KissMeData/047560/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193200	2609876930	18820	18820	18820	18820	3815
3	20250317	193100	2609876930	18820	18820	18820	18820	0
4	20250317	193000	2609876930	18820	18820	18820	18820	0
5	20250317	192900	2609876930	18820	18820	18820	18820	0
6	20250317	192800	2609876930	18820	18820	18820	18820	0
7	20250317	192700	2609876930	18820	18820	18820	18820	0
8	20250317	192600	2609876930	18820	18820	18820	18820	0
9	20250317	192500	2609876930	18820	18820	18820	18820	0
10	20250317	192400	2609876930	18820	18820	18820	18820	0
11	20250317	192300	2609876930	18820	18820	18820	18820	0
12	20250317	192200	2609876930	18820	18820	18820	18820	0
13	20250317	192100	2609876930	18820	18820	18820	18820	0
14	20250317	192000	2609876930	18820	18820	18820	18820	0
15	20250317	191900	2609876930	18820	18820	18820	18820	0
16	20250317	191800	2609876930	18820	18820	18820	18820	0
17	20250317	191700	2609876930	18820	18820	18820	18820	0
18	20250317	191600	2609876930	18820	18820	18820	18820	0
19	20250317	191500	2609876930	18820	18820	18820	18820	0
20	20250317	191400	2609876930	18820	18820	18820	18820	0
21	20250317	191300	2609876930	18820	18820	18820	18820	0
22	20250317	191200	2609876930	18820	18820	18820	18820	0
23	20250317	191100	2609876930	18820	18820	18820	18820	0
24	20250317	191000	2609876930	18820	18820	18820	18820	0
25	20250317	190900	2609876930	18820	18820	18820	18820	0
26	20250317	190800	2609876930	18820	18820	18820	18820	0
27	20250317	190700	2609876930	18820	18820	18820	18820	0
28	20250317	190600	2609876930	18820	18820	18820	18820	0
29	20250317	190500	2609876930	18820	18820	18820	18820	0
30	20250317	190400	2609876930	18820	18820	18820	18820	0
31	20250317	190300	2609876930	18820	18820	18820	18820	0
32	20250317	190200	2609876930	18820	18820	18820	18820	3815
33	20250317	190100	2609876930	18820	18820	18820	18820	0
34	20250317	190000	2609876930	18820	18820	18820	18820	0
35	20250317	185900	2609876930	18820	18820	18820	18820	0
36	20250317	185800	2609876930	18820	18820	18820	18820	0
37	20250317	185700	2609876930	18820	18820	18820	18820	0
38	20250317	185600	2609876930	18820	18820	18820	18820	0
39	20250317	185500	2609876930	18820	18820	18820	18820	0
40	20250317	185400	2609876930	18820	18820	18820	18820	0
41	20250317	185300	2609876930	18820	18820	18820	18820	0
42	20250317	185200	2609876930	18820	18820	18820	18820	0
43	20250317	185100	2609876930	18820	18820	18820	18820	0
44	20250317	185000	2609876930	18820	18820	18820	18820	0
45	20250317	184900	2609876930	18820	18820	18820	18820	0
46	20250317	184800	2609876930	18820	18820	18820	18820	0
47	20250317	184700	2609876930	18820	18820	18820	18820	0
48	20250317	184600	2609876930	18820	18820	18820	18820	0
49	20250317	184500	2609876930	18820	18820	18820	18820	0
50	20250317	184400	2609876930	18820	18820	18820	18820	0
51	20250317	184300	2609876930	18820	18820	18820	18820	0
52	20250317	184200	2609876930	18820	18820	18820	18820	0
53	20250317	184100	2609876930	18820	18820	18820	18820	0
54	20250317	184000	2609876930	18820	18820	18820	18820	0
55	20250317	183900	2609876930	18820	18820	18820	18820	0
56	20250317	183800	2609876930	18820	18820	18820	18820	0
57	20250317	183700	2609876930	18820	18820	18820	18820	0
58	20250317	183600	2609876930	18820	18820	18820	18820	0
59	20250317	183500	2609876930	18820	18820	18820	18820	0
60	20250317	183400	2609876930	18820	18820	18820	18820	0
61	20250317	183300	2609876930	18820	18820	18820	18820	0
62	20250317	183200	2609876930	18820	18820	18820	18820	3815
63	20250317	183100	2609876930	18820	18820	18820	18820	0
64	20250317	183000	2609876930	18820	18820	18820	18820	0
65	20250317	182900	2609876930	18820	18820	18820	18820	0
66	20250317	182800	2609876930	18820	18820	18820	18820	0
67	20250317	182700	2609876930	18820	18820	18820	18820	0
68	20250317	182600	2609876930	18820	18820	18820	18820	0
69	20250317	182500	2609876930	18820	18820	18820	18820	0
70	20250317	182400	2609876930	18820	18820	18820	18820	0
71	20250317	182300	2609876930	18820	18820	18820	18820	0
72	20250317	182200	2609876930	18820	18820	18820	18820	0
73	20250317	182100	2609876930	18820	18820	18820	18820	0
74	20250317	182000	2609876930	18820	18820	18820	18820	0
75	20250317	181900	2609876930	18820	18820	18820	18820	0
76	20250317	181800	2609876930	18820	18820	18820	18820	0
77	20250317	181700	2609876930	18820	18820	18820	18820	0
78	20250317	181600	2609876930	18820	18820	18820	18820	0
79	20250317	181500	2609876930	18820	18820	18820	18820	0
80	20250317	181400	2609876930	18820	18820	18820	18820	0
81	20250317	181300	2609876930	18820	18820	18820	18820	0
82	20250317	181200	2609876930	18820	18820	18820	18820	0
