KissMeData/194370/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204000	1450791870	16800	16800	16800	16800	592
3	20250314	203900	1450791870	16800	16800	16800	16800	0
4	20250314	203800	1450791870	16800	16800	16800	16800	0
5	20250314	203700	1450791870	16800	16800	16800	16800	0
6	20250314	203600	1450791870	16800	16800	16800	16800	0
7	20250314	203500	1450791870	16800	16800	16800	16800	0
8	20250314	203400	1450791870	16800	16800	16800	16800	0
9	20250314	203300	1450791870	16800	16800	16800	16800	0
10	20250314	203200	1450791870	16800	16800	16800	16800	0
11	20250314	203100	1450791870	16800	16800	16800	16800	0
12	20250314	203000	1450791870	16800	16800	16800	16800	0
13	20250314	202900	1450791870	16800	16800	16800	16800	0
14	20250314	202800	1450791870	16800	16800	16800	16800	0
15	20250314	202700	1450791870	16800	16800	16800	16800	0
16	20250314	202600	1450791870	16800	16800	16800	16800	0
17	20250314	202500	1450791870	16800	16800	16800	16800	0
18	20250314	202400	1450791870	16800	16800	16800	16800	0
19	20250314	202300	1450791870	16800	16800	16800	16800	0
20	20250314	202200	1450791870	16800	16800	16800	16800	0
21	20250314	202100	1450791870	16800	16800	16800	16800	0
22	20250314	202000	1450791870	16800	16800	16800	16800	0
23	20250314	201900	1450791870	16800	16800	16800	16800	0
24	20250314	201800	1450791870	16800	16800	16800	16800	0
25	20250314	201700	1450791870	16800	16800	16800	16800	0
26	20250314	201600	1450791870	16800	16800	16800	16800	0
27	20250314	201500	1450791870	16800	16800	16800	16800	0
28	20250314	201400	1450791870	16800	16800	16800	16800	0
29	20250314	201300	1450791870	16800	16800	16800	16800	0
30	20250314	201200	1450791870	16800	16800	16800	16800	0
31	20250314	201100	1450791870	16800	16800	16800	16800	0
32	20250314	201000	1450791870	16800	16800	16800	16800	592
33	20250314	200900	1450791870	16800	16800	16800	16800	0
34	20250314	200800	1450791870	16800	16800	16800	16800	0
35	20250314	200700	1450791870	16800	16800	16800	16800	0
36	20250314	200600	1450791870	16800	16800	16800	16800	0
37	20250314	200500	1450791870	16800	16800	16800	16800	0
38	20250314	200400	1450791870	16800	16800	16800	16800	0
39	20250314	200300	1450791870	16800	16800	16800	16800	0
40	20250314	200200	1450791870	16800	16800	16800	16800	0
41	20250314	200100	1450791870	16800	16800	16800	16800	0
42	20250314	200000	1450791870	16800	16800	16800	16800	0
43	20250314	195900	1450791870	16800	16800	16800	16800	0
44	20250314	195800	1450791870	16800	16800	16800	16800	0
45	20250314	195700	1450791870	16800	16800	16800	16800	0
46	20250314	195600	1450791870	16800	16800	16800	16800	0
47	20250314	195500	1450791870	16800	16800	16800	16800	0
48	20250314	195400	1450791870	16800	16800	16800	16800	0
49	20250314	195300	1450791870	16800	16800	16800	16800	0
50	20250314	195200	1450791870	16800	16800	16800	16800	0
51	20250314	195100	1450791870	16800	16800	16800	16800	0
52	20250314	195000	1450791870	16800	16800	16800	16800	0
53	20250314	194900	1450791870	16800	16800	16800	16800	0
54	20250314	194800	1450791870	16800	16800	16800	16800	0
55	20250314	194700	1450791870	16800	16800	16800	16800	0
56	20250314	194600	1450791870	16800	16800	16800	16800	0
57	20250314	194500	1450791870	16800	16800	16800	16800	0
58	20250314	194400	1450791870	16800	16800	16800	16800	0
59	20250314	194300	1450791870	16800	16800	16800	16800	0
60	20250314	194200	1450791870	16800	16800	16800	16800	0
61	20250314	194100	1450791870	16800	16800	16800	16800	0
62	20250314	194000	1450791870	16800	16800	16800	16800	592
63	20250314	193900	1450791870	16800	16800	16800	16800	0
64	20250314	193800	1450791870	16800	16800	16800	16800	0
65	20250314	193700	1450791870	16800	16800	16800	16800	0
66	20250314	193600	1450791870	16800	16800	16800	16800	0
67	20250314	193500	1450791870	16800	16800	16800	16800	0
68	20250314	193400	1450791870	16800	16800	16800	16800	0
69	20250314	193300	1450791870	16800	16800	16800	16800	0
70	20250314	193200	1450791870	16800	16800	16800	16800	0
71	20250314	193100	1450791870	16800	16800	16800	16800	0
72	20250314	193000	1450791870	16800	16800	16800	16800	0
73	20250314	192900	1450791870	16800	16800	16800	16800	0
74	20250314	192800	1450791870	16800	16800	16800	16800	0
75	20250314	192700	1450791870	16800	16800	16800	16800	0
76	20250314	192600	1450791870	16800	16800	16800	16800	0
77	20250314	192500	1450791870	16800	16800	16800	16800	0
78	20250314	192400	1450791870	16800	16800	16800	16800	0
79	20250314	192300	1450791870	16800	16800	16800	16800	0
80	20250314	192200	1450791870	16800	16800	16800	16800	0
81	20250314	192100	1450791870	16800	16800	16800	16800	0
82	20250314	192000	1450791870	16800	16800	16800	16800	0
83	20250314	191900	1450791870	16800	16800	16800	16800	0
84	20250314	191800	1450791870	16800	16800	16800	16800	0
85	20250314	191700	1450791870	16800	16800	16800	16800	0
86	20250314	191600	1450791870	16800	16800	16800	16800	0
87	20250314	191500	1450791870	16800	16800	16800	16800	0
88	20250314	191400	1450791870	16800	16800	16800	16800	0
89	20250314	191300	1450791870	16800	16800	16800	16800	0
90	20250314	191200	1450791870	16800	16800	16800	16800	0
