KissMeData/051360/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193300	3034818305	18760	18760	18760	18760	489
3	20250325	193200	3034818305	18760	18760	18760	18760	0
4	20250325	193100	3034818305	18760	18760	18760	18760	0
5	20250325	193000	3034818305	18760	18760	18760	18760	0
6	20250325	192900	3034818305	18760	18760	18760	18760	0
7	20250325	192800	3034818305	18760	18760	18760	18760	0
8	20250325	192700	3034818305	18760	18760	18760	18760	0
9	20250325	192600	3034818305	18760	18760	18760	18760	0
10	20250325	192500	3034818305	18760	18760	18760	18760	0
11	20250325	192400	3034818305	18760	18760	18760	18760	0
12	20250325	192300	3034818305	18760	18760	18760	18760	0
13	20250325	192200	3034818305	18760	18760	18760	18760	0
14	20250325	192100	3034818305	18760	18760	18760	18760	0
15	20250325	192000	3034818305	18760	18760	18760	18760	0
16	20250325	191900	3034818305	18760	18760	18760	18760	0
17	20250325	191800	3034818305	18760	18760	18760	18760	0
18	20250325	191700	3034818305	18760	18760	18760	18760	0
19	20250325	191600	3034818305	18760	18760	18760	18760	0
20	20250325	191500	3034818305	18760	18760	18760	18760	0
21	20250325	191400	3034818305	18760	18760	18760	18760	0
22	20250325	191300	3034818305	18760	18760	18760	18760	0
23	20250325	191200	3034818305	18760	18760	18760	18760	0
24	20250325	191100	3034818305	18760	18760	18760	18760	0
25	20250325	191000	3034818305	18760	18760	18760	18760	0
26	20250325	190900	3034818305	18760	18760	18760	18760	0
27	20250325	190800	3034818305	18760	18760	18760	18760	0
28	20250325	190700	3034818305	18760	18760	18760	18760	0
29	20250325	190600	3034818305	18760	18760	18760	18760	0
30	20250325	190500	3034818305	18760	18760	18760	18760	0
31	20250325	190400	3034818305	18760	18760	18760	18760	0
32	20250325	190300	3034818305	18760	18760	18760	18760	489
33	20250325	190200	3034818305	18760	18760	18760	18760	0
34	20250325	190100	3034818305	18760	18760	18760	18760	0
35	20250325	190000	3034818305	18760	18760	18760	18760	0
36	20250325	185900	3034818305	18760	18760	18760	18760	0
37	20250325	185800	3034818305	18760	18760	18760	18760	0
38	20250325	185700	3034818305	18760	18760	18760	18760	0
39	20250325	185600	3034818305	18760	18760	18760	18760	0
40	20250325	185500	3034818305	18760	18760	18760	18760	0
41	20250325	185400	3034818305	18760	18760	18760	18760	0
42	20250325	185300	3034818305	18760	18760	18760	18760	0
43	20250325	185200	3034818305	18760	18760	18760	18760	0
44	20250325	185100	3034818305	18760	18760	18760	18760	0
45	20250325	185000	3034818305	18760	18760	18760	18760	0
46	20250325	184900	3034818305	18760	18760	18760	18760	0
47	20250325	184800	3034818305	18760	18760	18760	18760	0
48	20250325	184700	3034818305	18760	18760	18760	18760	0
49	20250325	184600	3034818305	18760	18760	18760	18760	0
50	20250325	184500	3034818305	18760	18760	18760	18760	0
51	20250325	184400	3034818305	18760	18760	18760	18760	0
52	20250325	184300	3034818305	18760	18760	18760	18760	0
53	20250325	184200	3034818305	18760	18760	18760	18760	0
54	20250325	184100	3034818305	18760	18760	18760	18760	0
55	20250325	184000	3034818305	18760	18760	18760	18760	0
56	20250325	183900	3034818305	18760	18760	18760	18760	0
57	20250325	183800	3034818305	18760	18760	18760	18760	0
58	20250325	183700	3034818305	18760	18760	18760	18760	0
59	20250325	183600	3034818305	18760	18760	18760	18760	0
60	20250325	183500	3034818305	18760	18760	18760	18760	0
61	20250325	183400	3034818305	18760	18760	18760	18760	0
62	20250325	183300	3034818305	18760	18760	18760	18760	489
63	20250325	183200	3034818305	18760	18760	18760	18760	0