83	20250317	181100	2609876930	18820	18820	18820	18820	0
84	20250317	181000	2609876930	18820	18820	18820	18820	0
85	20250317	180900	2609876930	18820	18820	18820	18820	0
86	20250317	180800	2609876930	18820	18820	18820	18820	0
87	20250317	180700	2609876930	18820	18820	18820	18820	0
88	20250317	180600	2609876930	18820	18820	18820	18820	0
89	20250317	180500	2609876930	18820	18820	18820	18820	0
90	20250317	180400	2609876930	18820	18820	18820	18820	0
91	20250317	180300	2609876930	18820	18820	18820	18820	0
92	20250317	180200	2609876930	18820	18820	18820	18820	3815
93	20250317	180100	2609876930	18820	18820	18820	18820	0
94	20250317	180000	2609876930	18820	18820	18820	18820	0
95	20250317	175900	2609876930	18820	18820	18820	18820	0
96	20250317	175800	2609876930	18820	18820	18820	18820	0
97	20250317	175700	2609876930	18820	18820	18820	18820	0
98	20250317	175600	2609876930	18820	18820	18820	18820	0
99	20250317	175500	2609876930	18820	18820	18820	18820	0
100	20250317	175400	2609876930	18820	18820	18820	18820	0
101	20250317	175300	2609876930	18820	18820	18820	18820	0
102	20250317	175200	2609876930	18820	18820	18820	18820	0
103	20250317	175100	2609876930	18820	18820	18820	18820	0
104	20250317	175000	2609876930	18820	18820	18820	18820	0
105	20250317	174900	2609876930	18820	18820	18820	18820	0
106	20250317	174800	2609876930	18820	18820	18820	18820	0
107	20250317	174700	2609876930	18820	18820	18820	18820	0
108	20250317	174600	2609876930	18820	18820	18820	18820	0
109	20250317	174500	2609876930	18820	18820	18820	18820	0
110	20250317	174400	2609876930	18820	18820	18820	18820	0
111	20250317	174300	2609876930	18820	18820	18820	18820	0
112	20250317	174200	2609876930	18820	18820	18820	18820	0
113	20250317	174100	2609876930	18820	18820	18820	18820	0
114	20250317	174000	2609876930	18820	18820	18820	18820	0
115	20250317	173900	2609876930	18820	18820	18820	18820	0
116	20250317	173800	2609876930	18820	18820	18820	18820	0
117	20250317	173700	2609876930	18820	18820	18820	18820	0
118	20250317	173600	2609876930	18820	18820	18820	18820	0
119	20250317	173500	2609876930	18820	18820	18820	18820	0
120	20250317	173400	2609876930	18820	18820	18820	18820	0
121	20250317	173300	2609876930	18820	18820	18820	18820	0
122	20250317	173200	2609876930	18820	18820	18820	18820	3815
123	20250317	173100	2609876930	18820	18820	18820	18820	0
124	20250317	173000	2609876930	18820	18820	18820	18820	0
125	20250317	172900	2609876930	18820	18820	18820	18820	0
126	20250317	172800	2609876930	18820	18820	18820	18820	0
127	20250317	172700	2609876930	18820	18820	18820	18820	0
128	20250317	172600	2609876930	18820	18820	18820	18820	0
129	20250317	172500	2609876930	18820	18820	18820	18820	0
130	20250317	172400	2609876930	18820	18820	18820	18820	0
131	20250317	172300	2609876930	18820	18820	18820	18820	0
132	20250317	172200	2609876930	18820	18820	18820	18820	0
133	20250317	172100	2609876930	18820	18820	18820	18820	0
134	20250317	172000	2609876930	18820	18820	18820	18820	0
135	20250317	171900	2609876930	18820	18820	18820	18820	0
136	20250317	171800	2609876930	18820	18820	18820	18820	0
137	20250317	171700	2609876930	18820	18820	18820	18820	0
138	20250317	171600	2609876930	18820	18820	18820	18820	0
139	20250317	171500	2609876930	18820	18820	18820	18820	0
140	20250317	171400	2609876930	18820	18820	18820	18820	0
141	20250317	171300	2609876930	18820	18820	18820	18820	0
142	20250317	171200	2609876930	18820	18820	18820	18820	0
143	20250317	171100	2609876930	18820	18820	18820	18820	0
144	20250317	171000	2609876930	18820	18820	18820	18820	0
145	20250317	170900	2609876930	18820	18820	18820	18820	0
146	20250317	170800	2609876930	18820	18820	18820	18820	0
147	20250317	170700	2609876930	18820	18820	18820	18820	0
148	20250317	170600	2609876930	18820	18820	18820	18820	0
149	20250317	170500	2609876930	18820	18820	18820	18820	0
150	20250317	170400	2609876930	18820	18820	18820	18820	0
151	20250317	170300	2609876930	18820	18820	18820	18820	0
152	20250317	170200	2609876930	18820	18820	18820	18820	3815
153	20250317	170100	2609876930	18820	18820	18820	18820	0
154	20250317	170000	2609876930	18820	18820	18820	18820	0
155	20250317	165900	2609876930	18820	18820	18820	18820	0
156	20250317	165800	2609876930	18820	18820	18820	18820	0
157	20250317	165700	2609876930	18820	18820	18820	18820	0
158	20250317	165600	2609876930	18820	18820	18820	18820	0
159	20250317	165500	2609876930	18820	18820	18820	18820	0
160	20250317	165400	2609876930	18820	18820	18820	18820	0
161	20250317	165300	2609876930	18820	18820	18820	18820	0
162	20250317	165200	2609876930	18820	18820	18820	18820	0