91	20250314	191100	1450791870	16800	16800	16800	16800	0
92	20250314	191000	1450791870	16800	16800	16800	16800	592
93	20250314	190900	1450791870	16800	16800	16800	16800	0
94	20250314	190800	1450791870	16800	16800	16800	16800	0
95	20250314	190700	1450791870	16800	16800	16800	16800	0
96	20250314	190600	1450791870	16800	16800	16800	16800	0
97	20250314	190500	1450791870	16800	16800	16800	16800	0
98	20250314	190400	1450791870	16800	16800	16800	16800	0
99	20250314	190300	1450791870	16800	16800	16800	16800	0
100	20250314	190200	1450791870	16800	16800	16800	16800	0
101	20250314	190100	1450791870	16800	16800	16800	16800	0
102	20250314	190000	1450791870	16800	16800	16800	16800	0
103	20250314	185900	1450791870	16800	16800	16800	16800	0
104	20250314	185800	1450791870	16800	16800	16800	16800	0
105	20250314	185700	1450791870	16800	16800	16800	16800	0
106	20250314	185600	1450791870	16800	16800	16800	16800	0
107	20250314	185500	1450791870	16800	16800	16800	16800	0
108	20250314	185400	1450791870	16800	16800	16800	16800	0
109	20250314	185300	1450791870	16800	16800	16800	16800	0
110	20250314	185200	1450791870	16800	16800	16800	16800	0
111	20250314	185100	1450791870	16800	16800	16800	16800	0
112	20250314	185000	1450791870	16800	16800	16800	16800	0
113	20250314	184900	1450791870	16800	16800	16800	16800	0
114	20250314	184800	1450791870	16800	16800	16800	16800	0
115	20250314	184700	1450791870	16800	16800	16800	16800	0
116	20250314	184600	1450791870	16800	16800	16800	16800	0
117	20250314	184500	1450791870	16800	16800	16800	16800	0
118	20250314	184400	1450791870	16800	16800	16800	16800	0
119	20250314	184300	1450791870	16800	16800	16800	16800	0
120	20250314	184200	1450791870	16800	16800	16800	16800	0
121	20250314	184100	1450791870	16800	16800	16800	16800	0
122	20250314	184000	1450791870	16800	16800	16800	16800	592
123	20250314	183900	1450791870	16800	16800	16800	16800	0
124	20250314	183800	1450791870	16800	16800	16800	16800	0
125	20250314	183700	1450791870	16800	16800	16800	16800	0
126	20250314	183600	1450791870	16800	16800	16800	16800	0
127	20250314	183500	1450791870	16800	16800	16800	16800	0
128	20250314	183400	1450791870	16800	16800	16800	16800	0
129	20250314	183300	1450791870	16800	16800	16800	16800	0
130	20250314	183200	1450791870	16800	16800	16800	16800	0
131	20250314	183100	1450791870	16800	16800	16800	16800	0
132	20250314	183000	1450791870	16800	16800	16800	16800	0
133	20250314	182900	1450791870	16800	16800	16800	16800	0
134	20250314	182800	1450791870	16800	16800	16800	16800	0
135	20250314	182700	1450791870	16800	16800	16800	16800	0
136	20250314	182600	1450791870	16800	16800	16800	16800	0
137	20250314	182500	1450791870	16800	16800	16800	16800	0
138	20250314	182400	1450791870	16800	16800	16800	16800	0
139	20250314	182300	1450791870	16800	16800	16800	16800	0
140	20250314	182200	1450791870	16800	16800	16800	16800	0
141	20250314	182100	1450791870	16800	16800	16800	16800	0
142	20250314	182000	1450791870	16800	16800	16800	16800	0
143	20250314	181900	1450791870	16800	16800	16800	16800	0
144	20250314	181800	1450791870	16800	16800	16800	16800	0
145	20250314	181700	1450791870	16800	16800	16800	16800	0
146	20250314	181600	1450791870	16800	16800	16800	16800	0
147	20250314	181500	1450791870	16800	16800	16800	16800	0
148	20250314	181400	1450791870	16800	16800	16800	16800	0
149	20250314	181300	1450791870	16800	16800	16800	16800	0
150	20250314	181200	1450791870	16800	16800	16800	16800	0
151	20250314	181100	1450791870	16800	16800	16800	16800	0
152	20250314	181000	1450791870	16800	16800	16800	16800	592
153	20250314	180900	1450791870	16800	16800	16800	16800	0
154	20250314	180800	1450791870	16800	16800	16800	16800	0
155	20250314	180700	1450791870	16800	16800	16800	16800	0
156	20250314	180600	1450791870	16800	16800	16800	16800	0
157	20250314	180500	1450791870	16800	16800	16800	16800	0
158	20250314	180400	1450791870	16800	16800	16800	16800	0
159	20250314	180300	1450791870	16800	16800	16800	16800	0
160	20250314	180200	1450791870	16800	16800	16800	16800	0
161	20250314	180100	1450791870	16800	16800	16800	16800	0
162	20250314	180000	1450791870	16800	16800	16800	16800	0
163	20250314	175900	1450791870	16800	16800	16800	16800	0
164	20250314	175800	1450791870	16800	16800	16800	16800	0
165	20250314	175700	1450791870	16800	16800	16800	16800	0
166	20250314	175600	1450791870	16800	16800	16800	16800	0
167	20250314	175500	1450791870	16800	16800	16800	16800	0
168	20250314	175400	1450791870	16800	16800	16800	16800	0
169	20250314	175300	1450791870	16800	16800	16800	16800	0
170	20250314	175200	1450791870	16800	16800	16800	16800	0
171	20250314	175100	1450791870	16800	16800	16800	16800	0
172	20250314	175000	1450791870	16800	16800	16800	16800	0
173	20250314	174900	1450791870	16800	16800	16800	16800	0
174	20250314	174800	1450791870	16800	16800	16800	16800	0
175	20250314	174700	1450791870	16800	16800	16800	16800	0
176	20250314	174600	1450791870	16800	16800	16800	16800	0
177	20250314	174500	1450791870	16800	16800	16800	16800	0
178	20250314	174400	1450791870	16800	16800	16800	16800	0
