KissMeData/178920/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203700	2950582985	18610	18610	18610	18610	1936
3	20250307	203600	2950582985	18610	18610	18610	18610	0
4	20250307	203500	2950582985	18610	18610	18610	18610	0
5	20250307	203400	2950582985	18610	18610	18610	18610	0
6	20250307	203300	2950582985	18610	18610	18610	18610	0
7	20250307	203200	2950582985	18610	18610	18610	18610	0
8	20250307	203100	2950582985	18610	18610	18610	18610	0
9	20250307	203000	2950582985	18610	18610	18610	18610	0
10	20250307	202900	2950582985	18610	18610	18610	18610	0
11	20250307	202800	2950582985	18610	18610	18610	18610	0
12	20250307	202700	2950582985	18610	18610	18610	18610	0
13	20250307	202600	2950582985	18610	18610	18610	18610	0
14	20250307	202500	2950582985	18610	18610	18610	18610	0
15	20250307	202400	2950582985	18610	18610	18610	18610	0
16	20250307	202300	2950582985	18610	18610	18610	18610	0
17	20250307	202200	2950582985	18610	18610	18610	18610	0
18	20250307	202100	2950582985	18610	18610	18610	18610	0
19	20250307	202000	2950582985	18610	18610	18610	18610	0
20	20250307	201900	2950582985	18610	18610	18610	18610	0
21	20250307	201800	2950582985	18610	18610	18610	18610	0
22	20250307	201700	2950582985	18610	18610	18610	18610	0
23	20250307	201600	2950582985	18610	18610	18610	18610	0
24	20250307	201500	2950582985	18610	18610	18610	18610	0
25	20250307	201400	2950582985	18610	18610	18610	18610	0
26	20250307	201300	2950582985	18610	18610	18610	18610	0
27	20250307	201200	2950582985	18610	18610	18610	18610	0
28	20250307	201100	2950582985	18610	18610	18610	18610	0
29	20250307	201000	2950582985	18610	18610	18610	18610	0
30	20250307	200900	2950582985	18610	18610	18610	18610	0
31	20250307	200800	2950582985	18610	18610	18610	18610	0
32	20250307	200700	2950582985	18610	18610	18610	18610	1936
33	20250307	200600	2950582985	18610	18610	18610	18610	0
34	20250307	200500	2950582985	18610	18610	18610	18610	0
35	20250307	200400	2950582985	18610	18610	18610	18610	0
36	20250307	200300	2950582985	18610	18610	18610	18610	0
37	20250307	200200	2950582985	18610	18610	18610	18610	0
38	20250307	200100	2950582985	18610	18610	18610	18610	0
39	20250307	200000	2950582985	18610	18610	18610	18610	0
40	20250307	195900	2950582985	18610	18610	18610	18610	0
41	20250307	195800	2950582985	18610	18610	18610	18610	0
42	20250307	195700	2950582985	18610	18610	18610	18610	0
43	20250307	195600	2950582985	18610	18610	18610	18610	0
44	20250307	195500	2950582985	18610	18610	18610	18610	0
45	20250307	195400	2950582985	18610	18610	18610	18610	0
46	20250307	195300	2950582985	18610	18610	18610	18610	0
47	20250307	195200	2950582985	18610	18610	18610	18610	0
48	20250307	195100	2950582985	18610	18610	18610	18610	0
49	20250307	195000	2950582985	18610	18610	18610	18610	0
50	20250307	194900	2950582985	18610	18610	18610	18610	0
51	20250307	194800	2950582985	18610	18610	18610	18610	0
52	20250307	194700	2950582985	18610	18610	18610	18610	0
53	20250307	194600	2950582985	18610	18610	18610	18610	0
54	20250307	194500	2950582985	18610	18610	18610	18610	0
55	20250307	194400	2950582985	18610	18610	18610	18610	0
56	20250307	194300	2950582985	18610	18610	18610	18610	0
57	20250307	194200	2950582985	18610	18610	18610	18610	0
58	20250307	194100	2950582985	18610	18610	18610	18610	0
59	20250307	194000	2950582985	18610	18610	18610	18610	0
60	20250307	193900	2950582985	18610	18610	18610	18610	0
61	20250307	193800	2950582985	18610	18610	18610	18610	0
62	20250307	193700	2950582985	18610	18610	18610	18610	1936
63	20250307	193600	2950582985	18610	18610	18610	18610	0
64	20250307	193500	2950582985	18610	18610	18610	18610	0
65	20250307	193400	2950582985	18610	18610	18610	18610	0
66	20250307	193300	2950582985	18610	18610	18610	18610	0
67	20250307	193200	2950582985	18610	18610	18610	18610	0
68	20250307	193100	2950582985	18610	18610	18610	18610	0
69	20250307	193000	2950582985	18610	18610	18610	18610	0
70	20250307	192900	2950582985	18610	18610	18610	18610	0
71	20250307	192800	2950582985	18610	18610	18610	18610	0
72	20250307	192700	2950582985	18610	18610	18610	18610	0
73	20250307	192600	2950582985	18610	18610	18610	18610	0
74	20250307	192500	2950582985	18610	18610	18610	18610	0
75	20250307	192400	2950582985	18610	18610	18610	18610	0
76	20250307	192300	2950582985	18610	18610	18610	18610	0
77	20250307	192200	2950582985	18610	18610	18610	18610	0
78	20250307	192100	2950582985	18610	18610	18610	18610	0
79	20250307	192000	2950582985	18610	18610	18610	18610	0
80	20250307	191900	2950582985	18610	18610	18610	18610	0
81	20250307	191800	2950582985	18610	18610	18610	18610	0
82	20250307	191700	2950582985	18610	18610	18610	18610	0
83	20250307	191600	2950582985	18610	18610	18610	18610	0
84	20250307	191500	2950582985	18610	18610	18610	18610	0
85	20250307	191400	2950582985	18610	18610	18610	18610	0
86	20250307	191300	2950582985	18610	18610	18610	18610	0
87	20250307	191200	2950582985	18610	18610	18610	18610	0
88	20250307	191100	2950582985	18610	18610	18610	18610	0
89	20250307	191000	2950582985	18610	18610	18610	18610	0
90	20250307	190900	2950582985	18610	18610	18610	18610	0