163	20250317	165100	2609876930	18820	18820	18820	18820	0
164	20250317	165000	2609876930	18820	18820	18820	18820	0
165	20250317	164900	2609876930	18820	18820	18820	18820	0
166	20250317	164800	2609876930	18820	18820	18820	18820	0
167	20250317	164700	2609876930	18820	18820	18820	18820	0
168	20250317	164600	2609876930	18820	18820	18820	18820	0
169	20250317	164500	2609876930	18820	18820	18820	18820	0
170	20250317	164400	2609876930	18820	18820	18820	18820	0
171	20250317	164300	2609876930	18820	18820	18820	18820	0
172	20250317	164200	2609876930	18820	18820	18820	18820	0
173	20250317	164100	2609876930	18820	18820	18820	18820	0
174	20250317	164000	2609876930	18820	18820	18820	18820	0
175	20250317	163900	2609876930	18820	18820	18820	18820	0
176	20250317	163800	2609876930	18820	18820	18820	18820	0
177	20250317	163700	2609876930	18820	18820	18820	18820	0
178	20250317	163600	2609876930	18820	18820	18820	18820	0
179	20250317	163500	2609876930	18820	18820	18820	18820	0
180	20250317	163400	2609876930	18820	18820	18820	18820	0
181	20250317	163300	2609876930	18820	18820	18820	18820	0
182	20250317	163200	2609876930	18820	18820	18820	18820	3815
183	20250317	163100	2609876930	18820	18820	18820	18820	0
184	20250317	163000	2609876930	18820	18820	18820	18820	0
185	20250317	162900	2609876930	18820	18820	18820	18820	0
186	20250317	162800	2609876930	18820	18820	18820	18820	0
187	20250317	162700	2609876930	18820	18820	18820	18820	0
188	20250317	162600	2609876930	18820	18820	18820	18820	0
189	20250317	162500	2609876930	18820	18820	18820	18820	0
190	20250317	162400	2609876930	18820	18820	18820	18820	0
191	20250317	162300	2609876930	18820	18820	18820	18820	0
192	20250317	162200	2609876930	18820	18820	18820	18820	0
193	20250317	162100	2609876930	18820	18820	18820	18820	0
194	20250317	162000	2609876930	18820	18820	18820	18820	0
195	20250317	161900	2609876930	18820	18820	18820	18820	0
196	20250317	161800	2609876930	18820	18820	18820	18820	0
197	20250317	161700	2609876930	18820	18820	18820	18820	0
198	20250317	161600	2609876930	18820	18820	18820	18820	0
199	20250317	161500	2609876930	18820	18820	18820	18820	0
200	20250317	161400	2609876930	18820	18820	18820	18820	0
201	20250317	161300	2609876930	18820	18820	18820	18820	0
202	20250317	161200	2609876930	18820	18820	18820	18820	0
203	20250317	161100	2609876930	18820	18820	18820	18820	0
204	20250317	161000	2609876930	18820	18820	18820	18820	0
205	20250317	160900	2609876930	18820	18820	18820	18820	0
206	20250317	160800	2609876930	18820	18820	18820	18820	0
207	20250317	160700	2609876930	18820	18820	18820	18820	0
208	20250317	160600	2609876930	18820	18820	18820	18820	0
209	20250317	160500	2609876930	18820	18820	18820	18820	0
210	20250317	160400	2609876930	18820	18820	18820	18820	0
211	20250317	160300	2609876930	18820	18820	18820	18820	0
212	20250317	160200	2609876930	18820	18820	18820	18820	3815
213	20250317	160100	2609876930	18820	18820	18820	18820	0
214	20250317	160000	2609876930	18820	18820	18820	18820	0
215	20250317	155900	2609876930	18820	18820	18820	18820	0
216	20250317	155800	2609876930	18820	18820	18820	18820	0
217	20250317	155700	2609876930	18820	18820	18820	18820	0
218	20250317	155600	2609876930	18820	18820	18820	18820	0
219	20250317	155500	2609876930	18820	18820	18820	18820	0
220	20250317	155400	2609876930	18820	18820	18820	18820	0
221	20250317	155300	2609876930	18820	18820	18820	18820	0
222	20250317	155200	2609876930	18820	18820	18820	18820	0
223	20250317	155100	2609876930	18820	18820	18820	18820	0
224	20250317	155000	2609876930	18820	18820	18820	18820	0
225	20250317	154900	2609876930	18820	18820	18820	18820	0
226	20250317	154800	2609876930	18820	18820	18820	18820	0
227	20250317	154700	2609876930	18820	18820	18820	18820	0
228	20250317	154600	2609876930	18820	18820	18820	18820	0
229	20250317	154500	2609876930	18820	18820	18820	18820	0
230	20250317	154400	2609876930	18820	18820	18820	18820	0
231	20250317	154300	2609876930	18820	18820	18820	18820	0
232	20250317	154200	2609876930	18820	18820	18820	18820	0
233	20250317	154100	2609876930	18820	18820	18820	18820	0
234	20250317	154000	2609876930	18820	18820	18820	18820	0
235	20250317	153900	2609876930	18820	18820	18820	18820	0
236	20250317	153800	2609876930	18820	18820	18820	18820	0
237	20250317	153700	2609876930	18820	18820	18820	18820	0
238	20250317	153600	2609876930	18820	18820	18820	18820	0
239	20250317	153500	2609876930	18820	18820	18820	18820	0
240	20250317	153400	2609876930	18820	18820	18820	18820	0
241	20250317	153300	2609876930	18820	18820	18820	18820	0
242	20250317	153200	2609876930	18820	18820	18820	18820	3815
