294872665	18660	18640	18660	18640	4
322	20250312	145700	2294798075	18650	18630	18650	18620	548
323	20250312	145600	2284583485	18630	18640	18640	18630	42
324	20250312	145500	2283800675	18650	18630	18650	18630	15
325	20250312	145400	2283521185	18630	18640	18640	18630	111
326	20250312	145300	2281452225	18640	18650	18660	18640	185
327	20250312	145200	2278002015	18650	18660	18660	18650	12
328	20250312	145100	2277778155	18660	18660	18660	18660	58
329	20250312	145000	2276695875	18660	18620	18660	18610	107
330	20250312	144900	2274703065	18620	18590	18620	18590	440
331	20250312	144800	2266517845	18580	18670	18670	18570	1360
332	20250312	144700	2241180785	18640	18710	18710	18630	1574
333	20250312	144600	2211799185	18710	18720	18830	18710	366
334	20250312	144500	2204942515	18720	18720	18720	18720	3
335	20250312	144400	2204886355	18720	18790	18790	18710	263
336	20250312	144300	2199959695	18790	18780	18790	18770	100
337	20250312	144200	2198081605	18780	18670	18780	18670	447
338	20250312	144100	2189713545	18710	18670	18710	18670	463
339	20250312	144000	2181067175	18670	18670	18670	18670	26
340	20250312	143900	2180581755	18670	18710	18710	18670	171
341	20250312	143800	2177384225	18700	18700	18700	18700	10
342	20250312	143700	2177197225	18790	18710	18790	18700	69
343	20250312	143600	2175904535	18690	18790	18850	18690	202
344	20250312	143500	2172100875	18850	18770	18850	18680	4
345	20250312	143400	2172025755	18660	18660	18660	18660	0
346	20250312	143300	2172025755	18660	18690	18730	18630	1913
347	20250312	143200	2136265065	18690	18690	18690	18690	222
348	20250312	143100	2132115885	18700	18700	18700	18700	12
349	20250312	143000	2131891485	18700	18710	18710	18700	278
350	20250312	142900	2126692875	18700	18730	18730	18700	230
351	20250312	142800	2122388605	18770	18730	18770	18730	141
352	20250312	142700	2119747635	18730	18740	18740	18730	206
353	20250312	142600	2115889235	18730	18770	18770	18720	686
354	20250312	142500	2103040085	18770	18750	18810	18750	6728
355	20250312	142400	1976750575	18760	18810	18810	18760	794
356	20250312	142300	1961838415	18800	18810	18810	18800	12
357	20250312	142200	1961612715	18810	18810	18810	18800	57
358	20250312	142100	1960540645	18810	18790	18840	18790	300
359	20250312	142000	1954891605	18840	18810	18840	18790	503
360	20250312	141900	1945432765	18800	18840	18840	18800	779
361	20250312	141800	1930763395	18850	18850	18850	18850	36
362	20250312	141700	1930084795	18870	18870	18870	18870	210
363	20250312	141600	1926122095	18860	18870	18870	18790	3925
364	20250312	141500	1852223825	18870	18870	18870	18870	83
365	20250312	141400	1850657615	18870	18870	18870	18870	1
366	20250312	141300	1850638745	18870	18890	18980	18870	1149
367	20250312	141200	1828877385	18890	18890	18890	18890	47
368	20250312	141100	1827989555	18880	18900	18900	18880	1000
369	20250312	141000	1809107645	18900	18890	18900	18890	71
370	20250312	140900	1807766235	18890	18920	18920	18890	768
371	20250312	140800	1793252165	18920	18920	18920	18920	126
372	20250312	140700	1790868245	18920	18920	18920	18920	23
373	20250312	140600	1790433085	18920	18920	18920	18920	21
374	20250312	140500	1790035765	18920	18920	18920	18920	12
375	20250312	140400	1789808725	18910	18970	18970	18910	700
376	20250312	140300	1776559095	18950	18960	18960	18950	10
377	20250312	140200	1776369555	18950	18960	18960	18950	66
378	20250312	140100	1775118575	18960	18960	18960	18960	118
379	20250312	140000	1772881295	18950	18950	18950	18950	45
380	20250312	135900	1772028545	18950	18970	18970	18950	690