179	20250314	174300	1450791870	16800	16800	16800	16800	0
180	20250314	174200	1450791870	16800	16800	16800	16800	0
181	20250314	174100	1450791870	16800	16800	16800	16800	0
182	20250314	174000	1450791870	16800	16800	16800	16800	592
183	20250314	173900	1450791870	16800	16800	16800	16800	0
184	20250314	173800	1450791870	16800	16800	16800	16800	0
185	20250314	173700	1450791870	16800	16800	16800	16800	0
186	20250314	173600	1450791870	16800	16800	16800	16800	0
187	20250314	173500	1450791870	16800	16800	16800	16800	0
188	20250314	173400	1450791870	16800	16800	16800	16800	0
189	20250314	173300	1450791870	16800	16800	16800	16800	0
190	20250314	173200	1450791870	16800	16800	16800	16800	0
191	20250314	173100	1450791870	16800	16800	16800	16800	0
192	20250314	173000	1450791870	16800	16800	16800	16800	0
193	20250314	172900	1450791870	16800	16800	16800	16800	0
194	20250314	172800	1450791870	16800	16800	16800	16800	0
195	20250314	172700	1450791870	16800	16800	16800	16800	0
196	20250314	172600	1450791870	16800	16800	16800	16800	0
197	20250314	172500	1450791870	16800	16800	16800	16800	0
198	20250314	172400	1450791870	16800	16800	16800	16800	0
199	20250314	172300	1450791870	16800	16800	16800	16800	0
200	20250314	172200	1450791870	16800	16800	16800	16800	0
201	20250314	172100	1450791870	16800	16800	16800	16800	0
202	20250314	172000	1450791870	16800	16800	16800	16800	0
203	20250314	171900	1450791870	16800	16800	16800	16800	0
204	20250314	171800	1450791870	16800	16800	16800	16800	0
205	20250314	171700	1450791870	16800	16800	16800	16800	0
206	20250314	171600	1450791870	16800	16800	16800	16800	0
207	20250314	171500	1450791870	16800	16800	16800	16800	0
208	20250314	171400	1450791870	16800	16800	16800	16800	0
209	20250314	171300	1450791870	16800	16800	16800	16800	0
210	20250314	171200	1450791870	16800	16800	16800	16800	0
211	20250314	171100	1450791870	16800	16800	16800	16800	0
212	20250314	171000	1450791870	16800	16800	16800	16800	592
213	20250314	170900	1450791870	16800	16800	16800	16800	0
214	20250314	170800	1450791870	16800	16800	16800	16800	0
215	20250314	170700	1450791870	16800	16800	16800	16800	0
216	20250314	170600	1450791870	16800	16800	16800	16800	0
217	20250314	170500	1450791870	16800	16800	16800	16800	0
218	20250314	170400	1450791870	16800	16800	16800	16800	0
219	20250314	170300	1450791870	16800	16800	16800	16800	0
220	20250314	170200	1450791870	16800	16800	16800	16800	0
221	20250314	170100	1450791870	16800	16800	16800	16800	0
222	20250314	170000	1450791870	16800	16800	16800	16800	0
223	20250314	165900	1450791870	16800	16800	16800	16800	0
224	20250314	165800	1450791870	16800	16800	16800	16800	0
225	20250314	165700	1450791870	16800	16800	16800	16800	0
226	20250314	165600	1450791870	16800	16800	16800	16800	0
227	20250314	165500	1450791870	16800	16800	16800	16800	0
228	20250314	165400	1450791870	16800	16800	16800	16800	0
229	20250314	165300	1450791870	16800	16800	16800	16800	0
230	20250314	165200	1450791870	16800	16800	16800	16800	0
231	20250314	165100	1450791870	16800	16800	16800	16800	0
232	20250314	165000	1450791870	16800	16800	16800	16800	0
233	20250314	164900	1450791870	16800	16800	16800	16800	0
234	20250314	164800	1450791870	16800	16800	16800	16800	0
235	20250314	164700	1450791870	16800	16800	16800	16800	0
236	20250314	164600	1450791870	16800	16800	16800	16800	0
237	20250314	164500	1450791870	16800	16800	16800	16800	0
238	20250314	164400	1450791870	16800	16800	16800	16800	0
239	20250314	164300	1450791870	16800	16800	16800	16800	0
240	20250314	164200	1450791870	16800	16800	16800	16800	0
241	20250314	164100	1450791870	16800	16800	16800	16800	0
242	20250314	164000	1450791870	16800	16800	16800	16800	592
243	20250314	163900	1450791870	16800	16800	16800	16800	0
244	20250314	163800	1450791870	16800	16800	16800	16800	0
245	20250314	163700	1450791870	16800	16800	16800	16800	0
246	20250314	163600	1450791870	16800	16800	16800	16800	0
247	20250314	163500	1450791870	16800	16800	16800	16800	0
248	20250314	163400	1450791870	16800	16800	16800	16800	0
249	20250314	163300	1450791870	16800	16800	16800	16800	0
250	20250314	163200	1450791870	16800	16800	16800	16800	0
251	20250314	163100	1450791870	16800	16800	16800	16800	0
252	20250314	163000	1450791870	16800	16800	16800	16800	0
253	20250314	162900	1450791870	16800	16800	16800	16800	0
254	20250314	162800	1450791870	16800	16800	16800	16800	0
255	20250314	162700	1450791870	16800	16800	16800	16800	0
256	20250314	162600	1450791870	16800	16800	16800	16800	0
257	20250314	162500	1450791870	16800	16800	16800	16800	0
258	20250314	162400	1450791870	16800	16800	16800	16800	0
259	20250314	162300	1450791870	16800	16800	16800	16800	0
260	20250314	162200	1450791870	16800	16800	16800	16800	0
261	20250314	162100	1450791870	16800	16800	16800	16800	0
262	20250314	162000	1450791870	16800	16800	16800	16800	0
263	20250314	161900	1450791870	16800	16800	16800	16800	0
264	20250314	161800	1450791870	16800	16800	16800	16800	0
265	20250314	161700	1450791870	16800	16800	16800	16800	0
266	20250314	161600	1450791870	16800	16800	16800	16800	0