243	20250317	153100	2609876930	18820	18820	18820	18820	0
244	20250317	153000	2609876930	18820	18820	18820	18820	3815
245	20250317	152900	2538078630	18780	18780	18780	18780	0
246	20250317	152800	2538078630	18780	18780	18780	18780	0
247	20250317	152700	2538078630	18780	18780	18780	18780	0
248	20250317	152600	2538078630	18780	18780	18780	18780	0
249	20250317	152500	2538078630	18780	18780	18780	18780	0
250	20250317	152400	2538078630	18780	18780	18780	18780	0
251	20250317	152300	2538078630	18780	18780	18780	18780	0
252	20250317	152200	2538078630	18780	18780	18780	18780	0
253	20250317	152100	2538078630	18780	18780	18780	18780	0
254	20250317	152000	2538078630	18780	18780	18780	18780	0
255	20250317	151900	2538078630	18780	18780	18780	18780	5
256	20250317	151800	2537984730	18770	18760	18770	18760	90
257	20250317	151700	2536295440	18760	18760	18760	18760	32
258	20250317	151600	2535695120	18750	18760	18760	18750	288
259	20250317	151500	2530293430	18750	18750	18750	18750	36
260	20250317	151400	2529618430	18750	18760	18760	18750	241
261	20250317	151300	2525099620	18760	18760	18760	18760	16
262	20250317	151200	2524799460	18760	18760	18760	18760	175
263	20250317	151100	2521516460	18750	18780	18780	18750	921
264	20250317	151000	2504245290	18760	18790	18790	18760	202
265	20250317	150900	2500452510	18790	18820	18820	18790	374
266	20250317	150800	2493420260	18810	18800	18810	18800	304
267	20250317	150700	2487702320	18800	18810	18810	18800	775
268	20250317	150600	2473131150	18810	18810	18810	18810	13
269	20250317	150500	2472886620	18810	18810	18810	18810	76
270	20250317	150400	2471457060	18810	18810	18810	18810	8
271	20250317	150300	2471306580	18800	18800	18800	18800	0
272	20250317	150200	2471306580	18800	18800	18800	18800	10
273	20250317	150100	2471118580	18810	18800	18810	18800	3
274	20250317	150000	2471062160	18800	18800	18800	18800	127
275	20250317	145900	2468674560	18800	18800	18800	18740	308
276	20250317	145800	2462887320	18800	18730	18800	18730	699
277	20250317	145700	2449772450	18740	18800	18800	18740	1912
278	20250317	145600	2413883250	18800	18810	18810	18800	174
279	20250317	145500	2410610840	18800	18800	18800	18800	637
280	20250317	145400	2398635240	18800	18790	18800	18790	828
281	20250317	145300	2383076615	18760	18760	18760	18760	0
282	20250317	145200	2383076615	18760	18790	18790	18760	526
283	20250317	145100	2373193975	18760	18780	18780	18760	200
284	20250317	145000	2369439985	18780	18780	18780	18780	64
285	20250317	144900	2368238065	18780	18780	18780	18780	0
286	20250317	144800	2368238065	18780	18780	18780	18780	58
287	20250317	144700	2367148825	18780	18780	18780	18780	80
288	20250317	144600	2365646425	18780	18780	18790	18780	286
289	20250317	144500	2360274315	18790	18780	18790	18780	17
290	20250317	144400	2359955035	18790	18820	18820	18790	186
291	20250317	144300	2356459795	18820	18820	18820	18820	38
292	20250317	144200	2355744635	18820	18820	18820	18820	48
293	20250317	144100	2354841275	18820	18820	18820	18820	14
294	20250317	144000	2354577795	18820	18800	18820	18790	196
295	20250317	143900	2350893850	18810	18815	18815	18810	132
296	20250317	143800	2348410830	18820	18820	18820	18820	0
297	20250317	143700	2348410830	18820	18820	18820	18820	10
298	20250317	143600	2348222630	18820	18820	18820	18820	24
299	20250317	143500	2347770950	18810	18800	18810	18800	138
300	20250317	143400	2345175910	18780	18780	18780	18780	1
301	20250317	143300	2345157130	18780	18780	18780	18780	0
302	20250317	143200	2345157130	18780	18790	18790	18780	849
303	20250317	143100	2329211660	18790	18800	18800	18790	290
304	20250317	143000	2323761930	18800	18800	18800	18800	93
305	20250317	142900	2322013530	18800	18800	18800	18800	93
306	20250317	142800	2320265130	18790	18790	18790	18790	50
307	20250317	142700	2319325630	18790	18780	18790	18780	216
308	20250317	142600	2315267610	18780	18780	18780	18770	204
309	20250317	142500	2311436500	18780	18780	18780	18775	325
310	20250317	142400	2305334260	18760	18760	18760	18760	0
311	20250317	142300	2305334260	18760	18760	18760	18760	0
312	20250317	142200	2305334260	18760	18760	18760	18760	0
313	20250317	142100	2305334260	18760	18780	18780	18760	193
314	20250317	142000	2301711790	18790	18790	18790	18790	16
315	20250317	141900	2301411150	18800	18800	18800	18800	0
316	20250317	141800	2301411150	18800	18800	18800	18800	3
317	20250317	141700	2301354750	18805	18790	18805	18790	127
318	20250317	141600	2298968390	18790	18800	18800	18790	50
319	20250317	141500	2298028880	18790	18810	18810	18790	334
320	20250317	141400	2291750525	18810	18820	18820	18810	215
321	20250317	141300	2287706255	18820	18830	18830	18820	214