91	20250307	190800	2950582985	18610	18610	18610	18610	0
92	20250307	190700	2950582985	18610	18610	18610	18610	1936
93	20250307	190600	2950582985	18610	18610	18610	18610	0
94	20250307	190500	2950582985	18610	18610	18610	18610	0
95	20250307	190400	2950582985	18610	18610	18610	18610	0
96	20250307	190300	2950582985	18610	18610	18610	18610	0
97	20250307	190200	2950582985	18610	18610	18610	18610	0
98	20250307	190100	2950582985	18610	18610	18610	18610	0
99	20250307	190000	2950582985	18610	18610	18610	18610	0
100	20250307	185900	2950582985	18610	18610	18610	18610	0
101	20250307	185800	2950582985	18610	18610	18610	18610	0
102	20250307	185700	2950582985	18610	18610	18610	18610	0
103	20250307	185600	2950582985	18610	18610	18610	18610	0
104	20250307	185500	2950582985	18610	18610	18610	18610	0
105	20250307	185400	2950582985	18610	18610	18610	18610	0
106	20250307	185300	2950582985	18610	18610	18610	18610	0
107	20250307	185200	2950582985	18610	18610	18610	18610	0
108	20250307	185100	2950582985	18610	18610	18610	18610	0
109	20250307	185000	2950582985	18610	18610	18610	18610	0
110	20250307	184900	2950582985	18610	18610	18610	18610	0
111	20250307	184800	2950582985	18610	18610	18610	18610	0
112	20250307	184700	2950582985	18610	18610	18610	18610	0
113	20250307	184600	2950582985	18610	18610	18610	18610	0
114	20250307	184500	2950582985	18610	18610	18610	18610	0
115	20250307	184400	2950582985	18610	18610	18610	18610	0
116	20250307	184300	2950582985	18610	18610	18610	18610	0
117	20250307	184200	2950582985	18610	18610	18610	18610	0
118	20250307	184100	2950582985	18610	18610	18610	18610	0
119	20250307	184000	2950582985	18610	18610	18610	18610	0
120	20250307	183900	2950582985	18610	18610	18610	18610	0
121	20250307	183800	2950582985	18610	18610	18610	18610	0
122	20250307	183700	2950582985	18610	18610	18610	18610	1936
123	20250307	183600	2950582985	18610	18610	18610	18610	0
124	20250307	183500	2950582985	18610	18610	18610	18610	0
125	20250307	183400	2950582985	18610	18610	18610	18610	0
126	20250307	183300	2950582985	18610	18610	18610	18610	0
127	20250307	183200	2950582985	18610	18610	18610	18610	0
128	20250307	183100	2950582985	18610	18610	18610	18610	0
129	20250307	183000	2950582985	18610	18610	18610	18610	0
130	20250307	182900	2950582985	18610	18610	18610	18610	0
131	20250307	182800	2950582985	18610	18610	18610	18610	0
132	20250307	182700	2950582985	18610	18610	18610	18610	0
133	20250307	182600	2950582985	18610	18610	18610	18610	0
134	20250307	182500	2950582985	18610	18610	18610	18610	0
135	20250307	182400	2950582985	18610	18610	18610	18610	0
136	20250307	182300	2950582985	18610	18610	18610	18610	0
137	20250307	182200	2950582985	18610	18610	18610	18610	0
138	20250307	182100	2950582985	18610	18610	18610	18610	0
139	20250307	182000	2950582985	18610	18610	18610	18610	0
140	20250307	181900	2950582985	18610	18610	18610	18610	0
141	20250307	181800	2950582985	18610	18610	18610	18610	0
142	20250307	181700	2950582985	18610	18610	18610	18610	0
143	20250307	181600	2950582985	18610	18610	18610	18610	0
144	20250307	181500	2950582985	18610	18610	18610	18610	0
145	20250307	181400	2950582985	18610	18610	18610	18610	0
146	20250307	181300	2950582985	18610	18610	18610	18610	0
147	20250307	181200	2950582985	18610	18610	18610	18610	0
148	20250307	181100	2950582985	18610	18610	18610	18610	0
149	20250307	181000	2950582985	18610	18610	18610	18610	0
150	20250307	180900	2950582985	18610	18610	18610	18610	0
151	20250307	180800	2950582985	18610	18610	18610	18610	0
152	20250307	180700	2950582985	18610	18610	18610	18610	1936
153	20250307	180600	2950582985	18610	18610	18610	18610	0
154	20250307	180500	2950582985	18610	18610	18610	18610	0
155	20250307	180400	2950582985	18610	18610	18610	18610	0
156	20250307	180300	2950582985	18610	18610	18610	18610	0
157	20250307	180200	2950582985	18610	18610	18610	18610	0
158	20250307	180100	2950582985	18610	18610	18610	18610	0
159	20250307	180000	2950582985	18610	18610	18610	18610	0
160	20250307	175900	2950582985	18610	18610	18610	18610	0
161	20250307	175800	2950582985	18610	18610	18610	18610	0
162	20250307	175700	2950582985	18610	18610	18610	18610	0
163	20250307	175600	2950582985	18610	18610	18610	18610	0
164	20250307	175500	2950582985	18610	18610	18610	18610	0
165	20250307	175400	2950582985	18610	18610	18610	18610	0
166	20250307	175300	2950582985	18610	18610	18610	18610	0
167	20250307	175200	2950582985	18610	18610	18610	18610	0
168	20250307	175100	2950582985	18610	18610	18610	18610	0
169	20250307	175000	2950582985	18610	18610	18610	18610	0
170	20250307	174900	2950582985	18610	18610	18610	18610	0
171	20250307	174800	2950582985	18610	18610	18610	18610	0
172	20250307	174700	2950582985	18610	18610	18610	18610	0
173	20250307	174600	2950582985	18610	18610	18610	18610	0
174	20250307	174500	2950582985	18610	18610	18610	18610	0
175	20250307	174400	2950582985	18610	18610	18610	18610	0
176	20250307	174300	2950582985	18610	18610	18610	18610	0
177	20250307	174200	2950582985	18610	18610	18610	18610	0
178	20250307	174100	2950582985	18610	18610	18610	18610	0
179	20250307	174000	2950582985	18610	18610	18610	18610	0