64	20250325	183100	3034818305	18760	18760	18760	18760	0
65	20250325	183000	3034818305	18760	18760	18760	18760	0
66	20250325	182900	3034818305	18760	18760	18760	18760	0
67	20250325	182800	3034818305	18760	18760	18760	18760	0
68	20250325	182700	3034818305	18760	18760	18760	18760	0
69	20250325	182600	3034818305	18760	18760	18760	18760	0
70	20250325	182500	3034818305	18760	18760	18760	18760	0
71	20250325	182400	3034818305	18760	18760	18760	18760	0
72	20250325	182300	3034818305	18760	18760	18760	18760	0
73	20250325	182200	3034818305	18760	18760	18760	18760	0
74	20250325	182100	3034818305	18760	18760	18760	18760	0
75	20250325	182000	3034818305	18760	18760	18760	18760	0
76	20250325	181900	3034818305	18760	18760	18760	18760	0
77	20250325	181800	3034818305	18760	18760	18760	18760	0
78	20250325	181700	3034818305	18760	18760	18760	18760	0
79	20250325	181600	3034818305	18760	18760	18760	18760	0
80	20250325	181500	3034818305	18760	18760	18760	18760	0
81	20250325	181400	3034818305	18760	18760	18760	18760	0
82	20250325	181300	3034818305	18760	18760	18760	18760	0
83	20250325	181200	3034818305	18760	18760	18760	18760	0
84	20250325	181100	3034818305	18760	18760	18760	18760	0
85	20250325	181000	3034818305	18760	18760	18760	18760	0
86	20250325	180900	3034818305	18760	18760	18760	18760	0
87	20250325	180800	3034818305	18760	18760	18760	18760	0
88	20250325	180700	3034818305	18760	18760	18760	18760	0
89	20250325	180600	3034818305	18760	18760	18760	18760	0
90	20250325	180500	3034818305	18760	18760	18760	18760	0
91	20250325	180400	3034818305	18760	18760	18760	18760	0
92	20250325	180300	3034818305	18760	18760	18760	18760	489
93	20250325	180200	3034818305	18760	18760	18760	18760	0
94	20250325	180100	3034818305	18760	18760	18760	18760	0
95	20250325	180000	3034818305	18760	18760	18760	18760	0
96	20250325	175900	3034818305	18760	18760	18760	18760	0
97	20250325	175800	3034818305	18760	18760	18760	18760	0
98	20250325	175700	3034818305	18760	18760	18760	18760	0
99	20250325	175600	3034818305	18760	18760	18760	18760	0
100	20250325	175500	3034818305	18760	18760	18760	18760	0
101	20250325	175400	3034818305	18760	18760	18760	18760	0
102	20250325	175300	3034818305	18760	18760	18760	18760	0
103	20250325	175200	3034818305	18760	18760	18760	18760	0
104	20250325	175100	3034818305	18760	18760	18760	18760	0
105	20250325	175000	3034818305	18760	18760	18760	18760	0
106	20250325	174900	3034818305	18760	18760	18760	18760	0
107	20250325	174800	3034818305	18760	18760	18760	18760	0
108	20250325	174700	3034818305	18760	18760	18760	18760	0
109	20250325	174600	3034818305	18760	18760	18760	18760	0
110	20250325	174500	3034818305	18760	18760	18760	18760	0
111	20250325	174400	3034818305	18760	18760	18760	18760	0
112	20250325	174300	3034818305	18760	18760	18760	18760	0
113	20250325	174200	3034818305	18760	18760	18760	18760	0
114	20250325	174100	3034818305	18760	18760	18760	18760	0
115	20250325	174000	3034818305	18760	18760	18760	18760	0
116	20250325	173900	3034818305	18760	18760	18760	18760	0
117	20250325	173800	3034818305	18760	18760	18760	18760	0
118	20250325	173700	3034818305	18760	18760	18760	18760	0
119	20250325	173600	3034818305	18760	18760	18760	18760	0
120	20250325	173500	3034818305	18760	18760	18760	18760	0
121	20250325	173400	3034818305	18760	18760	18760	18760	0
122	20250325	173300	3034818305	18760	18760	18760	18760	489
123	20250325	173200	3034818305	18760	18760	18760	18760	0
124	20250325	173100	3034818305	18760	18760	18760	18760	0
125	20250325	173000	3034818305	18760	18760	18760	18760	0
126	20250325	172900	3034818305	18760	18760	18760	18760	0