322	20250317	141200	2283678115	18840	18830	18840	18830	42
323	20250317	141100	2282886855	18830	18830	18830	18830	42
324	20250317	141000	2282095995	18830	18840	18840	18830	349
325	20250317	140900	2275523595	18845	18845	18845	18845	2
326	20250317	140800	2275485905	18850	18850	18850	18850	0
327	20250317	140700	2275485905	18850	18850	18850	18850	2
328	20250317	140600	2275448205	18850	18850	18850	18850	0
329	20250317	140500	2275448205	18850	18860	18860	18850	968
330	20250317	140400	2257201185	18860	18860	18860	18850	77
331	20250317	140300	2255749595	18860	18860	18860	18860	363
332	20250317	140200	2248903415	18860	18870	18870	18860	100
333	20250317	140100	2247016815	18860	18860	18860	18860	50
334	20250317	140000	2246073815	18860	18860	18860	18860	189
335	20250317	135900	2242509275	18880	18880	18880	18880	12
336	20250317	135800	2242282715	18900	18880	18900	18870	207
337	20250317	135700	2238376435	18890	18890	18890	18890	26
338	20250317	135600	2237885295	18900	18910	18920	18900	76
339	20250317	135500	2236447685	18910	18910	18910	18910	22
340	20250317	135400	2236031665	18910	18900	18910	18900	390
341	20250317	135300	2228660165	18900	18900	18900	18900	25
342	20250317	135200	2228187665	18910	18870	18910	18870	1123
343	20250317	135100	2206992835	18870	18850	18870	18850	170
344	20250317	135000	2203787465	18850	18850	18850	18850	2
345	20250317	134900	2203749765	18830	18850	18850	18830	131
346	20250317	134800	2201282015	18850	18850	18850	18850	29
347	20250317	134700	2200735365	18820	18850	18850	18820	93
348	20250317	134600	2198982615	18850	18830	18850	18830	124
349	20250317	134500	2196647315	18820	18810	18820	18810	310
350	20250317	134400	2190813655	18800	18800	18800	18800	10
351	20250317	134300	2190625655	18790	18790	18790	18790	5
352	20250317	134200	2190531705	18790	18800	18800	18730	987
353	20250317	134100	2172033345	18800	18760	18800	18750	241
354	20250317	134000	2167513145	18760	18760	18760	18760	4
355	20250317	133900	2167438105	18750	18750	18750	18750	0
356	20250317	133800	2167438105	18750	18750	18750	18750	10
357	20250317	133700	2167250605	18750	18760	18800	18750	216
358	20250317	133600	2163199025	18800	18800	18800	18800	4
359	20250317	133500	2163123825	18800	18750	18800	18750	27
360	20250317	133400	2162617375	18750	18750	18750	18750	0
361	20250317	133300	2162617375	18750	18750	18750	18750	97
362	20250317	133200	2160798625	18750	18770	18770	18750	73
363	20250317	133100	2159429245	18780	18800	18805	18780	512
364	20250317	133000	2149807840	18800	18800	18800	18800	2
365	20250317	132900	2149770240	18800	18800	18800	18800	0
366	20250317	132800	2149770240	18800	18800	18800	18800	0
367	20250317	132700	2149770240	18800	18800	18810	18800	60
368	20250317	132600	2148642040	18800	18800	18800	18800	2
369	20250317	132500	2148604440	18810	18810	18810	18810	43
370	20250317	132400	2147795610	18810	18810	18810	18810	5
371	20250317	132300	2147701560	18810	18820	18820	18810	679
372	20250317	132200	2134929420	18820	18820	18820	18820	21
373	20250317	132100	2134534200	18820	18820	18820	18820	11
374	20250317	132000	2134327180	18820	18820	18820	18820	8
375	20250317	131900	2134176620	18820	18820	18820	18820	10
376	20250317	131800	2133988420	18820	18820	18830	18820	497
377	20250317	131700	2124634870	18820	18820	18820	18820	0
378	20250317	131600	2124634870	18820	18820	18820	18820	0
379	20250317	131500	2124634870	18820	18820	18820	18820	28
380	20250317	131400	2124107910	18820	18820	18820	18820	53
381	20250317	131300	2123110450	18820	18820	18820	18820	27
382	20250317	131200	2122602310	18850	18850	18850	18820	260
383	20250317	131100	2117708690	18860	18810	18860	18810	60
384	20250317	131000	2116580040	18810	18820	18820	18810	482
385	20250317	130900	2107512520	18820	18810	18820	18810	202
386	20250317	130800	2103711880	18820	18820	18820	18820	0
387	20250317	130700	2103711880	18820	18820	18820	18820	1
388	20250317	130600	2103693060	18790	18840	18840	18790	554
389	20250317	130500	2093269420	18850	18860	18860	18850	458
390	20250317	130400	2084632420	18860	18860	18860	18860	305
391	20250317	130300	2078880120	18860	18860	18860	18860	241
392	20250317	130200	2074334860	18870	18870	18870	18870	5
393	20250317	130100	2074240510	18860	18860	18860	18860	141
394	20250317	130000	2071581250	18860	18860	18860	18850	261
395	20250317	125900	2066661290	18860	18850	18860	18850	372
396	20250317	125800	2059648050	18850	18850	18850	18850	100
397	20250317	125700	2057763050	18840	18840	18840	18840	56
398	20250317	125600	2056708010	18840	18840	18840	18840	67
399	20250317	125500	2055445730	18800	18800	18800	18800	1