267	20250314	161500	1450791870	16800	16800	16800	16800	0
268	20250314	161400	1450791870	16800	16800	16800	16800	0
269	20250314	161300	1450791870	16800	16800	16800	16800	0
270	20250314	161200	1450791870	16800	16800	16800	16800	0
271	20250314	161100	1450791870	16800	16800	16800	16800	0
272	20250314	161000	1450791870	16800	16800	16800	16800	592
273	20250314	160900	1450791870	16800	16800	16800	16800	0
274	20250314	160800	1450791870	16800	16800	16800	16800	0
275	20250314	160700	1450791870	16800	16800	16800	16800	0
276	20250314	160600	1450791870	16800	16800	16800	16800	0
277	20250314	160500	1450791870	16800	16800	16800	16800	0
278	20250314	160400	1450791870	16800	16800	16800	16800	0
279	20250314	160300	1450791870	16800	16800	16800	16800	0
280	20250314	160200	1450791870	16800	16800	16800	16800	0
281	20250314	160100	1450791870	16800	16800	16800	16800	0
282	20250314	160000	1450791870	16800	16800	16800	16800	0
283	20250314	155900	1450791870	16800	16800	16800	16800	0
284	20250314	155800	1450791870	16800	16800	16800	16800	0
285	20250314	155700	1450791870	16800	16800	16800	16800	0
286	20250314	155600	1450791870	16800	16800	16800	16800	0
287	20250314	155500	1450791870	16800	16800	16800	16800	0
288	20250314	155400	1450791870	16800	16800	16800	16800	0
289	20250314	155300	1450791870	16800	16800	16800	16800	0
290	20250314	155200	1450791870	16800	16800	16800	16800	0
291	20250314	155100	1450791870	16800	16800	16800	16800	0
292	20250314	155000	1450791870	16800	16800	16800	16800	0
293	20250314	154900	1450791870	16800	16800	16800	16800	0
294	20250314	154800	1450791870	16800	16800	16800	16800	0
295	20250314	154700	1450791870	16800	16800	16800	16800	0
296	20250314	154600	1450791870	16800	16800	16800	16800	0
297	20250314	154500	1450791870	16800	16800	16800	16800	0
298	20250314	154400	1450791870	16800	16800	16800	16800	0
299	20250314	154300	1450791870	16800	16800	16800	16800	0
300	20250314	154200	1450791870	16800	16800	16800	16800	0
301	20250314	154100	1450791870	16800	16800	16800	16800	0
302	20250314	154000	1450791870	16800	16800	16800	16800	592
303	20250314	153900	1450791870	16800	16800	16800	16800	0
304	20250314	153800	1450791870	16800	16800	16800	16800	0
305	20250314	153700	1450791870	16800	16800	16800	16800	0
306	20250314	153600	1450791870	16800	16800	16800	16800	0
307	20250314	153500	1450791870	16800	16800	16800	16800	0
308	20250314	153400	1450791870	16800	16800	16800	16800	0
309	20250314	153300	1450791870	16800	16800	16800	16800	0
310	20250314	153200	1450791870	16800	16800	16800	16800	0
311	20250314	153100	1450791870	16800	16800	16800	16800	0
312	20250314	153000	1450791870	16800	16800	16800	16800	592
313	20250314	152900	1440846270	16720	16720	16720	16720	0
314	20250314	152800	1440846270	16720	16720	16720	16720	0
315	20250314	152700	1440846270	16720	16720	16720	16720	0
316	20250314	152600	1440846270	16720	16720	16720	16720	0
317	20250314	152500	1440846270	16720	16720	16720	16720	0
318	20250314	152400	1440846270	16720	16720	16720	16720	0
319	20250314	152300	1440846270	16720	16720	16720	16720	0
320	20250314	152200	1440846270	16720	16720	16720	16720	0
321	20250314	152100	1440846270	16720	16720	16720	16720	0
322	20250314	152000	1440846270	16720	16720	16720	16720	0
323	20250314	151900	1440846270	16720	16710	16720	16710	54
324	20250314	151800	1439943530	16700	16700	16700	16700	0
325	20250314	151700	1439943530	16700	16710	16710	16700	789
326	20250314	151600	1426767220	16720	16740	16760	16720	2745
327	20250314	151500	1380804140	16750	16750	16750	16750	470
328	20250314	151400	1372931640	16750	16760	16760	16750	130
329	20250314	151300	1370754010	16750	16750	16750	16750	4
330	20250314	151200	1370687010	16750	16750	16790	16740	61
331	20250314	151100	1369664450	16740	16750	16750	16740	2
332	20250314	151000	1369630960	16770	16710	16770	16710	1015
333	20250314	150900	1352621440	16660	16660	16660	16660	9
334	20250314	150800	1352471500	16650	16680	16680	16650	58
335	20250314	150700	1351504960	16680	16690	16690	16680	430
336	20250314	150600	1344331260	16690	16700	16700	16690	49
337	20250314	150500	1343513050	16710	16710	16710	16710	27
338	20250314	150400	1343061880	16700	16720	16730	16700	201
339	20250314	150300	1339704340	16710	16710	16710	16700	48
340	20250314	150200	1338902340	16710	16750	16760	16710	60
341	20250314	150100	1337897360	16710	16710	16710	16710	0
342	20250314	150000	1337897360	16710	16700	16710	16700	12
343	20250314	145900	1337696870	16790	16750	16800	16710	390
344	20250314	145800	1331157420	16750	16740	16750	16740	10
345	20250314	145700	1330989970	16700	16690	16730	16690	15
346	20250314	145600	1330739380	16700	16710	16750	16690	17
347	20250314	145500	1330455330	16700	16720	16720	16700	32
348	20250314	145400	1329920550	16730	16720	16730	16720	28
349	20250314	145300	1329452210	16720	16750	16750	16720	33
350	20250314	145200	1328899900	16750	16760	16760	16750	6
351	20250314	145100	1328799370	16710	16790	16790	16710	90
352	20250314	145000	1327289200	16790	16690	16790	16690	13
353	20250314	144900	1327071810	16800	16710	16800	16710	89