127	20250325	172800	3034818305	18760	18760	18760	18760	0
128	20250325	172700	3034818305	18760	18760	18760	18760	0
129	20250325	172600	3034818305	18760	18760	18760	18760	0
130	20250325	172500	3034818305	18760	18760	18760	18760	0
131	20250325	172400	3034818305	18760	18760	18760	18760	0
132	20250325	172300	3034818305	18760	18760	18760	18760	0
133	20250325	172200	3034818305	18760	18760	18760	18760	0
134	20250325	172100	3034818305	18760	18760	18760	18760	0
135	20250325	172000	3034818305	18760	18760	18760	18760	0
136	20250325	171900	3034818305	18760	18760	18760	18760	0
137	20250325	171800	3034818305	18760	18760	18760	18760	0
138	20250325	171700	3034818305	18760	18760	18760	18760	0
139	20250325	171600	3034818305	18760	18760	18760	18760	0
140	20250325	171500	3034818305	18760	18760	18760	18760	0
141	20250325	171400	3034818305	18760	18760	18760	18760	0
142	20250325	171300	3034818305	18760	18760	18760	18760	0
143	20250325	171200	3034818305	18760	18760	18760	18760	0
144	20250325	171100	3034818305	18760	18760	18760	18760	0
145	20250325	171000	3034818305	18760	18760	18760	18760	0
146	20250325	170900	3034818305	18760	18760	18760	18760	0
147	20250325	170800	3034818305	18760	18760	18760	18760	0
148	20250325	170700	3034818305	18760	18760	18760	18760	0
149	20250325	170600	3034818305	18760	18760	18760	18760	0
150	20250325	170500	3034818305	18760	18760	18760	18760	0
151	20250325	170400	3034818305	18760	18760	18760	18760	0
152	20250325	170300	3034818305	18760	18760	18760	18760	489
153	20250325	170200	3034818305	18760	18760	18760	18760	0
154	20250325	170100	3034818305	18760	18760	18760	18760	0
155	20250325	170000	3034818305	18760	18760	18760	18760	0
156	20250325	165900	3034818305	18760	18760	18760	18760	0
157	20250325	165800	3034818305	18760	18760	18760	18760	0
158	20250325	165700	3034818305	18760	18760	18760	18760	0
159	20250325	165600	3034818305	18760	18760	18760	18760	0
160	20250325	165500	3034818305	18760	18760	18760	18760	0
161	20250325	165400	3034818305	18760	18760	18760	18760	0
162	20250325	165300	3034818305	18760	18760	18760	18760	0
163	20250325	165200	3034818305	18760	18760	18760	18760	0
164	20250325	165100	3034818305	18760	18760	18760	18760	0
165	20250325	165000	3034818305	18760	18760	18760	18760	0
166	20250325	164900	3034818305	18760	18760	18760	18760	0
167	20250325	164800	3034818305	18760	18760	18760	18760	0
168	20250325	164700	3034818305	18760	18760	18760	18760	0
169	20250325	164600	3034818305	18760	18760	18760	18760	0
170	20250325	164500	3034818305	18760	18760	18760	18760	0
171	20250325	164400	3034818305	18760	18760	18760	18760	0
172	20250325	164300	3034818305	18760	18760	18760	18760	0
173	20250325	164200	3034818305	18760	18760	18760	18760	0
174	20250325	164100	3034818305	18760	18760	18760	18760	0
175	20250325	164000	3034818305	18760	18760	18760	18760	0
176	20250325	163900	3034818305	18760	18760	18760	18760	0
177	20250325	163800	3034818305	18760	18760	18760	18760	0
178	20250325	163700	3034818305	18760	18760	18760	18760	0
179	20250325	163600	3034818305	18760	18760	18760	18760	0
180	20250325	163500	3034818305	18760	18760	18760	18760	0
181	20250325	163400	3034818305	18760	18760	18760	18760	0
182	20250325	163300	3034818305	18760	18760	18760	18760	489
183	20250325	163200	3034818305	18760	18760	18760	18760	0
184	20250325	163100	3034818305	18760	18760	18760	18760	0
185	20250325	163000	3034818305	18760	18760	18760	18760	0
186	20250325	162900	3034818305	18760	18760	18760	18760	0
187	20250325	162800	3034818305	18760	18760	18760	18760	0
188	20250325	162700	3034818305	18760	18760	18760	18760	0
189	20250325	162600	3034818305	18760	18760	18760	18760	0