400	20250317	125400	2055426930	18810	18800	18810	18800	157
401	20250317	125300	2052474800	18800	18800	18810	18800	482
402	20250317	125200	2043413180	18800	18800	18800	18800	108
403	20250317	125100	2041382780	18800	18800	18800	18800	50
404	20250317	125000	2040442780	18790	18790	18790	18790	0
405	20250317	124900	2040442780	18790	18790	18790	18790	0
406	20250317	124800	2040442780	18790	18790	18790	18790	146
407	20250317	124700	2037699440	18790	18790	18790	18790	2
408	20250317	124600	2037661860	18800	18790	18800	18790	30
409	20250317	124500	2037097990	18790	18790	18790	18790	1
410	20250317	124400	2037079200	18740	18790	18790	18740	70
411	20250317	124300	2035766400	18770	18750	18770	18750	664
412	20250317	124200	2023315620	18740	18740	18740	18740	0
413	20250317	124100	2023315620	18740	18730	18740	18730	27
414	20250317	124000	2022809660	18730	18730	18730	18730	10
415	20250317	123900	2022622360	18740	18740	18740	18740	30
416	20250317	123800	2022060160	18740	18750	18750	18730	238
417	20250317	123700	2017602100	18750	18750	18750	18750	107
418	20250317	123600	2015595850	18750	18750	18750	18750	7
419	20250317	123500	2015464600	18750	18750	18750	18750	0
420	20250317	123400	2015464600	18750	18750	18750	18750	3
421	20250317	123300	2015408350	18750	18750	18750	18750	45
422	20250317	123200	2014564600	18750	18750	18750	18750	1
423	20250317	123100	2014545850	18750	18750	18750	18750	11
424	20250317	123000	2014339600	18750	18750	18750	18750	5
425	20250317	122900	2014245850	18730	18740	18740	18730	100
426	20250317	122800	2012372650	18730	18730	18730	18730	0
427	20250317	122700	2012372650	18730	18740	18740	18730	20
428	20250317	122600	2011998040	18730	18730	18730	18730	107
429	20250317	122500	2009993930	18720	18720	18720	18720	300
430	20250317	122400	2004377930	18730	18730	18730	18730	0
431	20250317	122300	2004377930	18730	18730	18730	18730	295
432	20250317	122200	1998852580	18730	18730	18730	18730	8
433	20250317	122100	1998702740	18730	18730	18730	18730	233
434	20250317	122000	1994338650	18740	18740	18740	18740	1
435	20250317	121900	1994319910	18740	18740	18740	18740	530
436	20250317	121800	1984387710	18740	18740	18740	18740	0
437	20250317	121700	1984387710	18740	18730	18740	18730	463
438	20250317	121600	1975714260	18740	18730	18740	18730	31
439	20250317	121500	1975133580	18740	18740	18740	18740	22
440	20250317	121400	1974721300	18740	18740	18740	18740	40
441	20250317	121300	1973971700	18740	18740	18740	18740	13
442	20250317	121200	1973728080	18740	18730	18740	18730	36
443	20250317	121100	1973053770	18740	18750	18750	18740	422
444	20250317	121000	1965145470	18750	18750	18750	18750	100
445	20250317	120900	1963270470	18750	18750	18750	18750	24
446	20250317	120800	1962820470	18750	18750	18750	18750	10
447	20250317	120700	1962632970	18750	18750	18750	18750	0
448	20250317	120600	1962632970	18750	18750	18750	18750	486
449	20250317	120500	1953520470	18750	18760	18760	18750	506
450	20250317	120400	1944031960	18760	18760	18760	18750	29
451	20250317	120300	1943488070	18760	18760	18760	18760	181
452	20250317	120200	1940092510	18760	18760	18760	18760	0
453	20250317	120100	1940092510	18760	18770	18770	18760	58
454	20250317	120000	1939003930	18760	18760	18760	18760	100
455	20250317	115900	1937127930	18760	18770	18770	18750	54
456	20250317	115800	1936114870	18770	18770	18770	18770	0
457	20250317	115700	1936114870	18770	18750	18770	18750	23
458	20250317	115600	1935683600	18750	18750	18750	18750	260
459	20250317	115500	1930808600	18750	18770	18770	18750	292
460	20250317	115400	1925330830	18770	18770	18770	18770	42
461	20250317	115300	1924542490	18770	18770	18770	18770	273
462	20250317	115200	1919418280	18780	18780	18780	18780	613
463	20250317	115100	1907906140	18780	18780	18780	18780	0
464	20250317	115000	1907906140	18780	18780	18780	18780	0
465	20250317	114900	1907906140	18780	18790	18790	18780	7
466	20250317	114800	1907774620	18790	18780	18790	18780	152
467	20250317	114700	1904920040	18780	18770	18780	18770	343
468	20250317	114600	1898481420	18780	18780	18780	18780	12
469	20250317	114500	1898256060	18770	18770	18770	18770	27
470	20250317	114400	1897749270	18760	18770	18770	18760	15
471	20250317	114300	1897467770	18770	18770	18770	18770	10
472	20250317	114200	1897280070	18770	18770	18770	18770	3
473	20250317	114100	1897223760	18780	18780	18780	18780	0
474	20250317	114000	1897223760	18780	18760	18780	18760	438
475	20250317	113900	1889001420	18760	18760	18760	18760	112
476	20250317	113800	1886900300	18760	18750	18760	18750	383
477	20250317	113700	1879715290	18740	18740	18740	18740	53
478	20250317	113600	1878722070	18740	18740	18740	18740	3