180	20250307	173900	2950582985	18610	18610	18610	18610	0
181	20250307	173800	2950582985	18610	18610	18610	18610	0
182	20250307	173700	2950582985	18610	18610	18610	18610	1936
183	20250307	173600	2950582985	18610	18610	18610	18610	0
184	20250307	173500	2950582985	18610	18610	18610	18610	0
185	20250307	173400	2950582985	18610	18610	18610	18610	0
186	20250307	173300	2950582985	18610	18610	18610	18610	0
187	20250307	173200	2950582985	18610	18610	18610	18610	0
188	20250307	173100	2950582985	18610	18610	18610	18610	0
189	20250307	173000	2950582985	18610	18610	18610	18610	0
190	20250307	172900	2950582985	18610	18610	18610	18610	0
191	20250307	172800	2950582985	18610	18610	18610	18610	0
192	20250307	172700	2950582985	18610	18610	18610	18610	0
193	20250307	172600	2950582985	18610	18610	18610	18610	0
194	20250307	172500	2950582985	18610	18610	18610	18610	0
195	20250307	172400	2950582985	18610	18610	18610	18610	0
196	20250307	172300	2950582985	18610	18610	18610	18610	0
197	20250307	172200	2950582985	18610	18610	18610	18610	0
198	20250307	172100	2950582985	18610	18610	18610	18610	0
199	20250307	172000	2950582985	18610	18610	18610	18610	0
200	20250307	171900	2950582985	18610	18610	18610	18610	0
201	20250307	171800	2950582985	18610	18610	18610	18610	0
202	20250307	171700	2950582985	18610	18610	18610	18610	0
203	20250307	171600	2950582985	18610	18610	18610	18610	0
204	20250307	171500	2950582985	18610	18610	18610	18610	0
205	20250307	171400	2950582985	18610	18610	18610	18610	0
206	20250307	171300	2950582985	18610	18610	18610	18610	0
207	20250307	171200	2950582985	18610	18610	18610	18610	0
208	20250307	171100	2950582985	18610	18610	18610	18610	0
209	20250307	171000	2950582985	18610	18610	18610	18610	0
210	20250307	170900	2950582985	18610	18610	18610	18610	0
211	20250307	170800	2950582985	18610	18610	18610	18610	0
212	20250307	170700	2950582985	18610	18610	18610	18610	1936
213	20250307	170600	2950582985	18610	18610	18610	18610	0
214	20250307	170500	2950582985	18610	18610	18610	18610	0
215	20250307	170400	2950582985	18610	18610	18610	18610	0
216	20250307	170300	2950582985	18610	18610	18610	18610	0
217	20250307	170200	2950582985	18610	18610	18610	18610	0
218	20250307	170100	2950582985	18610	18610	18610	18610	0
219	20250307	170000	2950582985	18610	18610	18610	18610	0
220	20250307	165900	2950582985	18610	18610	18610	18610	0
221	20250307	165800	2950582985	18610	18610	18610	18610	0
222	20250307	165700	2950582985	18610	18610	18610	18610	0
223	20250307	165600	2950582985	18610	18610	18610	18610	0
224	20250307	165500	2950582985	18610	18610	18610	18610	0
225	20250307	165400	2950582985	18610	18610	18610	18610	0
226	20250307	165300	2950582985	18610	18610	18610	18610	0
227	20250307	165200	2950582985	18610	18610	18610	18610	0
228	20250307	165100	2950582985	18610	18610	18610	18610	0
229	20250307	165000	2950582985	18610	18610	18610	18610	0
230	20250307	164900	2950582985	18610	18610	18610	18610	0
231	20250307	164800	2950582985	18610	18610	18610	18610	0
232	20250307	164700	2950582985	18610	18610	18610	18610	0
233	20250307	164600	2950582985	18610	18610	18610	18610	0
234	20250307	164500	2950582985	18610	18610	18610	18610	0
235	20250307	164400	2950582985	18610	18610	18610	18610	0
236	20250307	164300	2950582985	18610	18610	18610	18610	0
237	20250307	164200	2950582985	18610	18610	18610	18610	0
238	20250307	164100	2950582985	18610	18610	18610	18610	0
239	20250307	164000	2950582985	18610	18610	18610	18610	0
240	20250307	163900	2950582985	18610	18610	18610	18610	0
241	20250307	163800	2950582985	18610	18610	18610	18610	0
242	20250307	163700	2950582985	18610	18610	18610	18610	1936
243	20250307	163600	2950582985	18610	18610	18610	18610	0
244	20250307	163500	2950582985	18610	18610	18610	18610	0
245	20250307	163400	2950582985	18610	18610	18610	18610	0
246	20250307	163300	2950582985	18610	18610	18610	18610	0
247	20250307	163200	2950582985	18610	18610	18610	18610	0
248	20250307	163100	2950582985	18610	18610	18610	18610	0
249	20250307	163000	2950582985	18610	18610	18610	18610	0
250	20250307	162900	2950582985	18610	18610	18610	18610	0
251	20250307	162800	2950582985	18610	18610	18610	18610	0
252	20250307	162700	2950582985	18610	18610	18610	18610	0
253	20250307	162600	2950582985	18610	18610	18610	18610	0
254	20250307	162500	2950582985	18610	18610	18610	18610	0
255	20250307	162400	2950582985	18610	18610	18610	18610	0
256	20250307	162300	2950582985	18610	18610	18610	18610	0
257	20250307	162200	2950582985	18610	18610	18610	18610	0
258	20250307	162100	2950582985	18610	18610	18610	18610	0
259	20250307	162000	2950582985	18610	18610	18610	18610	0
260	20250307	161900	2950582985	18610	18610	18610	18610	0
261	20250307	161800	2950582985	18610	18610	18610	18610	0
262	20250307	161700	2950582985	18610	18610	18610	18610	0
263	20250307	161600	2950582985	18610	18610	18610	18610	0
264	20250307	161500	2950582985	18610	18610	18610	18610	0
265	20250307	161400	2950582985	18610	18610	18610	18610	0
266	20250307	161300	2950582985	18610	18610	18610	18610	0
267	20250307	161200	2950582985	18610	18610	18610	18610	0