354	20250314	144800	1325580270	16680	16690	16690	16680	19
355	20250314	144700	1325263250	16690	16720	16720	16680	23
356	20250314	144600	1324879080	16720	16710	16720	16710	3
357	20250314	144500	1324828940	16710	16720	16720	16710	9
358	20250314	144400	1324678540	16720	16740	16740	16720	37
359	20250314	144300	1324059570	16740	16710	16750	16710	203
360	20250314	144200	1320661890	16680	16700	16700	16680	12
361	20250314	144100	1320461670	16650	16650	16650	16650	99
362	20250314	144000	1318813320	16660	16700	16700	16660	4
363	20250314	143900	1318746590	16710	16710	16720	16700	32
364	20250314	143800	1318211900	16710	16690	16710	16690	12
365	20250314	143700	1318011590	16680	16680	16680	16680	13
366	20250314	143600	1317794750	16680	16710	16710	16680	22
367	20250314	143500	1317427450	16720	16690	16730	16690	24
368	20250314	143400	1317026400	16710	16670	16710	16660	8
369	20250314	143300	1316892940	16670	16690	16690	16650	107
370	20250314	143200	1315109950	16700	16720	16730	16700	111
371	20250314	143100	1313255760	16750	16700	16750	16700	110
372	20250314	143000	1311418260	16700	16770	16790	16700	43
373	20250314	142900	1310698030	16790	16760	16790	16760	9
374	20250314	142800	1310547160	16790	16810	16810	16790	523
375	20250314	142700	1301765240	16800	16800	16810	16800	38
376	20250314	142600	1301126820	16800	16810	16810	16790	127
377	20250314	142500	1298993600	16810	16800	16810	16790	155
378	20250314	142400	1296390590	16790	16780	16820	16770	405
379	20250314	142300	1289592290	16780	16780	16780	16770	26
380	20250314	142200	1289156200	16770	16700	16770	16700	1699
381	20250314	142100	1260733330	16690	16700	16700	16690	88
382	20250314	142000	1259263810	16690	16700	16700	16690	252
383	20250314	141900	1255055510	16700	16690	16700	16690	111
384	20250314	141800	1253202810	16690	16700	16700	16690	129
385	20250314	141700	1251049510	16690	16700	16700	16690	54
386	20250314	141600	1250147840	16690	16680	16690	16680	230
387	20250314	141500	1246311400	16680	16680	16680	16670	102
388	20250314	141400	1244610120	16660	16660	16660	16660	24
389	20250314	141300	1244210280	16660	16670	16670	16660	57
390	20250314	141200	1243260560	16660	16670	16670	16660	51
391	20250314	141100	1242410470	16670	16680	16680	16670	25
392	20250314	141000	1241993650	16680	16680	16680	16680	14
393	20250314	140900	1241760130	16670	16670	16670	16670	9
394	20250314	140800	1241610100	16670	16670	16670	16670	14
395	20250314	140700	1241376720	16680	16670	16680	16670	23
396	20250314	140600	1240993300	16660	16670	16680	16660	138
397	20250314	140500	1238692910	16660	16650	16660	16650	18
398	20250314	140400	1238393120	16660	16660	16670	16660	18
399	20250314	140300	1238093230	16670	16650	16670	16640	12
400	20250314	140200	1237893470	16640	16640	16640	16640	17
401	20250314	140100	1237610590	16650	16650	16650	16650	13
402	20250314	140000	1237394140	16640	16640	16640	16640	11
403	20250314	135900	1237211100	16670	16660	16670	16650	20
404	20250314	135800	1236877960	16670	16670	16670	16670	1
405	20250314	135700	1236861290	16650	16660	16670	16650	25
406	20250314	135600	1236444860	16640	16640	16640	16640	9
407	20250314	135500	1236295100	16670	16630	16670	16630	3
408	20250314	135400	1236245130	16670	16640	16670	16620	188
409	20250314	135300	1233115380	16640	16670	16670	16640	71
410	20250314	135200	1231932990	16640	16650	16670	16640	331
411	20250314	135100	1226425020	16650	16650	16670	16640	21
412	20250314	135000	1226075440	16670	16660	16670	16650	31
413	20250314	134900	1225559110	16660	16670	16670	16660	14
414	20250314	134800	1225325860	16670	16660	16670	16660	19
415	20250314	134700	1225009220	16670	16670	16670	16670	8
416	20250314	134600	1224875860	16680	16690	16690	16680	65
417	20250314	134500	1223791180	16660	16660	16660	16660	0
418	20250314	134400	1223791180	16660	16650	16660	16650	22
419	20250314	134300	1223424760	16690	16690	16690	16690	2
420	20250314	134200	1223391380	16680	16630	16680	16630	223
421	20250314	134100	1219673280	16630	16630	16660	16630	26
422	20250314	134000	1219240870	16620	16620	16660	16620	91
423	20250314	133900	1217724930	16620	16600	16660	16600	3
424	20250314	133800	1217675050	16620	16610	16660	16610	12
425	20250314	133700	1217475580	16610	16590	16610	16590	28
426	20250314	133600	1217010780	16600	16670	16670	16600	618
427	20250314	133500	1206750720	16600	16600	16600	16600	108
428	20250314	133400	1204957920	16620	16620	16620	16620	0
429	20250314	133300	1204957920	16620	16630	16630	16620	198
430	20250314	133200	1201665330	16680	16630	16680	16630	16
431	20250314	133100	1201399200	16630	16630	16630	16630	0
432	20250314	133000	1201399200	16630	16680	16680	16630	5
433	20250314	132900	1201316000	16640	16650	16650	16640	35
434	20250314	132800	1200733370	16680	16680	16680	16680	324
435	20250314	132700	1195329050	16680	16670	16680	16670	2
436	20250314	132600	1195295700	16660	16600	16660	16600	7
437	20250314	132500	1195179380	16600	16540	16600	16540	1357
438	20250314	132400	1172707510	16540	16490	16540	16490	3
439	20250314	132300	1172657990	16540	16510	16540	16500	2382