381	20250312	135800	1758942315	18980	18990	18990	18980	434
382	20250312	135700	1750703215	18990	18990	18990	18990	55
383	20250312	135600	1749658765	18990	18990	18990	18990	25
384	20250312	135500	1749184015	18980	18980	18990	18980	109
385	20250312	135400	1747114165	18980	18980	18980	18980	27
386	20250312	135300	1746601705	18980	18980	18980	18980	1
387	20250312	135200	1746582725	18960	18980	18980	18950	86
388	20250312	135100	1744952075	18980	18980	18980	18980	3
389	20250312	135000	1744895135	18980	18980	18980	18980	47
390	20250312	134900	1744003075	18980	19000	19000	18980	1107
391	20250312	134800	1722977915	19000	19000	19000	19000	28
392	20250312	134700	1722445915	19000	19030	19030	19000	516
393	20250312	134600	1712630335	19030	19030	19030	19030	55
394	20250312	134500	1711583685	19030	19030	19030	19030	0
395	20250312	134400	1711583685	19030	19030	19030	19030	43
396	20250312	134300	1710765395	19030	19060	19060	19030	50
397	20250312	134200	1709813485	19060	19060	19060	19060	16
398	20250312	134100	1709508525	19030	19030	19030	19030	0
399	20250312	134000	1709508525	19030	19030	19030	19030	0
400	20250312	133900	1709508525	19030	19040	19040	19030	107
401	20250312	133800	1707471295	19020	19040	19050	19020	107
402	20250312	133700	1705434125	19010	19010	19020	19010	5
403	20250312	133600	1705339045	19000	19000	19000	19000	20
404	20250312	133500	1704959045	19000	19000	19000	19000	0
405	20250312	133400	1704959045	19000	19000	19000	19000	0
406	20250312	133300	1704959045	19000	19000	19000	19000	83
407	20250312	133200	1703382045	18980	18980	18980	18980	0
408	20250312	133100	1703382045	18980	18980	18980	18980	4
409	20250312	133000	1703306125	18980	18990	18990	18980	76
410	20250312	132900	1701863355	18990	18990	18990	18990	10
411	20250312	132800	1701673455	18990	18990	19000	18990	307
412	20250312	132700	1695841795	18980	18980	18980	18980	0
413	20250312	132600	1695841795	18980	18980	18980	18980	5
414	20250312	132500	1695746895	18980	18980	18980	18980	1
415	20250312	132400	1695727915	18980	18980	18980	18980	90
416	20250312	132300	1694019715	18980	18980	18980	18980	74
417	20250312	132200	1692615195	19010	19000	19010	19000	91
418	20250312	132100	1690886085	18980	18990	19000	18980	258
419	20250312	132000	1685986465	18980	18970	18980	18970	505
420	20250312	131900	1676402375	18970	18980	18980	18860	1771
421	20250312	131800	1642884485	18990	18990	18990	18990	34
422	20250312	131700	1642238825	18990	18990	18990	18990	42
423	20250312	131600	1641441245	18990	19000	19000	18990	200
424	20250312	131500	1637642245	19050	19050	19050	19050	69
425	20250312	131400	1636327795	19050	19050	19050	19050	0
426	20250312	131300	1636327795	19050	19050	19050	19050	0
427	20250312	131200	1636327795	19050	19050	19050	19050	0
428	20250312	131100	1636327795	19050	19050	19050	19050	0
429	20250312	131000	1636327795	19050	19050	19050	19050	0
430	20250312	130900	1636327795	19050	19050	19050	19050	0
431	20250312	130800	1636327795	19050	19050	19050	19050	1
432	20250312	130700	1636308745	18970	18970	18970	18970	0
433	20250312	130600	1636308745	18970	18970	18970	18970	11
434	20250312	130500	1636100075	18970	19020	19100	18970	321
435	20250312	130400	1629995095	19020	19020	19020	19020	8
436	20250312	130300	1629842935	19020	19020	19020	19020	0
437	20250312	130200	1629842935	19020	19040	19040	19020	322
438	20250312	130100	1623714495	19040	19030	19040	19030	33
439	20250312	130000	1623086495	19020	19010	19020	19010	65
440	20250312	125900	1621850265	18960	19010	19020	18960	204