190	20250325	162500	3034818305	18760	18760	18760	18760	0
191	20250325	162400	3034818305	18760	18760	18760	18760	0
192	20250325	162300	3034818305	18760	18760	18760	18760	0
193	20250325	162200	3034818305	18760	18760	18760	18760	0
194	20250325	162100	3034818305	18760	18760	18760	18760	0
195	20250325	162000	3034818305	18760	18760	18760	18760	0
196	20250325	161900	3034818305	18760	18760	18760	18760	0
197	20250325	161800	3034818305	18760	18760	18760	18760	0
198	20250325	161700	3034818305	18760	18760	18760	18760	0
199	20250325	161600	3034818305	18760	18760	18760	18760	0
200	20250325	161500	3034818305	18760	18760	18760	18760	0
201	20250325	161400	3034818305	18760	18760	18760	18760	0
202	20250325	161300	3034818305	18760	18760	18760	18760	0
203	20250325	161200	3034818305	18760	18760	18760	18760	0
204	20250325	161100	3034818305	18760	18760	18760	18760	0
205	20250325	161000	3034818305	18760	18760	18760	18760	0
206	20250325	160900	3034818305	18760	18760	18760	18760	0
207	20250325	160800	3034818305	18760	18760	18760	18760	0
208	20250325	160700	3034818305	18760	18760	18760	18760	0
209	20250325	160600	3034818305	18760	18760	18760	18760	0
210	20250325	160500	3034818305	18760	18760	18760	18760	0
211	20250325	160400	3034818305	18760	18760	18760	18760	0
212	20250325	160300	3034818305	18760	18760	18760	18760	489
213	20250325	160200	3034818305	18760	18760	18760	18760	0
214	20250325	160100	3034818305	18760	18760	18760	18760	0
215	20250325	160000	3034818305	18760	18760	18760	18760	0
216	20250325	155900	3034818305	18760	18760	18760	18760	0
217	20250325	155800	3034818305	18760	18760	18760	18760	0
218	20250325	155700	3034818305	18760	18760	18760	18760	0
219	20250325	155600	3034818305	18760	18760	18760	18760	0
220	20250325	155500	3034818305	18760	18760	18760	18760	0
221	20250325	155400	3034818305	18760	18760	18760	18760	0
222	20250325	155300	3034818305	18760	18760	18760	18760	0
223	20250325	155200	3034818305	18760	18760	18760	18760	0
224	20250325	155100	3034818305	18760	18760	18760	18760	0
225	20250325	155000	3034818305	18760	18760	18760	18760	0
226	20250325	154900	3034818305	18760	18760	18760	18760	0
227	20250325	154800	3034818305	18760	18760	18760	18760	0
228	20250325	154700	3034818305	18760	18760	18760	18760	0
229	20250325	154600	3034818305	18760	18760	18760	18760	0
230	20250325	154500	3034818305	18760	18760	18760	18760	0
231	20250325	154400	3034818305	18760	18760	18760	18760	0
232	20250325	154300	3034818305	18760	18760	18760	18760	0
233	20250325	154200	3034818305	18760	18760	18760	18760	0
234	20250325	154100	3034818305	18760	18760	18760	18760	0
235	20250325	154000	3034818305	18760	18760	18760	18760	0
236	20250325	153900	3034818305	18760	18760	18760	18760	0
237	20250325	153800	3034818305	18760	18760	18760	18760	0
238	20250325	153700	3034818305	18760	18760	18760	18760	0
239	20250325	153600	3034818305	18760	18760	18760	18760	0
240	20250325	153500	3034818305	18760	18760	18760	18760	0
241	20250325	153400	3034818305	18760	18760	18760	18760	0
242	20250325	153300	3034818305	18760	18760	18760	18760	489
243	20250325	153200	3034818305	18760	18760	18760	18760	0
244	20250325	153100	3034818305	18760	18760	18760	18760	0
245	20250325	153000	3034818305	18760	18760	18760	18760	489
246	20250325	152900	3025644665	18770	18770	18770	18770	0
247	20250325	152800	3025644665	18770	18770	18770	18770	0
248	20250325	152700	3025644665	18770	18770	18770	18770	0
249	20250325	152600	3025644665	18770	18770	18770	18770	0
250	20250325	152500	3025644665	18770	18770	18770	18770	0
251	20250325	152400	3025644665	18770	18770	18770	18770	0