440	20250314	132200	1133293150	16490	16510	16510	16490	293
441	20250314	132100	1128457730	16520	16520	16520	16520	56
442	20250314	132000	1127532610	16500	16510	16510	16500	16
443	20250314	131900	1127268530	16500	16520	16530	16500	133
444	20250314	131800	1125073380	16540	16540	16540	16540	2
445	20250314	131700	1125040300	16510	16510	16510	16510	0
446	20250314	131600	1125040300	16510	16540	16540	16510	131
447	20250314	131500	1122877020	16550	16550	16550	16550	13
448	20250314	131400	1122661870	16560	16550	16560	16550	44
449	20250314	131300	1121933310	16560	16560	16560	16550	6
450	20250314	131200	1121833990	16570	16570	16570	16560	10
451	20250314	131100	1121668370	16500	16560	16560	16500	43
452	20250314	131000	1120957320	16570	16560	16570	16560	14
453	20250314	130900	1120725440	16570	16570	16570	16560	11
454	20250314	130800	1120543260	16560	16560	16560	16560	17
455	20250314	130700	1120261740	16570	16570	16570	16570	1
456	20250314	130600	1120245170	16550	16560	16560	16550	191
457	20250314	130500	1117082220	16570	16570	16570	16570	10
458	20250314	130400	1116916520	16570	16580	16580	16570	26
459	20250314	130300	1116485620	16590	16580	16590	16580	247
460	20250314	130200	1112390340	16580	16560	16580	16560	512
461	20250314	130100	1103911600	16560	16610	16610	16560	40
462	20250314	130000	1103248860	16560	16560	16560	16560	26
463	20250314	125900	1102818300	16620	16610	16620	16610	2
464	20250314	125800	1102785070	16620	16590	16620	16530	131
465	20250314	125700	1100617440	16620	16600	16620	16600	13
466	20250314	125600	1100401600	16600	16600	16620	16600	43
467	20250314	125500	1099687780	16610	16490	16610	16490	1178
468	20250314	125400	1080212230	16490	16500	16500	16490	112
469	20250314	125300	1078364270	16510	16520	16520	16510	392
470	20250314	125200	1071892330	16510	16510	16510	16510	0
471	20250314	125100	1071892330	16510	16510	16510	16510	1
472	20250314	125000	1071875820	16520	16520	16520	16510	93
473	20250314	124900	1070339660	16520	16520	16530	16520	28
474	20250314	124800	1069877080	16520	16540	16540	16520	109
475	20250314	124700	1068076380	16520	16540	16550	16520	57
476	20250314	124600	1067134400	16550	16610	16610	16540	2451
477	20250314	124500	1026485840	16610	16660	16660	16610	878
478	20250314	124400	1011885800	16660	16680	16680	16660	119
479	20250314	124300	1009901230	16670	16670	16670	16670	17
480	20250314	124200	1009617840	16640	16640	16640	16640	0
481	20250314	124100	1009617840	16640	16640	16640	16640	6
482	20250314	124000	1009518000	16640	16700	16700	16640	224
483	20250314	123900	1005783670	16700	16700	16700	16700	7
484	20250314	123800	1005666770	16700	16700	16700	16690	14
485	20250314	123700	1005433020	16700	16690	16700	16690	8
486	20250314	123600	1005299430	16690	16700	16700	16690	13
487	20250314	123500	1005082380	16700	16700	16700	16700	7
488	20250314	123400	1004965480	16700	16700	16700	16700	1
489	20250314	123300	1004948780	16690	16690	16690	16690	5
490	20250314	123200	1004865330	16690	16690	16690	16690	2
491	20250314	123100	1004831950	16690	16690	16700	16680	23
492	20250314	123000	1004448110	16680	16670	16680	16670	20
493	20250314	122900	1004114680	16660	16660	16660	16660	6
494	20250314	122800	1004014720	16670	16670	16670	16670	1
495	20250314	122700	1003998050	16650	16660	16660	16650	28
496	20250314	122600	1003531770	16660	16680	16680	16660	723
497	20250314	122500	991479290	16700	16700	16700	16690	31
498	20250314	122400	990961880	16690	16690	16690	16690	5
499	20250314	122300	990878430	16690	16690	16690	16690	6
500	20250314	122200	990778290	16680	16680	16680	16680	3
501	20250314	122100	990728250	16670	16670	16670	16670	5
502	20250314	122000	990644900	16670	16680	16680	16670	100
503	20250314	121900	988977810	16670	16710	16710	16670	65
504	20250314	121800	987893860	16670	16700	16700	16670	123
505	20250314	121700	985841560	16720	16710	16720	16700	25
506	20250314	121600	985423870	16730	16730	16730	16730	200
507	20250314	121500	982077870	16710	16720	16720	16710	22
508	20250314	121400	981710220	16700	16700	16710	16700	18
509	20250314	121300	981409610	16700	16700	16700	16700	16
510	20250314	121200	981142410	16690	16690	16690	16690	5
511	20250314	121100	981058960	16690	16690	16690	16690	6
512	20250314	121000	980958820	16700	16700	16700	16700	5
513	20250314	120900	980875320	16690	16700	16700	16690	6
514	20250314	120800	980775170	16690	16680	16700	16680	61
515	20250314	120700	979757590	16690	16670	16700	16670	163
516	20250314	120600	977038600	16670	16660	16670	16660	247
517	20250314	120500	972923340	16650	16630	16650	16630	81
518	20250314	120400	971575590	16630	16650	16650	16630	115
519	20250314	120300	969662590	16650	16660	16660	16650	34
520	20250314	120200	969096350	16650	16650	16650	16650	5
521	20250314	120100	969013100	16680	16670	16680	16640	202
522	20250314	120000	965651510	16680	16720	16730	16680	39
523	20250314	115900	964999340	16720	16710	16720	16710	9
524	20250314	115800	964848900	16710	16710	16710	16710	10
525	20250314	115700	964681800	16720	16710	16720	16710	18
526	20250314	115600	964380940	16780	16700	16780	16690	73
527	20250314	115500	963160670	16710	16720	16730	16710	21