479	20250317	113500	1878665850	18740	18760	18760	18740	63
480	20250317	113400	1877485210	18740	18710	18740	18710	450
481	20250317	113300	1869055390	18710	18710	18710	18710	30
482	20250317	113200	1868494090	18700	18700	18700	18700	10
483	20250317	113100	1868307090	18700	18700	18700	18700	1
484	20250317	113000	1868288390	18700	18700	18700	18700	0
485	20250317	112900	1868288390	18700	18680	18700	18680	1122
486	20250317	112800	1847317510	18680	18690	18690	18680	4901
487	20250317	112700	1755724320	18695	18695	18695	18695	0
488	20250317	112600	1755724320	18695	18695	18695	18695	212
489	20250317	112500	1751760980	18690	18695	18695	18690	431
490	20250317	112400	1743705235	18695	18700	18700	18695	378
491	20250317	112300	1736638445	18700	18700	18700	18700	158
492	20250317	112200	1733683845	18700	18700	18700	18700	348
493	20250317	112100	1727176245	18705	18700	18705	18700	473
494	20250317	112000	1718330590	18700	18730	18730	18700	1919
495	20250317	111900	1682435465	18740	18780	18780	18740	3284
496	20250317	111800	1620840005	18780	18780	18780	18780	499
497	20250317	111700	1611468785	18780	18780	18780	18780	750
498	20250317	111600	1597383785	18790	18790	18790	18790	164
499	20250317	111500	1594302225	18790	18790	18790	18790	0
500	20250317	111400	1594302225	18790	18790	18790	18790	0
501	20250317	111300	1594302225	18790	18795	18795	18790	376
502	20250317	111200	1587237155	18790	18790	18795	18790	25
503	20250317	111100	1586767400	18795	18795	18795	18795	11
504	20250317	111000	1586560655	18795	18795	18795	18795	16
505	20250317	110900	1586259935	18790	18790	18790	18790	290
506	20250317	110800	1580810835	18795	18795	18795	18795	100
507	20250317	110700	1578931335	18795	18795	18795	18795	100
508	20250317	110600	1577051835	18795	18795	18795	18795	0
509	20250317	110500	1577051835	18795	18795	18795	18795	100
510	20250317	110400	1575172335	18790	18790	18790	18790	243
511	20250317	110300	1570606365	18790	18800	18800	18790	315
512	20250317	110200	1564685150	18800	18810	18810	18800	416
513	20250317	110100	1556863675	18810	18810	18810	18810	110
514	20250317	110000	1554794575	18810	18815	18815	18810	168
515	20250317	105900	1551634155	18815	18820	18820	18810	424
516	20250317	105800	1543656180	18825	18820	18825	18820	402
517	20250317	105700	1536090390	18825	18830	18830	18825	91
518	20250317	105600	1534376870	18830	18830	18830	18830	159
519	20250317	105500	1531382900	18835	18830	18835	18830	59
520	20250317	105400	1530271925	18830	18840	18840	18830	421
521	20250317	105300	1522340470	18845	18845	18845	18845	10
522	20250317	105200	1522152020	18845	18840	18845	18840	255
523	20250317	105100	1517347810	18840	18850	18850	18840	57
524	20250317	105000	1516273860	18870	18870	18870	18870	20
525	20250317	104900	1515896460	18870	18890	18890	18870	127
526	20250317	104800	1513497650	18900	18900	18900	18900	28
527	20250317	104700	1512968450	18900	18910	18910	18900	5
528	20250317	104600	1512873940	18910	18850	18910	18830	987
529	20250317	104500	1494270905	18870	18910	18910	18870	733
530	20250317	104400	1480425615	18910	18970	18970	18910	951
531	20250317	104300	1462427815	18970	18970	18970	18970	115
532	20250317	104200	1460246265	18970	18970	18970	18930	272
533	20250317	104100	1455096645	18940	18960	18970	18940	278
534	20250317	104000	1449826785	18990	18990	18990	18990	4
535	20250317	103900	1449750825	18930	18990	19000	18930	810
536	20250317	103800	1434399855	19000	19110	19110	19000	387
537	20250317	103700	1427023185	19110	19010	19120	19010	207
538	20250317	103600	1423068415	19120	19000	19120	19000	1680
539	20250317	103500	1391038665	19010	18960	19080	18950	2824
540	20250317	103400	1337432845	18960	18930	18960	18930	1159
541	20250317	103300	1315479585	18920	18920	18920	18920	149
542	20250317	103200	1312660505	18920	18925	18925	18920	441
543	20250317	103100	1304316035	18925	18920	18930	18920	107
544	20250317	103000	1302291060	18920	18920	18930	18920	205
545	20250317	102900	1298412450	18920	18920	18920	18920	181
546	20250317	102800	1294987930	18920	18890	18920	18890	75
547	20250317	102700	1293571150	18890	18890	18890	18890	0
548	20250317	102600	1293571150	18890	18890	18890	18890	81
549	20250317	102500	1292041060	18890	18920	18920	18890	18
550	20250317	102400	1291700590	18920	18920	18920	18920	114
551	20250317	102300	1289543710	18920	18920	18920	18920	5
552	20250317	102200	1289449110	18920	18880	18920	18880	937
553	20250317	102100	1271736910	18870	18870	18870	18870	188
554	20250317	102000	1268189350	18880	18860	18880	18840	1391
555	20250317	101900	1241950720	18870	18880	18880	18870	130
556	20250317	101800	1239497320	18880	18880	18880	18880	1361