441	20250312	125800	1617973945	19030	19050	19050	19030	515
442	20250312	125700	1608169365	19060	19050	19060	19050	32
443	20250312	125600	1607559505	19050	19060	19060	19050	39
444	20250312	125500	1606816305	19060	19050	19060	19030	389
445	20250312	125400	1599405695	19050	19130	19130	19050	6319
446	20250312	125300	1478955125	19130	19140	19140	19120	451
447	20250312	125200	1470324115	19150	19150	19150	19150	0
448	20250312	125100	1470324115	19150	19150	19150	19150	113
449	20250312	125000	1468160165	19150	19180	19180	19150	2183
450	20250312	124900	1426333585	19190	19190	19190	19190	84
451	20250312	124800	1424721625	19190	19180	19190	19170	49
452	20250312	124700	1423781775	19160	19180	19180	19160	399
453	20250312	124600	1416132885	19180	19180	19180	19180	35
454	20250312	124500	1415461585	19190	19190	19190	19190	97
455	20250312	124400	1413600155	19200	19200	19200	19200	111
456	20250312	124300	1411468955	19200	19200	19200	19200	1
457	20250312	124200	1411449755	19200	19200	19200	19190	80
458	20250312	124100	1409913965	19220	19220	19220	19220	0
459	20250312	124000	1409913965	19220	19220	19220	19220	89
460	20250312	123900	1408203385	19270	19210	19270	19210	33
461	20250312	123800	1407567885	19200	19190	19200	19190	48
462	20250312	123700	1406646475	19170	19180	19180	19170	590
463	20250312	123600	1395332845	19180	19180	19180	19180	14
464	20250312	123500	1395064325	19180	19210	19210	19180	361
465	20250312	123400	1388140115	19180	19220	19220	19180	17
466	20250312	123300	1387813655	19270	19180	19270	19180	127
467	20250312	123200	1385374515	19200	19200	19200	19200	0
468	20250312	123100	1385374515	19200	19200	19200	19200	100
469	20250312	123000	1383454515	19200	19200	19210	19180	183
470	20250312	122900	1379941475	19180	19200	19200	19180	149
471	20250312	122800	1377082345	19210	19210	19210	19210	18
472	20250312	122700	1376736565	19230	19210	19230	19190	491
473	20250312	122600	1367305475	19230	19210	19230	19210	344
474	20250312	122500	1360696955	19210	19220	19220	19210	629
475	20250312	122400	1348613595	19220	19220	19220	19220	16
476	20250312	122300	1348306075	19220	19240	19240	19220	269
477	20250312	122200	1343134655	19240	19230	19240	19230	34
478	20250312	122100	1342480705	19230	19240	19240	19230	18
479	20250312	122000	1342134515	19230	19230	19230	19230	74
480	20250312	121900	1340711495	19230	19230	19230	19230	15
481	20250312	121800	1340423045	19240	19240	19240	19240	44
482	20250312	121700	1339576485	19240	19240	19240	19240	145
483	20250312	121600	1336786685	19260	19240	19260	19240	114
484	20250312	121500	1334591995	19240	19250	19250	19240	264
485	20250312	121400	1329510085	19250	19260	19260	19250	196
486	20250312	121300	1325736295	19250	19270	19270	19250	914
487	20250312	121200	1308130475	19270	19280	19280	19270	74
488	20250312	121100	1306704455	19280	19280	19290	19280	179
489	20250312	121000	1303253175	19280	19270	19280	19270	62
490	20250312	120900	1302058035	19280	19270	19280	19270	45
491	20250312	120800	1301190615	19270	19270	19270	19270	15
492	20250312	120700	1300901565	19270	19280	19280	19270	102
493	20250312	120600	1298935815	19280	19290	19290	19280	69
494	20250312	120500	1297605375	19290	19290	19290	19280	116
495	20250312	120400	1295367845	19280	19300	19300	19280	273
496	20250312	120300	1290099615	19300	19300	19300	19300	27
497	20250312	120200	1289578515	19310	19310	19310	19310	103
498	20250312	120100	1287589585	19310	19310	19310	19310	30
499	20250312	120000	1287010285	19340	19340	19340	19340	0