528	20250314	115400	962809460	16720	16720	16720	16720	5
529	20250314	115300	962725860	16730	16740	16740	16730	9
530	20250314	115200	962575280	16770	16770	16770	16730	10
531	20250314	115100	962407860	16700	16700	16780	16700	526
532	20250314	115000	953615870	16700	16710	16710	16670	282
533	20250314	114900	948911110	16720	16700	16720	16700	25
534	20250314	114800	948493210	16690	16730	16730	16690	305
535	20250314	114700	943398880	16740	16740	16740	16740	16
536	20250314	114600	943131040	16810	16790	16810	16790	118
537	20250314	114500	941147900	16710	16800	16800	16710	57
538	20250314	114400	940192450	16800	16800	16800	16800	8
539	20250314	114300	940058050	16800	16800	16800	16800	9
540	20250314	114200	939906850	16790	16790	16790	16790	5
541	20250314	114100	939822900	16770	16770	16770	16770	8
542	20250314	114000	939688740	16770	16770	16770	16770	4
543	20250314	113900	939621660	16810	16780	16810	16760	49
544	20250314	113800	938799930	16790	16800	16810	16790	75
545	20250314	113700	937539990	16800	16810	16810	16800	7
546	20250314	113600	937422360	16810	16800	16810	16800	6
547	20250314	113500	937321550	16800	16800	16800	16800	9
548	20250314	113400	937170350	16810	16840	16840	16810	3
549	20250314	113300	937119890	16820	16790	16840	16790	18
550	20250314	113200	936817060	16760	16840	16840	16760	115
551	20250314	113100	934887950	16840	16830	16840	16830	12
552	20250314	113000	934685930	16840	16850	16850	16840	119
553	20250314	112900	932681920	16840	16840	16840	16840	9
554	20250314	112800	932530360	16840	16850	16850	16840	71
555	20250314	112700	931334610	16840	16840	16850	16840	32
556	20250314	112600	930795560	16840	16800	16840	16790	1095
557	20250314	112500	912364980	16800	16830	16830	16800	6
558	20250314	112400	912264120	16830	16810	16840	16800	308
559	20250314	112300	907079070	16800	16740	16800	16740	483
560	20250314	112200	898973600	16740	16790	16790	16740	103
561	20250314	112100	897244810	16790	16780	16790	16780	58
562	20250314	112000	896271150	16770	16790	16790	16750	64
563	20250314	111900	895196690	16790	16710	16790	16710	1010
564	20250314	111800	878248160	16740	16700	16740	16700	584
565	20250314	111700	868480610	16710	16690	16710	16690	59
566	20250314	111600	867495300	16690	16690	16690	16690	0
567	20250314	111500	867495300	16690	16690	16690	16690	27
568	20250314	111400	867044670	16690	16690	16690	16690	5
569	20250314	111300	866961220	16690	16690	16690	16690	0
570	20250314	111200	866961220	16690	16700	16700	16690	6
571	20250314	111100	866861030	16710	16700	16710	16700	14
572	20250314	111000	866627130	16730	16700	16730	16700	23
573	20250314	110900	866242910	16700	16700	16700	16690	9
574	20250314	110800	866092660	16700	16700	16700	16700	1
575	20250314	110700	866075960	16690	16740	16740	16690	41
576	20250314	110600	865389910	16740	16740	16740	16740	6
577	20250314	110500	865289470	16740	16740	16740	16740	5
578	20250314	110400	865205770	16740	16730	16740	16730	72
579	20250314	110300	864000530	16720	16720	16720	16720	10
580	20250314	110200	863833330	16740	16730	16740	16710	12
581	20250314	110100	863632760	16720	16700	16720	16690	515
582	20250314	110000	855031630	16690	16690	16690	16690	11
583	20250314	105900	854848040	16700	16700	16700	16700	164
584	20250314	105800	852109240	16700	16690	16700	16690	115
585	20250314	105700	850188750	16700	16690	16700	16690	26
586	20250314	105600	849754610	16690	16690	16690	16690	47
587	20250314	105500	848970180	16700	16690	16700	16690	9
588	20250314	105400	848819930	16700	16700	16700	16700	15
589	20250314	105300	848569430	16690	16690	16690	16690	0
590	20250314	105200	848569430	16690	16700	16700	16690	10
591	20250314	105100	848402480	16690	16690	16690	16690	15
592	20250314	105000	848152130	16700	16690	16700	16680	12
593	20250314	104900	847951880	16690	16690	16690	16690	2
594	20250314	104800	847918500	16680	16690	16690	16680	22
595	20250314	104700	847551390	16690	16690	16690	16690	0
596	20250314	104600	847551390	16690	16700	16700	16690	8
597	20250314	104500	847417810	16700	16740	16750	16700	37
598	20250314	104400	846799530	16730	16670	16730	16670	286
599	20250314	104300	842023460	16680	16640	16680	16640	210
600	20250314	104200	838523940	16640	16650	16650	16640	20
601	20250314	104100	838191040	16650	16650	16650	16640	30
602	20250314	104000	837691670	16640	16650	16650	16640	17
603	20250314	103900	837408700	16650	16660	16660	16650	4
604	20250314	103800	837342080	16650	16650	16650	16650	5
605	20250314	103700	837258830	16650	16660	16660	16650	671
606	20250314	103600	826086110	16650	16650	16650	16650	5
607	20250314	103500	826002860	16650	16670	16670	16650	100
608	20250314	103400	824336490	16680	16740	16740	16680	124
609	20250314	103300	822265420	16740	16730	16780	16730	13
610	20250314	103200	822047780	16760	16750	16760	16750	2
611	20250314	103100	822014270	16720	16740	16740	16700	46
612	20250314	103000	821244510	16740	16720	16740	16700	26
613	20250314	102900	820809810	16710	16710	16710	16710	6
614	20250314	102800	820709550	16730	16740	16740	16730	25
615	20250314	102700	820291130	16740	16740	16740	16740	59