268	20250307	161100	2950582985	18610	18610	18610	18610	0
269	20250307	161000	2950582985	18610	18610	18610	18610	0
270	20250307	160900	2950582985	18610	18610	18610	18610	0
271	20250307	160800	2950582985	18610	18610	18610	18610	0
272	20250307	160700	2950582985	18610	18610	18610	18610	1936
273	20250307	160600	2950582985	18610	18610	18610	18610	0
274	20250307	160500	2950582985	18610	18610	18610	18610	0
275	20250307	160400	2950582985	18610	18610	18610	18610	0
276	20250307	160300	2950582985	18610	18610	18610	18610	0
277	20250307	160200	2950582985	18610	18610	18610	18610	0
278	20250307	160100	2950582985	18610	18610	18610	18610	0
279	20250307	160000	2950582985	18610	18610	18610	18610	0
280	20250307	155900	2950582985	18610	18610	18610	18610	0
281	20250307	155800	2950582985	18610	18610	18610	18610	0
282	20250307	155700	2950582985	18610	18610	18610	18610	0
283	20250307	155600	2950582985	18610	18610	18610	18610	0
284	20250307	155500	2950582985	18610	18610	18610	18610	0
285	20250307	155400	2950582985	18610	18610	18610	18610	0
286	20250307	155300	2950582985	18610	18610	18610	18610	0
287	20250307	155200	2950582985	18610	18610	18610	18610	0
288	20250307	155100	2950582985	18610	18610	18610	18610	0
289	20250307	155000	2950582985	18610	18610	18610	18610	0
290	20250307	154900	2950582985	18610	18610	18610	18610	0
291	20250307	154800	2950582985	18610	18610	18610	18610	0
292	20250307	154700	2950582985	18610	18610	18610	18610	0
293	20250307	154600	2950582985	18610	18610	18610	18610	0
294	20250307	154500	2950582985	18610	18610	18610	18610	0
295	20250307	154400	2950582985	18610	18610	18610	18610	0
296	20250307	154300	2950582985	18610	18610	18610	18610	0
297	20250307	154200	2950582985	18610	18610	18610	18610	0
298	20250307	154100	2950582985	18610	18610	18610	18610	0
299	20250307	154000	2950582985	18610	18610	18610	18610	0
300	20250307	153900	2950582985	18610	18610	18610	18610	0
301	20250307	153800	2950582985	18610	18610	18610	18610	0
302	20250307	153700	2950582985	18610	18610	18610	18610	1936
303	20250307	153600	2950582985	18610	18610	18610	18610	0
304	20250307	153500	2950582985	18610	18610	18610	18610	0
305	20250307	153400	2950582985	18610	18610	18610	18610	0
306	20250307	153300	2950582985	18610	18610	18610	18610	0
307	20250307	153200	2950582985	18610	18610	18610	18610	0
308	20250307	153100	2950582985	18610	18610	18610	18610	0
309	20250307	153000	2950582985	18610	18610	18610	18610	1936
310	20250307	152900	2914554025	18670	18670	18670	18670	0
311	20250307	152800	2914554025	18670	18670	18670	18670	0
312	20250307	152700	2914554025	18670	18670	18670	18670	0
313	20250307	152600	2914554025	18670	18670	18670	18670	0
314	20250307	152500	2914554025	18670	18670	18670	18670	0
315	20250307	152400	2914554025	18670	18670	18670	18670	0
316	20250307	152300	2914554025	18670	18670	18670	18670	0
317	20250307	152200	2914554025	18670	18670	18670	18670	0
318	20250307	152100	2914554025	18670	18670	18670	18670	0
319	20250307	152000	2914554025	18670	18670	18670	18670	0
320	20250307	151900	2914554025	18670	18680	18680	18610	789
321	20250307	151800	2899860005	18680	18620	18680	18620	68
322	20250307	151700	2898591365	18690	18610	18700	18600	128
323	20250307	151600	2896208305	18600	18640	18720	18600	1428
324	20250307	151500	2869594495	18630	18610	18640	18610	278
325	20250307	151400	2864417045	18610	18620	18620	18610	305
326	20250307	151300	2858740655	18620	18620	18630	18610	189
327	20250307	151200	2855222795	18630	18620	18640	18610	606
328	20250307	151100	2843937210	18620	18560	18620	18560	1155
329	20250307	151000	2822473180	18620	18600	18620	18560	458
330	20250307	150900	2813953610	18600	18590	18610	18560	266
331	20250307	150800	2809011800	18600	18610	18610	18560	300
332	20250307	150700	2803437880	18600	18560	18620	18560	607
333	20250307	150600	2792159320	18600	18610	18640	18600	270
334	20250307	150500	2787130140	18640	18560	18650	18550	997
335	20250307	150400	2768584590	18560	18570	18570	18550	251
336	20250307	150300	2763927900	18570	18550	18570	18550	354
337	20250307	150200	2757360110	18550	18560	18560	18550	328
338	20250307	150100	2751275430	18550	18560	18570	18550	172
339	20250307	150000	2748084370	18570	18590	18590	18560	260
340	20250307	145900	2743257440	18590	18570	18600	18550	255
341	20250307	145800	2738524180	18580	18560	18600	18540	1167
342	20250307	145700	2716864270	18560	18560	18580	18540	170
343	20250307	145600	2713709100	18540	18560	18580	18540	214
344	20250307	145500	2709737500	18570	18570	18590	18560	363
345	20250307	145400	2702997740	18580	18550	18590	18540	274
346	20250307	145300	2697913950	18550	18560	18570	18540	205
347	20250307	145200	2694111920	18560	18550	18560	18540	181
348	20250307	145100	2690755680	18540	18550	18560	18540	173
349	20250307	145000	2687547160	18550	18550	18550	18540	240
350	20250307	144900	2683096340	18560	18570	18570	18540	817
351	20250307	144800	2667940170	18580	18580	18590	18550	167
352	20250307	144700	2664837620	18550	18590	18590	18550	461
353	20250307	144600	2656271090	18550	18610	18610	18550	105
354	20250307	144500	2654321850	18560	18600	18640	18560	284