557	20250317	101700	1213801640	18840	18850	18850	18840	52
558	20250317	101600	1212821900	18830	18830	18830	18830	0
559	20250317	101500	1212821900	18830	18830	18830	18820	759
560	20250317	101400	1198530670	18830	18900	18910	18830	228
561	20250317	101300	1194235460	18910	18910	18910	18910	7
562	20250317	101200	1194103090	18900	18900	18910	18900	360
563	20250317	101100	1187298620	18810	18910	18910	18810	403
564	20250317	101000	1179708510	18910	18900	18910	18840	39
565	20250317	100900	1178972460	18920	18920	18920	18870	179
566	20250317	100800	1175589430	18920	18860	18920	18860	441
567	20250317	100700	1167259560	18830	18810	18830	18810	150
568	20250317	100600	1164437860	18830	18790	18830	18790	409
569	20250317	100500	1156748040	18790	18790	18810	18790	176
570	20250317	100400	1153440680	18790	18830	18830	18790	581
571	20250317	100300	1142511370	18830	18830	18830	18830	104
572	20250317	100200	1140553050	18860	18830	18860	18830	146
573	20250317	100100	1137802970	18870	18870	18870	18870	0
574	20250317	100000	1137802970	18870	18820	18880	18820	207
575	20250317	095900	1133898370	18880	18820	18880	18820	501
576	20250317	095800	1124463490	18880	18880	18880	18880	18
577	20250317	095700	1124123650	18880	18890	18890	18880	390
578	20250317	095600	1116759730	18880	18880	18880	18850	30
579	20250317	095500	1116193750	18890	18880	18890	18880	297
580	20250317	095400	1110585860	18880	18880	18880	18880	4
581	20250317	095300	1110510340	18880	18860	18880	18760	181
582	20250317	095200	1107097050	18870	18890	18890	18870	253
583	20250317	095100	1102320850	18890	18780	18900	18780	755
584	20250317	095000	1088119320	18780	18780	18780	18780	26
585	20250317	094900	1087631040	18720	18730	18780	18720	1788
586	20250317	094800	1054099910	18730	18730	18730	18720	339
587	20250317	094700	1047753240	18740	18740	18740	18740	2
588	20250317	094600	1047715760	18740	18740	18740	18740	11
589	20250317	094500	1047509620	18750	18690	18750	18680	233
590	20250317	094400	1043153200	18680	18700	18700	18680	2346
591	20250317	094300	999308420	18700	18740	18740	18700	1829
592	20250317	094200	965083530	18740	18730	18740	18730	1754
593	20250317	094100	932224580	18730	18730	18730	18730	573
594	20250317	094000	921492290	18730	18730	18740	18730	23
595	20250317	093900	921061400	18740	18740	18750	18740	253
596	20250317	093800	916320140	18730	18730	18740	18730	314
597	20250317	093700	910438820	18730	18750	18770	18730	1241
598	20250317	093600	887175400	18750	18730	18750	18730	166
599	20250317	093500	884066120	18710	18700	18710	18680	1603
600	20250317	093400	854105820	18690	18700	18700	18690	425
601	20250317	093300	846159300	18700	18680	18700	18680	513
602	20250317	093200	836576380	18680	18690	18700	18680	2849
603	20250317	093100	783339420	18700	18710	18710	18690	1033
604	20250317	093000	764019170	18710	18760	18760	18710	111
605	20250317	092900	761940340	18730	18750	18750	18730	314
606	20250317	092800	756052940	18750	18750	18770	18750	1328
607	20250317	092700	731144550	18750	18700	18750	18700	148
608	20250317	092600	728373630	18690	18690	18700	18680	301
609	20250317	092500	722748130	18690	18690	18710	18680	1192
610	20250317	092400	700480360	18680	18720	18720	18680	3213
611	20250317	092300	640414610	18710	18780	18780	18710	192
612	20250317	092200	636821200	18750	18730	18780	18690	1872
613	20250317	092100	601768880	18730	18690	18730	18670	1953
614	20250317	092000	565275180	18680	18690	18740	18660	1144
615	20250317	091900	543906760	18690	18690	18720	18690	3018
616	20250317	091800	487443290	18700	18700	18700	18660	639
617	20250317	091700	475513350	18700	18750	18750	18660	2124
618	20250317	091600	435783740	18760	18800	18800	18750	2537
619	20250317	091500	388190100	18810	18900	18900	18810	2341
620	20250317	091400	344066900	18950	18900	18950	18860	192
621	20250317	091300	340430040	18900	18830	18960	18820	471
622	20250317	091200	331531790	18820	18820	19000	18820	212
623	20250317	091100	327514250	18810	18880	18940	18810	340
624	20250317	091000	321102280	18920	18840	18920	18840	625
625	20250317	090900	309301210	18840	18800	18850	18750	1503
626	20250317	090800	281039090	18800	18810	18820	18750	805
627	20250317	090700	265913580	18790	18730	18790	18700	3931
628	20250317	090600	192309820	18730	18750	18770	18730	706
629	20250317	090500	179072590	18750	18840	18840	18750	1614
630	20250317	090400	148727380	18840	18860	18860	18810	716
631	20250317	090300	135240760	18870	18860	18870	18860	203
632	20250317	090200	131410970	18870	18960	18960	18800	3537
633	20250317	090100	64436730	19000	19120	19130	18970	1782
634	20250317	090000	30515000	19050	19120	19140	19020	1597