252	20250325	152300	3025644665	18770	18770	18770	18770	0
253	20250325	152200	3025644665	18770	18770	18770	18770	0
254	20250325	152100	3025644665	18770	18770	18770	18770	0
255	20250325	152000	3025644665	18770	18770	18770	18770	0
256	20250325	151900	3025644665	18770	18850	18850	18770	441
257	20250325	151800	3017348645	18850	18880	18880	18850	47
258	20250325	151700	3016462215	18880	18900	18900	18840	651
259	20250325	151600	3004184375	18890	18880	18890	18880	385
260	20250325	151500	2996912055	18890	18890	18890	18880	199
261	20250325	151400	2993153295	18880	18880	18890	18880	162
262	20250325	151300	2990093265	18890	18900	18900	18890	360
263	20250325	151200	2983291115	18890	18890	18900	18870	629
264	20250325	151100	2971414865	18890	18900	18900	18890	194
265	20250325	151000	2967748765	18900	18890	18900	18890	195
266	20250325	150900	2964063895	18890	18890	18900	18880	192
267	20250325	150800	2960436865	18890	18860	18900	18860	522
268	20250325	150700	2950583405	18860	18860	18870	18850	193
269	20250325	150600	2946943135	18860	18850	18860	18850	172
270	20250325	150500	2943699775	18860	18860	18860	18850	199
271	20250325	150400	2939946675	18860	18850	18860	18850	1164
272	20250325	150300	2918003845	18850	18850	18860	18850	173
273	20250325	150200	2914741205	18850	18860	18860	18840	444
274	20250325	150100	2906373225	18860	18860	18860	18850	207
275	20250325	150000	2902469435	18860	18860	18860	18850	178
276	20250325	145900	2899112365	18860	18860	18860	18840	491
277	20250325	145800	2889853715	18860	18860	18860	18850	172
278	20250325	145700	2886609805	18850	18850	18860	18850	166
279	20250325	145600	2883480395	18850	18840	18850	18840	249
280	20250325	145500	2878788155	18840	18840	18840	18840	300
281	20250325	145400	2873136155	18840	18840	18840	18835	188
282	20250325	145300	2869594370	18840	18840	18840	18840	379
283	20250325	145200	2862454010	18840	18850	18850	18830	305
284	20250325	145100	2856707920	18850	18850	18850	18850	172
285	20250325	145000	2853465720	18850	18850	18850	18850	230
286	20250325	144900	2849130220	18840	18850	18850	18830	297
287	20250325	144800	2843533340	18850	18850	18850	18840	421
288	20250325	144700	2835597510	18840	18840	18850	18840	232
289	20250325	144600	2831225560	18840	18840	18840	18840	259
290	20250325	144500	2826346000	18840	18840	18840	18830	249
291	20250325	144400	2821654850	18840	18840	18840	18820	212
292	20250325	144300	2817662160	18830	18830	18840	18830	209
293	20250325	144200	2813725370	18840	18840	18840	18830	187
294	20250325	144100	2810202300	18830	18830	18840	18830	233
295	20250325	144000	2805813110	18840	18830	18840	18830	270
296	20250325	143900	2800726710	18830	18840	18840	18820	181
297	20250325	143800	2797317490	18840	18840	18850	18830	323
298	20250325	143700	2791232070	18840	18840	18840	18830	156
299	20250325	143600	2788293460	18840	18840	18850	18810	1259
300	20250325	143500	2764573810	18820	18800	18840	18780	610
301	20250325	143400	2753094020	18770	18730	18800	18720	1241
302	20250325	143300	2729830790	18730	18740	18740	18700	183
303	20250325	143200	2726404610	18730	18730	18730	18730	47
304	20250325	143100	2725524300	18720	18730	18730	18720	45
305	20250325	143000	2724681860	18720	18720	18720	18720	0
306	20250325	142900	2724681860	18720	18720	18720	18720	44
307	20250325	142800	2723858180	18720	18720	18720	18720	4
308	20250325	142700	2723783300	18700	18710	18710	18700	28
309	20250325	142600	2723259450	18710	18710	18720	18690	181
310	20250325	142500	2719873370	18690	18710	18710	18690	159
311	20250325	142400	2716901490	18710	18700	18710	18690	69