355	20250307	144400	2649037440	18560	18560	18610	18560	291
356	20250307	144300	2643629840	18610	18620	18640	18550	388
357	20250307	144200	2636411600	18620	18620	18640	18560	201
358	20250307	144100	2632669070	18620	18620	18660	18560	488
359	20250307	144000	2623580450	18600	18560	18620	18560	402
360	20250307	143900	2616113120	18560	18600	18620	18560	205
361	20250307	143800	2612302800	18570	18570	18610	18570	116
362	20250307	143700	2610148280	18710	18560	18710	18560	379
363	20250307	143600	2603092940	18570	18570	18620	18570	637
364	20250307	143500	2591262550	18680	18600	18680	18600	273
365	20250307	143400	2586180270	18600	18650	18670	18600	173
366	20250307	143300	2582957150	18640	18610	18640	18610	248
367	20250307	143200	2578340070	18610	18610	18610	18610	176
368	20250307	143100	2575064710	18610	18610	18610	18610	169
369	20250307	143000	2571919620	18630	18600	18670	18550	800
370	20250307	142900	2557044620	18600	18640	18650	18600	438
371	20250307	142800	2548884120	18660	18640	18660	18640	210
372	20250307	142700	2544968700	18640	18610	18640	18600	202
373	20250307	142600	2541209530	18610	18610	18640	18600	236
374	20250307	142500	2536818440	18610	18630	18630	18610	125
375	20250307	142400	2534491970	18610	18610	18650	18610	305
376	20250307	142300	2528810750	18610	18610	18620	18610	212
377	20250307	142200	2524865310	18610	18570	18640	18570	539
378	20250307	142100	2514831230	18570	18585	18585	18570	154
379	20250307	142000	2511970030	18560	18560	18610	18550	263
380	20250307	141900	2507085250	18550	18550	18560	18550	185
381	20250307	141800	2503653110	18550	18590	18590	18550	512
382	20250307	141700	2494136820	18590	18590	18620	18590	216
383	20250307	141600	2490120160	18590	18590	18600	18590	151
384	20250307	141500	2487312700	18590	18550	18620	18550	907
385	20250307	141400	2470446070	18550	18600	18600	18550	386
386	20250307	141300	2463273300	18600	18610	18610	18590	1132
387	20250307	141200	2442212660	18620	18680	18680	18620	851
388	20250307	141100	2426359510	18680	18730	18730	18680	883
389	20250307	141000	2409855200	18690	18720	18730	18690	468
390	20250307	140900	2401103040	18720	18690	18720	18690	107
391	20250307	140800	2399102130	18690	18700	18700	18690	53
392	20250307	140700	2398111360	18690	18690	18740	18690	65
393	20250307	140600	2396896200	18690	18650	18740	18640	1071
394	20250307	140500	2376887600	18660	18690	18690	18660	771
395	20250307	140400	2362482540	18700	18690	18700	18690	38
396	20250307	140300	2361772270	18690	18710	18710	18690	280
397	20250307	140200	2356536980	18710	18770	18780	18710	1177
398	20250307	140100	2334456450	18780	18770	18780	18770	19
399	20250307	140000	2334099750	18770	18770	18790	18770	443
400	20250307	135900	2325784020	18770	18770	18790	18770	89
401	20250307	135800	2324112150	18770	18790	18790	18770	203
402	20250307	135700	2320299770	18780	18780	18790	18780	608
403	20250307	135600	2308878330	18780	18770	18780	18770	125
404	20250307	135500	2306531080	18770	18770	18770	18770	13
405	20250307	135400	2306287070	18770	18780	18780	18770	326
406	20250307	135300	2300164840	18780	18780	18800	18780	45
407	20250307	135200	2299319120	18780	18780	18780	18780	23
408	20250307	135100	2298887180	18810	18820	18820	18790	553
409	20250307	135000	2288490240	18830	18830	18830	18830	47
410	20250307	134900	2287605230	18830	18820	18830	18820	62
411	20250307	134800	2286437880	18820	18830	18830	18820	107
412	20250307	134700	2284423840	18830	18840	18840	18830	109
413	20250307	134600	2282370800	18830	18830	18830	18830	9
414	20250307	134500	2282201330	18830	18830	18830	18830	21
415	20250307	134400	2281805900	18850	18910	18910	18850	543
416	20250307	134300	2271569270	18860	18860	18860	18860	9
417	20250307	134200	2271399530	18850	18870	18940	18850	1111
418	20250307	134100	2250413460	18860	18840	18860	18840	17
419	20250307	134000	2250092880	18830	18830	18830	18830	29
420	20250307	133900	2249546810	18830	18830	18870	18830	161
421	20250307	133800	2246512850	18830	18830	18830	18830	12
422	20250307	133700	2246286890	18870	18850	18870	18850	40
423	20250307	133600	2245532740	18820	18800	18970	18760	819
424	20250307	133500	2230047960	18800	18780	18810	18780	33
425	20250307	133400	2229427730	18800	18790	18810	18770	417
426	20250307	133300	2221596980	18790	18790	18790	18780	42
427	20250307	133200	2220807970	18780	18780	18800	18780	176
428	20250307	133100	2217501690	18790	18790	18790	18780	123
429	20250307	133000	2215190610	18790	18790	18790	18790	30
430	20250307	132900	2214626910	18800	18840	18840	18800	388
431	20250307	132800	2207322280	18840	18880	18880	18840	88
432	20250307	132700	2205661680	18870	18850	18870	18840	34
433	20250307	132600	2205020490	18880	18840	18880	18840	42
434	20250307	132500	2204228200	18840	18890	18900	18840	41
435	20250307	132400	2203454690	18830	18830	18830	18830	11
436	20250307	132300	2203247560	18890	18810	18890	18810	161
437	20250307	132200	2200212280	18830	18830	18840	18830	125
438	20250307	132100	2197858520	18810	18810	18810	18810	11
439	20250307	132000	2197651610	18840	18820	18840	18810	105
440	20250307	131900	2195675230	18820	18810	18820	18810	28