500	20250312	115900	1287010285	19340	19310	19340	19310	85
501	20250312	115800	1285368515	19310	19310	19310	19310	43
502	20250312	115700	1284538185	19290	19290	19290	19290	0
503	20250312	115600	1284538185	19290	19280	19290	19280	220
504	20250312	115500	1280294545	19260	19260	19260	19260	26
505	20250312	115400	1279793785	19250	19260	19260	19250	31
506	20250312	115300	1279196885	19250	19260	19260	19240	120
507	20250312	115200	1276886725	19260	19250	19260	19250	378
508	20250312	115100	1269610215	19250	19260	19260	19250	118
509	20250312	115000	1267338575	19290	19330	19330	19290	1492
510	20250312	114900	1238539445	19330	19340	19340	19330	1904
511	20250312	114800	1201716095	19350	19360	19360	19350	1360
512	20250312	114700	1175389145	19360	19360	19360	19360	15
513	20250312	114600	1175098745	19360	19360	19360	19360	519
514	20250312	114500	1165050905	19370	19370	19370	19370	18
515	20250312	114400	1164702245	19370	19370	19370	19370	227
516	20250312	114300	1160305255	19370	19370	19370	19370	15
517	20250312	114200	1160014705	19370	19370	19370	19370	25
518	20250312	114100	1159530455	19370	19370	19370	19370	106
519	20250312	114000	1157477235	19370	19370	19370	19370	102
520	20250312	113900	1155501495	19370	19370	19380	19370	118
521	20250312	113800	1153214905	19370	19360	19370	19360	44
522	20250312	113700	1152362925	19360	19380	19380	19360	637
523	20250312	113600	1140027395	19380	19385	19385	19380	14
524	20250312	113500	1139756070	19380	19380	19380	19380	55
525	20250312	113400	1138690170	19380	19390	19390	19380	202
526	20250312	113300	1134775290	19390	19390	19390	19390	36
527	20250312	113200	1134077250	19390	19390	19390	19390	23
528	20250312	113100	1133631280	19390	19390	19390	19390	13
529	20250312	113000	1133379210	19390	19380	19390	19380	17
530	20250312	112900	1133049720	19380	19380	19380	19380	69
531	20250312	112800	1131712500	19390	19390	19390	19390	25
532	20250312	112700	1131227750	19390	19400	19400	19390	163
533	20250312	112600	1128065670	19430	19430	19430	19430	2
534	20250312	112500	1128026810	19450	19380	19450	19380	1168
535	20250312	112400	1105358090	19380	19380	19380	19380	19
536	20250312	112300	1104989870	19380	19380	19380	19380	11
537	20250312	112200	1104776690	19380	19380	19380	19380	727
538	20250312	112100	1090687430	19380	19380	19380	19380	38
539	20250312	112000	1089950990	19380	19380	19380	19380	0
540	20250312	111900	1089950990	19380	19380	19380	19380	734
541	20250312	111800	1075726070	19370	19370	19370	19370	0
542	20250312	111700	1075726070	19370	19370	19370	19370	12
543	20250312	111600	1075493630	19370	19400	19400	19370	2146
544	20250312	111500	1033863810	19400	19410	19410	19400	374
545	20250312	111400	1026607500	19400	19410	19410	19400	66
546	20250312	111300	1025326580	19400	19380	19420	19380	816
547	20250312	111200	1009496970	19380	19370	19380	19370	26
548	20250312	111100	1008993220	19370	19380	19380	19370	311
549	20250312	111000	1002968230	19380	19380	19380	19380	27
550	20250312	110900	1002444970	19380	19410	19410	19380	726
551	20250312	110800	988366030	19410	19420	19420	19410	92
552	20250312	110700	986579680	19430	19420	19430	19420	106
553	20250312	110600	984521150	19420	19420	19420	19420	95
554	20250312	110500	982676250	19420	19420	19420	19420	0
555	20250312	110400	982676250	19420	19420	19420	19420	77
556	20250312	110300	981180910	19420	19490	19490	19420	171
557	20250312	110200	977859130	19500	19500	19500	19500	2
558	20250312	110100	977820130	19450	19420	19450	19420	151