312	20250325	142300	2715611810	18710	18720	18720	18700	111
313	20250325	142200	2713534930	18700	18720	18720	18700	71
314	20250325	142100	2712207190	18710	18710	18710	18700	17
315	20250325	142000	2711889130	18690	18710	18710	18690	46
316	20250325	141900	2711028510	18700	18710	18720	18690	84
317	20250325	141800	2709456860	18700	18700	18700	18700	3
318	20250325	141700	2709400760	18710	18710	18710	18690	109
319	20250325	141600	2707362290	18710	18690	18710	18690	15
320	20250325	141500	2707081770	18690	18680	18690	18680	21
321	20250325	141400	2706689460	18690	18720	18720	18690	3
322	20250325	141300	2706633360	18720	18730	18740	18680	230
323	20250325	141200	2702330070	18690	18700	18710	18690	60
324	20250325	141100	2701208170	18700	18710	18740	18700	11
325	20250325	141000	2701002350	18710	18700	18710	18700	180
326	20250325	140900	2697635890	18710	18710	18710	18710	1
327	20250325	140800	2697617180	18710	18710	18710	18710	7
328	20250325	140700	2697486210	18700	18700	18700	18700	45
329	20250325	140600	2696644710	18700	18690	18700	18680	83
330	20250325	140500	2695092880	18680	18670	18710	18670	30
331	20250325	140400	2694532710	18680	18670	18680	18670	48
332	20250325	140300	2693636080	18680	18660	18680	18660	24
333	20250325	140200	2693188200	18680	18680	18700	18680	6
334	20250325	140100	2693076080	18700	18700	18700	18700	44
335	20250325	140000	2692253280	18660	18670	18700	18660	71
336	20250325	135900	2690928200	18670	18650	18710	18640	88
337	20250325	135800	2689285420	18640	18650	18650	18640	48
338	20250325	135700	2688390240	18660	18660	18660	18650	68
339	20250325	135600	2687121890	18680	18660	18690	18650	264
340	20250325	135500	2682196380	18700	18680	18700	18660	70
341	20250325	135400	2680888300	18670	18700	18700	18670	204
342	20250325	135300	2677076590	18690	18710	18710	18690	39
343	20250325	135200	2676347640	18700	18720	18730	18700	158
344	20250325	135100	2673390330	18730	18730	18730	18730	0
345	20250325	135000	2673390330	18730	18700	18740	18680	31
346	20250325	134900	2672810600	18690	18730	18730	18690	54
347	20250325	134800	2671799580	18730	18730	18730	18730	1
348	20250325	134700	2671780850	18730	18730	18730	18730	2
349	20250325	134600	2671743390	18730	18700	18730	18700	127
350	20250325	134500	2669366630	18690	18710	18710	18690	47
351	20250325	134400	2668487990	18720	18720	18720	18720	14
352	20250325	134300	2668225910	18720	18750	18750	18700	1048
353	20250325	134200	2648618930	18750	18750	18750	18750	103
354	20250325	134100	2646687680	18720	18760	18760	18720	621
355	20250325	134000	2635055910	18760	18800	18800	18760	652
356	20250325	133900	2622812230	18800	18830	18830	18750	254
357	20250325	133800	2618044220	18750	18830	18830	18750	617
358	20250325	133700	2606472250	18780	18830	18830	18780	59
359	20250325	133600	2605362030	18790	18830	18830	18790	4
360	20250325	133500	2605286750	18780	18790	18790	18780	526
361	20250325	133400	2595408450	18780	18830	18830	18780	51
362	20250325	133300	2594448470	18790	18830	18830	18790	25
363	20250325	133200	2593978560	18830	18840	18840	18830	84
364	20250325	133100	2592396640	18780	18780	18780	18780	427
365	20250325	133000	2584377580	18840	18790	18840	18780	165
366	20250325	132900	2581276070	18840	18790	18840	18780	254
367	20250325	132800	2576504400	18840	18800	18840	18800	3
368	20250325	132700	2576447920	18840	18840	18840	18840	45
369	20250325	132600	2575600120	18800	18810	18810	18800	993
370	20250325	132500	2556929050	18850	18820	18850	18810	116
371	20250325	132400	2554743700	18850	18840	18850	18840	94
372	20250325	132300	2552972300	18840	18820	18840	18820	5
373	20250325	132200	2552878160	18840	18840	18840	18840	3