441	20250307	131800	2195148430	18810	18790	18810	18790	122
442	20250307	131700	2192855830	18790	18790	18790	18790	10
443	20250307	131600	2192667930	18780	18780	18780	18780	12
444	20250307	131500	2192442570	18830	18860	18860	18830	447
445	20250307	131400	2184021800	18900	18820	18900	18770	767
446	20250307	131300	2169565970	18810	18810	18810	18810	11
447	20250307	131200	2169359060	18810	18850	18850	18810	30
448	20250307	131100	2168793960	18810	18810	18860	18810	22
449	20250307	131000	2168380090	18810	18810	18810	18810	90
450	20250307	130900	2166687190	18810	18870	18880	18810	42
451	20250307	130800	2165895140	18810	18830	18880	18810	692
452	20250307	130700	2152845790	18860	18830	18860	18810	339
453	20250307	130600	2146458300	18830	18820	18830	18820	618
454	20250307	130500	2134823700	18820	18690	18830	18690	382
455	20250307	130400	2127647420	18700	18680	18710	18680	79
456	20250307	130300	2126170380	18680	18690	18690	18680	36
457	20250307	130200	2125497670	18680	18710	18710	18680	66
458	20250307	130100	2124263200	18710	18680	18710	18680	142
459	20250307	130000	2121610210	18690	18690	18690	18680	135
460	20250307	125900	2119087180	18670	18660	18680	18660	54
461	20250307	125800	2118078860	18660	18660	18660	18660	44
462	20250307	125700	2117257820	18660	18660	18660	18660	14
463	20250307	125600	2116996580	18670	18660	18670	18660	21
464	20250307	125500	2116604670	18660	18660	18660	18660	16
465	20250307	125400	2116306110	18660	18670	18670	18660	136
466	20250307	125300	2113767920	18670	18670	18670	18670	12
467	20250307	125200	2113543880	18690	18670	18690	18670	92
468	20250307	125100	2111825370	18670	18680	18680	18670	40
469	20250307	125000	2111078400	18670	18670	18670	18670	12
470	20250307	124900	2110854360	18720	18670	18720	18670	12
471	20250307	124800	2110630220	18710	18600	18720	18600	445
472	20250307	124700	2102316180	18640	18600	18640	18600	24
473	20250307	124600	2101869260	18600	18650	18650	18600	12
474	20250307	124500	2101645960	18610	18610	18650	18610	54
475	20250307	124400	2100639800	18610	18610	18610	18610	22
476	20250307	124300	2100230380	18650	18600	18650	18600	308
477	20250307	124200	2094490540	18640	18650	18650	18610	19
478	20250307	124100	2094136790	18600	18660	18660	18600	2832
479	20250307	124000	2041332530	18670	18660	18670	18660	23
480	20250307	123900	2040903220	18660	18660	18670	18660	55
481	20250307	123800	2039876520	18670	18670	18670	18660	24
482	20250307	123700	2039428520	18660	18660	18670	18660	59
483	20250307	123600	2038327320	18670	18660	18670	18660	48
484	20250307	123500	2037431260	18660	18650	18670	18650	56
485	20250307	123400	2036386290	18650	18650	18650	18650	23
486	20250307	123300	2035957340	18650	18660	18660	18650	19
487	20250307	123200	2035602980	18650	18650	18660	18650	223
488	20250307	123100	2031442040	18660	18660	18670	18650	702
489	20250307	123000	2018343190	18670	18670	18670	18670	295
490	20250307	122900	2012835540	18670	18660	18670	18660	37
491	20250307	122800	2012144850	18660	18690	18690	18660	474
492	20250307	122700	2003296600	18690	18690	18700	18690	174
493	20250307	122600	2000044520	18690	18690	18700	18690	15
494	20250307	122500	1999764160	18690	18700	18700	18690	23
495	20250307	122400	1999334210	18700	18690	18700	18690	27
496	20250307	122300	1998829570	18690	18680	18690	18670	33
497	20250307	122200	1998213010	18690	18730	18730	18690	30
498	20250307	122100	1997651910	18730	18700	18735	18690	127
499	20250307	122000	1995274310	18700	18700	18710	18700	74
500	20250307	121900	1993890320	18700	18690	18700	18680	37
501	20250307	121800	1993198725	18680	18690	18690	18670	15
502	20250307	121700	1992918605	18670	18670	18680	18670	40
503	20250307	121600	1992171675	18670	18675	18680	18670	30
504	20250307	121500	1991611425	18680	18670	18680	18670	90
505	20250307	121400	1989930690	18670	18670	18670	18670	28
506	20250307	121300	1989407930	18670	18680	18680	18670	4
507	20250307	121200	1989333220	18680	18670	18680	18670	21
508	20250307	121100	1988941130	18670	18670	18670	18670	12
509	20250307	121000	1988717090	18670	18680	18680	18670	253
510	20250307	120900	1983991160	18680	18680	18680	18680	62
511	20250307	120800	1982833000	18680	18690	18710	18680	111
512	20250307	120700	1980758860	18690	18690	18690	18690	28
513	20250307	120600	1980235540	18700	18690	18700	18690	66
514	20250307	120500	1979001450	18690	18690	18690	18690	18
515	20250307	120400	1978665030	18690	18690	18690	18690	25
516	20250307	120300	1978197780	18700	18700	18700	18700	53
517	20250307	120200	1977206680	18720	18720	18720	18720	2
518	20250307	120100	1977169240	18720	18760	18760	18720	229
519	20250307	120000	1972874090	18760	18770	18770	18760	28
520	20250307	115900	1972348670	18770	18770	18770	18770	12
521	20250307	115800	1972123430	18810	18780	18810	18780	11
522	20250307	115700	1971916790	18820	18730	18830	18730	504
523	20250307	115600	1962452590	18720	18740	18740	18720	21
524	20250307	115500	1962059270	18740	18730	18740	18720	128
525	20250307	115400	1959662300	18730	18730	18730	18730	31
526	20250307	115300	1959081670	18730	18720	18740	18720	15
527	20250307	115200	1958800820	18750	18760	18760	18720	24