559	20250312	110000	974883970	19420	19470	19470	19420	183
560	20250312	105900	971328960	19470	19470	19470	19470	100
561	20250312	105800	969381960	19470	19420	19470	19410	40
562	20250312	105700	968604360	19420	19410	19420	19410	159
563	20250312	105600	965517430	19500	19400	19500	19400	1829
564	20250312	105500	929969210	19400	19400	19400	19400	151
565	20250312	105400	927039810	19410	19420	19420	19410	297
566	20250312	105300	921274520	19420	19420	19420	19420	157
567	20250312	105200	918225580	19430	19440	19440	19420	85
568	20250312	105100	916574760	19450	19450	19450	19450	30
569	20250312	105000	915991260	19420	19420	19420	19420	91
570	20250312	104900	914224040	19420	19470	19470	19420	128
571	20250312	104800	911735680	19470	19470	19470	19470	15
572	20250312	104700	911443630	19410	19410	19410	19410	94
573	20250312	104600	909619090	19410	19410	19410	19410	78
574	20250312	104500	908105110	19490	19490	19490	19490	71
575	20250312	104400	906721320	19500	19500	19500	19500	121
576	20250312	104300	904361820	19490	19500	19500	19490	242
577	20250312	104200	899643670	19540	19440	19540	19440	3717
578	20250312	104100	827179670	19430	19390	19430	19390	890
579	20250312	104000	809907820	19400	19410	19410	19390	1722
580	20250312	103900	776500820	19410	19390	19420	19390	957
581	20250312	103800	757929590	19390	19340	19390	19340	679
582	20250312	103700	744779980	19320	19320	19320	19320	0
583	20250312	103600	744779980	19320	19320	19320	19320	0
584	20250312	103500	744779980	19320	19320	19320	19320	0
585	20250312	103400	744779980	19320	19320	19320	19320	53
586	20250312	103300	743756020	19320	19320	19320	19320	293
587	20250312	103200	738095260	19320	19320	19320	19320	50
588	20250312	103100	737129260	19360	19320	19360	19320	31
589	20250312	103000	736530300	19320	19320	19320	19320	1
590	20250312	102900	736510980	19320	19320	19320	19320	30
591	20250312	102800	735931380	19320	19320	19320	19310	171
592	20250312	102700	732628740	19350	19350	19350	19350	300
593	20250312	102600	726823740	19350	19350	19350	19350	315
594	20250312	102500	720728490	19350	19350	19350	19350	0
595	20250312	102400	720728490	19350	19330	19350	19330	11
596	20250312	102300	720515660	19350	19310	19350	19310	2
597	20250312	102200	720477000	19300	19320	19350	19300	839
598	20250312	102100	704282850	19320	19350	19350	19320	342
599	20250312	102000	697670150	19400	19360	19400	19350	230
600	20250312	101900	693217460	19360	19390	19390	19360	351
601	20250312	101800	686415360	19380	19430	19430	19380	1957
602	20250312	101700	648421060	19420	19420	19420	19420	75
603	20250312	101600	646964560	19460	19450	19460	19450	260
604	20250312	101500	641905770	19440	19460	19460	19430	1116
605	20250312	101400	620208690	19470	19480	19480	19470	81
606	20250312	101300	618631570	19480	19480	19480	19480	1504
607	20250312	101200	589333650	19460	19430	19480	19430	222
608	20250312	101100	585015940	19420	19410	19480	19410	1677
609	20250312	101000	552350840	19450	19360	19450	19360	718
610	20250312	100900	538416100	19360	19390	19410	19360	901
611	20250312	100800	520936390	19350	19360	19360	19350	200
612	20250312	100700	517066380	19350	19350	19350	19340	263
613	20250312	100600	511977340	19350	19350	19350	19350	0
614	20250312	100500	511977340	19350	19310	19350	19300	22
615	20250312	100400	511552580	19350	19350	19350	19350	574
616	20250312	100300	500445680	19360	19410	19410	19360	2659
617	20250312	100200	448949230	19450	19410	19450	19410	137
618	20250312	100100	446288020	19460	19470	19470	19410	871
619	20250312	100000	429340770	19460	19430	19460	19410	861