374	20250325	132100	2552821640	18840	18840	18840	18840	44
375	20250325	132000	2551992680	18810	18820	18820	18810	27
376	20250325	131900	2551484790	18820	18850	18850	18820	187
377	20250325	131800	2547961590	18850	18850	18850	18850	47
378	20250325	131700	2547075640	18850	18850	18850	18850	0
379	20250325	131600	2547075640	18850	18830	18850	18830	3
380	20250325	131500	2547019130	18820	18830	18850	18820	172
381	20250325	131400	2543779490	18850	18850	18850	18850	2
382	20250325	131300	2543741790	18850	18850	18850	18850	4
383	20250325	131200	2543666390	18850	18840	18850	18840	135
384	20250325	131100	2541122030	18840	18840	18840	18840	0
385	20250325	131000	2541122030	18840	18820	18840	18810	46
386	20250325	130900	2540256660	18840	18840	18840	18830	148
387	20250325	130800	2537469350	18800	18820	18840	18800	119
388	20250325	130700	2535230170	18840	18820	18840	18820	11
389	20250325	130600	2535023130	18830	18840	18840	18820	181
390	20250325	130500	2531614920	18820	18830	18850	18810	120
391	20250325	130400	2529354900	18830	18820	18830	18820	12
392	20250325	130300	2529129020	18820	18820	18820	18815	172
393	20250325	130200	2525892020	18820	18820	18820	18820	27
394	20250325	130100	2525383880	18820	18820	18820	18820	2
395	20250325	130000	2525346240	18820	18830	18830	18790	196
396	20250325	125900	2521658120	18840	18840	18850	18840	96
397	20250325	125800	2519849390	18830	18850	18850	18830	466
398	20250325	125700	2511071960	18850	18850	18850	18850	45
399	20250325	125600	2510223710	18820	18800	18820	18800	259
400	20250325	125500	2505354400	18800	18800	18800	18790	523
401	20250325	125400	2495522160	18810	18840	18850	18810	488
402	20250325	125300	2486338500	18840	18850	18850	18840	2
403	20250325	125200	2486300810	18850	18850	18850	18850	89
404	20250325	125100	2484623160	18850	18830	18850	18830	62
405	20250325	125000	2483454780	18850	18850	18850	18840	28
406	20250325	124900	2482927190	18860	18850	18860	18850	4
407	20250325	124800	2482851770	18860	18860	18860	18860	310
408	20250325	124700	2477005170	18860	18860	18860	18840	1498
409	20250325	124600	2448753210	18860	18860	18880	18850	4523
410	20250325	124500	2363449530	18850	18880	18900	18850	1686
411	20250325	124400	2331642560	18880	18860	18880	18860	979
412	20250325	124300	2313178460	18870	18870	18870	18870	86
413	20250325	124200	2311555640	18870	18890	18890	18870	33
414	20250325	124100	2310932700	18900	18900	18900	18870	62
415	20250325	124000	2309761380	18900	18880	18900	18870	27
416	20250325	123900	2309251630	18900	18880	18900	18880	119
417	20250325	123800	2307004550	18880	18880	18880	18880	348
418	20250325	123700	2300434310	18880	18860	18880	18860	140
419	20250325	123600	2297791310	18870	18860	18870	18860	583
420	20250325	123500	2286790840	18860	18850	18860	18850	73
421	20250325	123400	2285414320	18860	18860	18860	18860	161
422	20250325	123300	2282377860	18860	18860	18860	18850	131
423	20250325	123200	2279907630	18860	18850	18860	18850	136
424	20250325	123100	2277343030	18830	18840	18840	18830	12
425	20250325	123000	2277117060	18850	18830	18850	18820	323
426	20250325	122900	2271037990	18830	18850	18850	18830	70
427	20250325	122800	2269718720	18850	18850	18850	18850	0
428	20250325	122700	2269718720	18850	18850	18850	18850	3
429	20250325	122600	2269662170	18840	18860	18860	18840	45
430	20250325	122500	2268813490	18860	18840	18860	18830	121
431	20250325	122400	2266532690	18840	18850	18850	18840	53
432	20250325	122300	2265533690	18850	18850	18850	18850	47
433	20250325	122200	2264647740	18820	18850	18850	18820	112
434	20250325	122100	2262539810	18850	18860	18860	18820	1987