528	20250307	115100	1958351020	18720	18720	18720	18720	121
529	20250307	115000	1956085900	18720	18720	18770	18720	25
530	20250307	114900	1955617660	18760	18770	18770	18760	176
531	20250307	114800	1952315880	18760	18730	18840	18730	193
532	20250307	114700	1948692640	18720	18740	18740	18720	39
533	20250307	114600	1947962140	18720	18730	18760	18720	71
534	20250307	114500	1946632080	18710	18670	18710	18670	237
535	20250307	114400	1942200920	18670	18670	18670	18670	17
536	20250307	114300	1941883530	18670	18670	18670	18670	27
537	20250307	114200	1941379440	18670	18670	18670	18670	16
538	20250307	114100	1941080720	18680	18680	18690	18680	64
539	20250307	114000	1939885100	18680	18690	18690	18680	202
540	20250307	113900	1936110760	18700	18700	18700	18700	47
541	20250307	113800	1935231860	18700	18720	18720	18700	804
542	20250307	113700	1920190840	18720	18720	18720	18710	159
543	20250307	113600	1917214390	18710	18720	18720	18710	248
544	20250307	113500	1912571840	18720	18710	18720	18710	621
545	20250307	113400	1900952880	18710	18710	18710	18710	46
546	20250307	113300	1900092220	18720	18720	18730	18720	76
547	20250307	113200	1898669490	18730	18730	18730	18720	34
548	20250307	113100	1898032780	18750	18790	18790	18730	1878
549	20250307	113000	1862793490	18800	18800	18800	18800	98
550	20250307	112900	1860951090	18800	18820	18820	18800	32
551	20250307	112800	1860349290	18820	18820	18820	18800	19
552	20250307	112700	1859991770	18800	18820	18820	18800	13
553	20250307	112600	1859747310	18800	18800	18800	18800	21
554	20250307	112500	1859352510	18800	18830	18830	18800	86
555	20250307	112400	1857733460	18830	18830	18830	18830	10
556	20250307	112300	1857545160	18830	18830	18830	18830	37
557	20250307	112200	1856848450	18830	18860	18860	18800	305
558	20250307	112100	1851096890	18910	18960	18960	18910	846
559	20250307	112000	1835079910	18960	18960	18960	18930	86
560	20250307	111900	1833449760	18960	18960	18960	18930	46
561	20250307	111800	1832578260	18960	18960	18960	18930	44
562	20250307	111700	1831744300	18960	18960	18960	18930	34
563	20250307	111600	1831099990	18970	18920	18970	18920	43
564	20250307	111500	1830285390	18960	18930	18980	18920	94
565	20250307	111400	1828502630	18930	18980	18980	18920	56
566	20250307	111300	1827442940	18980	18910	18980	18910	36
567	20250307	111200	1826760580	18910	18860	18920	18860	131
568	20250307	111100	1824282970	18910	18880	18920	18860	62
569	20250307	111000	1823111640	18870	18840	18870	18790	140
570	20250307	110900	1820470620	18860	18820	18870	18790	696
571	20250307	110800	1807350970	18820	18820	18820	18820	13
572	20250307	110700	1807106310	18820	18830	18830	18820	15
573	20250307	110600	1806823960	18870	18820	18870	18820	23
574	20250307	110500	1806391000	18890	18890	18890	18830	21
575	20250307	110400	1805994970	18890	18840	18890	18820	12
576	20250307	110300	1805769040	18840	18840	18840	18840	496
577	20250307	110200	1796424400	18840	18830	18900	18830	432
578	20250307	110100	1788264100	18830	18780	18830	18780	12
579	20250307	110000	1788038640	18800	18860	18880	18780	782
580	20250307	105900	1773312330	18900	18800	18900	18800	32
581	20250307	105800	1772709330	18900	18790	18900	18790	39
582	20250307	105700	1771973220	18830	18830	18830	18830	32
583	20250307	105600	1771370660	18840	18840	18840	18840	20
584	20250307	105500	1770993860	18830	18830	18830	18830	173
585	20250307	105400	1767736270	18920	18790	18920	18780	1080
586	20250307	105300	1747417860	18790	18790	18800	18790	166
587	20250307	105200	1744298710	18780	18780	18780	18780	33
588	20250307	105100	1743678970	18780	18780	18780	18780	41
589	20250307	105000	1742908990	18780	18780	18800	18780	28
590	20250307	104900	1742383050	18800	18800	18810	18800	73
591	20250307	104800	1741010640	18820	18820	18820	18820	1
592	20250307	104700	1740991820	18820	18780	18820	18780	40
593	20250307	104600	1740239340	18790	18780	18790	18780	18
594	20250307	104500	1739901250	18780	18810	18830	18780	78
595	20250307	104400	1738433810	18810	18800	18810	18780	66
596	20250307	104300	1737192700	18800	18800	18810	18800	52
597	20250307	104200	1736215030	18800	18770	18800	18770	43
598	20250307	104100	1735407180	18810	18810	18810	18770	49
599	20250307	104000	1734485890	18810	18810	18810	18770	39
600	20250307	103900	1733752820	18810	18820	18820	18770	31
601	20250307	103800	1733169840	18770	18820	18820	18770	42
602	20250307	103700	1732380500	18820	18820	18830	18770	57
603	20250307	103600	1731308050	18820	18770	18820	18770	53
604	20250307	103500	1730312490	18770	18780	18820	18770	240
605	20250307	103400	1725799050	18780	18830	18830	18780	97
606	20250307	103300	1723975590	18830	18800	18830	18780	175
607	20250307	103200	1720686360	18830	18830	18830	18790	50
608	20250307	103100	1719745600	18830	18830	18830	18790	107
609	20250307	103000	1717734030	18830	18840	18840	18800	248
610	20250307	102900	1713064680	18840	18840	18840	18790	35
611	20250307	102800	1712405780	18790	18780	18840	18780	447
612	20250307	102700	1704002340	18780	18810	18810	18780	150
613	20250307	102600	1701182400	18840	18910	18910	18840	766