616	20250314	102600	819303470	16760	16770	16770	16760	17
617	20250314	102500	819018450	16770	16770	16770	16770	11
618	20250314	102400	818833980	16770	16780	16780	16770	23
619	20250314	102300	818448090	16790	16790	16790	16790	18
620	20250314	102200	818145870	16790	16790	16790	16790	55
621	20250314	102100	817222420	16790	16790	16790	16780	15
622	20250314	102000	816970610	16790	16880	16900	16780	132
623	20250314	101900	814748710	16750	16730	16900	16730	1354
624	20250314	101800	791935050	16720	16740	16740	16720	30
625	20250314	101700	791433270	16740	16780	16780	16740	179
626	20250314	101600	788431360	16780	16780	16820	16780	14
627	20250314	101500	788196380	16770	16780	16780	16770	4
628	20250314	101400	788129270	16770	16780	16780	16770	65
629	20250314	101300	787039060	16770	16760	16770	16760	8
630	20250314	101200	786904970	16770	16780	16780	16770	2
631	20250314	101100	786871420	16790	16820	16830	16790	63
632	20250314	101000	785813260	16820	16800	16820	16800	32
633	20250314	100900	785275170	16810	16800	16810	16790	13
634	20250314	100800	785056770	16790	16790	16790	16790	25
635	20250314	100700	784637020	16790	16790	16790	16790	17
636	20250314	100600	784351590	16790	16760	16800	16750	114
637	20250314	100500	782441780	16830	16830	16830	16710	831
638	20250314	100400	768529450	16840	16860	16860	16840	458
639	20250314	100300	760816330	16860	16860	16860	16860	14
640	20250314	100200	760580290	16870	16840	16870	16840	413
641	20250314	100100	753615980	16840	16840	16840	16840	12
642	20250314	100000	753413900	16850	16840	16850	16840	211
643	20250314	095900	749860550	16840	16860	16860	16840	364
644	20250314	095800	743730380	16860	16860	16860	16860	14
645	20250314	095700	743494340	16860	16860	16860	16860	6
646	20250314	095600	743393180	16860	16860	16860	16860	25
647	20250314	095500	742971680	16860	16860	16870	16850	59
648	20250314	095400	741976850	16840	16840	16870	16840	1437
649	20250314	095300	717777130	16880	16880	16880	16880	423
650	20250314	095200	710636890	16880	16840	16880	16840	1069
651	20250314	095100	692609050	16830	16810	16850	16810	22
652	20250314	095000	692238620	16800	16850	16850	16790	23
653	20250314	094900	691851720	16840	16740	16840	16740	1174
654	20250314	094800	672120530	16730	16730	16730	16730	9
655	20250314	094700	671969960	16730	16740	16740	16730	117
656	20250314	094600	670011440	16740	16750	16750	16740	14
657	20250314	094500	669776990	16750	16750	16750	16740	114
658	20250314	094400	667868600	16750	16750	16750	16750	1
659	20250314	094300	667851850	16730	16760	16780	16730	823
660	20250314	094200	654052580	16760	16770	16780	16760	14
661	20250314	094100	653817820	16770	16760	16790	16760	22
662	20250314	094000	653448670	16760	16740	16780	16730	36
663	20250314	093900	652845420	16730	16730	16730	16730	0
664	20250314	093800	652845420	16730	16740	16740	16730	155
665	20250314	093700	650250830	16750	16790	16790	16750	766
666	20250314	093600	637403360	16800	16870	16870	16800	1142
667	20250314	093500	618193920	16880	16900	16900	16880	30
668	20250314	093400	617687090	16910	16900	16910	16890	129
669	20250314	093300	615506860	16900	16910	16910	16880	12
670	20250314	093200	615304130	16910	16910	16910	16910	7
671	20250314	093100	615185760	16910	16910	16910	16900	15
672	20250314	093000	614932170	16900	16870	16900	16870	1032
673	20250314	092900	597492010	16850	16850	16860	16850	109
674	20250314	092800	595655350	16860	16890	16900	16860	1054
675	20250314	092700	577883360	16890	16860	16890	16860	130
676	20250314	092600	575690000	16880	16880	16880	16860	24
677	20250314	092500	575285020	16860	16860	16860	16860	369
678	20250314	092400	569063680	16860	16880	16900	16860	452
679	20250314	092300	561442470	16900	16900	16900	16870	354
680	20250314	092200	555459960	16970	16990	16990	16890	2076
681	20250314	092100	520266590	16930	16830	16990	16830	1265
682	20250314	092000	498822410	16830	16920	16920	16830	281
683	20250314	091900	494085240	16840	16810	16990	16810	1864
684	20250314	091800	462481690	16900	16825	16900	16825	1156
685	20250314	091700	442958720	16800	16790	16800	16790	256
686	20250314	091600	438659930	16810	16880	16890	16810	760
687	20250314	091500	425865450	16880	16780	16880	16780	8
688	20250314	091400	425730750	16900	16750	16940	16720	1058
689	20250314	091300	407845420	16900	16700	16900	16700	1875
690	20250314	091200	376303260	16650	16640	16650	16640	36
691	20250314	091100	375703920	16640	16630	16640	16630	283
692	20250314	091000	370996890	16640	16630	16640	16630	126
693	20250314	090900	368900500	16630	16630	16630	16630	438
694	20250314	090800	361616560	16660	16680	16680	16660	47
695	20250314	090700	360833520	16700	16700	16760	16700	3064
696	20250314	090600	309651580	16710	16800	16800	16710	1763
697	20250314	090500	280121700	16800	16700	16830	16700	1430
698	20250314	090400	256139820	16710	16530	16780	16530	6570
699	20250314	090300	146675450	16530	16400	16530	16400	7081
700	20250314	090200	29961970	16430	16280	16430	16280	1070
701	20250314	090100	12471850	16290	16290	16290	16290	1
702	20250314	090000	12455560	16310	16330	16410	16100	765