620	20250312	095900	412594700	19440	19400	19440	19400	508
621	20250312	095800	402733680	19400	19430	19430	19400	291
622	20250312	095700	397081430	19420	19390	19430	19390	972
623	20250312	095600	378214420	19390	19390	19390	19390	28
624	20250312	095500	377671500	19380	19380	19390	19380	88
625	20250312	095400	375966040	19380	19380	19380	19380	20
626	20250312	095300	375578440	19390	19370	19390	19370	16
627	20250312	095200	375268360	19370	19370	19370	19370	79
628	20250312	095100	373738130	19370	19360	19370	19360	313
629	20250312	095000	367678240	19360	19370	19370	19360	80
630	20250312	094900	366128650	19370	19370	19400	19370	87
631	20250312	094800	364443070	19400	19390	19400	19390	351
632	20250312	094700	357633990	19400	19400	19400	19400	0
633	20250312	094600	357633990	19400	19360	19400	19360	42
634	20250312	094500	356819970	19400	19400	19400	19400	45
635	20250312	094400	355946970	19400	19360	19400	19360	523
636	20250312	094300	345803980	19360	19350	19390	19350	563
637	20250312	094200	334895290	19350	19360	19360	19290	166
638	20250312	094100	331681620	19360	19250	19360	19250	1484
639	20250312	094000	303037110	19280	19290	19290	19240	1016
640	20250312	093900	283465640	19330	19330	19330	19280	1574
641	20250312	093800	253086140	19320	19330	19360	19320	91
642	20250312	093700	251326850	19320	19350	19350	19320	107
643	20250312	093600	249257900	19320	19320	19320	19320	26
644	20250312	093500	248755580	19320	19310	19320	19310	221
645	20250312	093400	244486280	19320	19300	19320	19300	229
646	20250312	093300	240064000	19280	19270	19280	19270	4
647	20250312	093200	239986900	19270	19320	19320	19260	23
648	20250312	093100	239542700	19320	19320	19380	19260	574
649	20250312	093000	228433450	19320	19340	19340	19310	234
650	20250312	092900	223908620	19340	19210	19350	19210	270
651	20250312	092800	218697190	19200	19200	19200	19200	46
652	20250312	092700	217813990	19200	19200	19200	19200	0
653	20250312	092600	217813990	19200	19230	19230	19200	310
654	20250312	092500	211861400	19200	19280	19280	19200	260
655	20250312	092400	206851860	19280	19290	19290	19200	36
656	20250312	092300	206158580	19250	19310	19310	19250	835
657	20250312	092200	190068210	19310	19400	19400	19310	157
658	20250312	092100	187032880	19400	19330	19400	19300	1013
659	20250312	092000	167419900	19330	19290	19340	19290	179
660	20250312	091900	163961210	19330	19330	19330	19320	374
661	20250312	091800	156731840	19340	19330	19340	19290	263
662	20250312	091700	151647990	19330	19270	19330	19180	494
663	20250312	091600	142119090	19270	19260	19270	19170	124
664	20250312	091500	139735330	19260	19140	19260	19140	808
665	20250312	091400	124212430	19100	19100	19190	19100	121
666	20250312	091300	121897850	19100	19100	19100	19100	85
667	20250312	091200	120274350	19100	19090	19100	19090	53
668	20250312	091100	119262080	19090	19030	19090	19030	265
669	20250312	091000	114211200	18930	19030	19030	18930	263
670	20250312	090900	109226310	19030	19020	19030	19020	8
671	20250312	090800	109074100	18910	18910	18910	18910	0
672	20250312	090700	109074100	18910	19010	19010	18900	282
673	20250312	090600	103732720	18900	18920	19060	18900	426
674	20250312	090500	95668420	18900	18900	18900	18890	195
675	20250312	090400	91983870	18900	19020	19020	18900	900
676	20250312	090300	74935680	19140	19080	19190	19050	2355
677	20250312	090200	30047810	19090	19140	19140	19080	549
678	20250312	090100	19571850	19080	19170	19190	19080	190
679	20250312	090000	15931850	19150	19060	19150	19060	834