614	20250307	102500	1686721455	18910	18895	18910	18870	124
615	20250307	102400	1684378725	18895	18870	18895	18870	27
616	20250307	102300	1683868810	18895	18940	18940	18870	51
617	20250307	102200	1682904495	18950	18970	19000	18950	601
618	20250307	102100	1671508785	18970	19090	19090	18970	716
619	20250307	102000	1657883255	19090	19090	19090	19050	1106
620	20250307	101900	1636812985	19090	19130	19130	19090	280
621	20250307	101800	1631467265	19130	19150	19150	19090	537
622	20250307	101700	1621204985	19150	19130	19150	19100	1128
623	20250307	101600	1599636235	19140	19080	19140	19030	552
624	20250307	101500	1589096365	19080	19130	19130	19030	840
625	20250307	101400	1573064105	19130	19130	19140	19120	581
626	20250307	101300	1561944145	19140	19000	19140	19000	2361
627	20250307	101200	1516900905	19000	18950	19000	18940	873
628	20250307	101100	1500343415	18870	18870	18950	18870	221
629	20250307	101000	1496166295	18870	18870	18870	18870	32
630	20250307	100900	1495562455	18860	18860	18860	18860	12
631	20250307	100800	1495336135	18860	18940	18970	18860	206
632	20250307	100700	1491436035	18980	18980	18980	18940	111
633	20250307	100600	1489329615	19010	18945	19020	18940	317
634	20250307	100500	1483312895	18930	18820	18960	18820	2309
635	20250307	100400	1439682205	18760	18800	18820	18760	693
636	20250307	100300	1426645415	18760	18770	18810	18760	150
637	20250307	100200	1423830005	18770	18820	18820	18770	27
638	20250307	100100	1423322265	18760	18750	18830	18750	588
639	20250307	100000	1412265545	18750	18750	18780	18750	16
640	20250307	095900	1411965515	18750	18730	18750	18720	185
641	20250307	095800	1408500395	18730	18790	18790	18730	74
642	20250307	095700	1407109995	18800	18730	18800	18730	103
643	20250307	095600	1405177025	18730	18780	18780	18720	1475
644	20250307	095500	1377510435	18780	18790	18790	18780	68
645	20250307	095400	1376232885	18790	18790	18790	18790	1
646	20250307	095300	1376214095	18770	18770	18770	18770	430
647	20250307	095200	1368142995	18800	18770	18800	18770	41
648	20250307	095100	1367372225	18770	18780	18820	18770	494
649	20250307	095000	1358090045	18800	18780	18800	18780	361
650	20250307	094900	1351304785	18800	18780	18810	18780	38
651	20250307	094800	1350591015	18780	18780	18780	18780	37
652	20250307	094700	1349896155	18780	18830	18830	18770	99
653	20250307	094600	1348033235	18830	18810	18830	18810	14
654	20250307	094500	1347769695	18810	18840	18840	18770	344
655	20250307	094400	1341302435	18840	18840	18840	18840	15
656	20250307	094300	1341019835	18840	18820	18840	18820	161
657	20250307	094200	1337987845	18820	18790	18830	18790	114
658	20250307	094100	1335843615	18750	18890	18890	18750	867
659	20250307	094000	1319512865	18890	18880	18930	18880	138
660	20250307	093900	1316906215	18880	18890	18930	18870	208
661	20250307	093800	1312978335	18900	18900	18920	18900	69
662	20250307	093700	1311674215	18900	18960	18960	18900	97
663	20250307	093600	1309836865	18960	19080	19080	18960	1647
664	20250307	093500	1278497555	19070	19000	19070	18970	1485
665	20250307	093400	1250225585	19000	19060	19060	19000	425
666	20250307	093300	1242145995	19060	19030	19080	19000	1199
667	20250307	093200	1219303165	19030	19010	19040	18960	1291
668	20250307	093100	1194765745	19000	19040	19100	19000	1433
669	20250307	093000	1167428055	19040	18830	19040	18820	2191
670	20250307	092900	1125887125	18830	18800	18840	18760	206
671	20250307	092800	1122015375	18840	18720	18840	18720	637
672	20250307	092700	1110057255	18730	18850	18850	18660	1815
673	20250307	092600	1075952750	18850	18950	18960	18850	1074
674	20250307	092500	1055645820	18880	18870	18880	18870	22
675	20250307	092400	1055230480	18870	18870	18930	18860	1363
676	20250307	092300	1029492010	18870	18850	18880	18840	1040
677	20250307	092200	1009879830	18860	18710	18860	18660	1116
678	20250307	092100	988920020	18710	18700	18710	18700	307
679	20250307	092000	983178620	18700	18710	18720	18660	639
680	20250307	091900	971236350	18720	18760	18760	18720	198
681	20250307	091800	967525090	18770	18880	18880	18680	1388
682	20250307	091700	941521460	18830	18700	18850	18680	3300
683	20250307	091600	879582300	18700	18660	18700	18650	341
684	20250307	091500	873217180	18660	18640	18670	18600	739
685	20250307	091400	859439560	18640	18530	18640	18530	726
686	20250307	091300	845946540	18540	18440	18650	18430	1800
687	20250307	091200	812579480	18440	18370	18440	18360	663
688	20250307	091100	800370250	18380	18270	18380	18270	458
689	20250307	091000	791971150	18260	18220	18260	18180	632
690	20250307	090900	780472250	18200	18260	18260	18160	3929
691	20250307	090800	708902860	18260	18250	18270	18250	478
692	20250307	090700	700174720	18240	18300	18320	18240	3712
693	20250307	090600	632297950	18300	18350	18350	18280	1526
694	20250307	090500	604356640	18260	18490	18490	18210	3374
695	20250307	090400	542618260	18460	18630	18640	18460	5787
696	20250307	090300	435229760	18630	18750	18800	18620	916
697	20250307	090200	418121010	18750	18810	18830	18600	4477
698	20250307	090100	334288070	18830	19310	19480	18830	9126
699	20250307	090000	159360500	19270	19000	19330	18850	8231