435	20250325	122000	2225134610	18860	18820	18860	18820	295
436	20250325	121900	2219580010	18840	18860	18860	18830	325
437	20250325	121800	2213457220	18860	18840	18870	18830	358
438	20250325	121700	2206713310	18830	18840	18850	18830	53
439	20250325	121600	2205714790	18840	18820	18840	18810	7
440	20250325	121500	2205582990	18820	18830	18830	18820	18
441	20250325	121400	2205244200	18840	18840	18840	18830	77
442	20250325	121300	2203793650	18850	18850	18850	18850	4
443	20250325	121200	2203718250	18860	18860	18860	18860	0
444	20250325	121100	2203718250	18860	18840	18860	18840	141
445	20250325	121000	2201060400	18840	18830	18840	18810	121
446	20250325	120900	2198783950	18840	18840	18840	18840	45
447	20250325	120800	2197936150	18850	18840	18850	18840	40
448	20250325	120700	2197182530	18840	18830	18840	18830	2
449	20250325	120600	2197144860	18840	18840	18840	18840	7
450	20250325	120500	2197012980	18840	18830	18840	18820	160
451	20250325	120400	2193999100	18840	18840	18840	18830	40
452	20250325	120300	2193245670	18840	18840	18840	18830	53
453	20250325	120200	2192247640	18840	18840	18840	18840	21
454	20250325	120100	2191852000	18830	18830	18830	18830	16
455	20250325	120000	2191550720	18830	18810	18830	18810	21
456	20250325	115900	2191155650	18820	18840	18840	18820	3
457	20250325	115800	2191099170	18830	18820	18830	18820	140
458	20250325	115700	2188463630	18810	18810	18810	18810	25
459	20250325	115600	2187993380	18810	18820	18820	18810	20
460	20250325	115500	2187617150	18820	18800	18820	18800	123
461	20250325	115400	2185304380	18810	18810	18810	18810	13
462	20250325	115300	2185059850	18810	18830	18830	18800	1209
463	20250325	115200	2162319330	18830	18840	18840	18810	977
464	20250325	115100	2143934680	18810	18820	18840	18810	148
465	20250325	115000	2141147690	18840	18830	18840	18820	28
466	20250325	114900	2140620440	18840	18830	18840	18830	28
467	20250325	114800	2140093180	18830	18830	18830	18830	1
468	20250325	114700	2140074350	18820	18840	18840	18820	51
469	20250325	114600	2139114050	18830	18820	18830	18820	81
470	20250325	114500	2137589580	18810	18830	18830	18810	26
471	20250325	114400	2137100360	18840	18830	18840	18830	147
472	20250325	114300	2134330930	18830	18820	18830	18820	367
473	20250325	114200	2127422130	18820	18810	18820	18810	4
474	20250325	114100	2127346870	18810	18800	18810	18800	88
475	20250325	114000	2125691610	18800	18800	18800	18790	46
476	20250325	113900	2124827050	18810	18810	18810	18810	2
477	20250325	113800	2124789430	18810	18800	18810	18800	99
478	20250325	113700	2122927910	18800	18800	18800	18800	49
479	20250325	113600	2122006710	18790	18800	18800	18790	183
480	20250325	113500	2118568110	18800	18790	18800	18790	77
481	20250325	113400	2117120770	18790	18810	18810	18790	1375
482	20250325	113300	2091271910	18810	18820	18820	18810	5
483	20250325	113200	2091177840	18820	18820	18820	18820	8
484	20250325	113100	2091027280	18820	18820	18830	18820	166
485	20250325	113000	2087902430	18800	18800	18820	18800	27
486	20250325	112900	2087394750	18820	18820	18820	18820	2
487	20250325	112800	2087357110	18820	18810	18820	18810	50
488	20250325	112700	2086416130	18800	18830	18830	18800	950
489	20250325	112600	2068554650	18830	18840	18840	18830	30
490	20250325	112500	2067989740	18840	18810	18840	18810	43
491	20250325	112400	2067180530	18830	18830	18830	18820	196
492	20250325	112300	2063490430	18820	18790	18830	18790	18
493	20250325	112200	2063152030	18800	18850	18850	18800	2348
494	20250325	112100	2018966720	18840	18820	18850	18820	72
495	20250325	112000	2017611230	18850	18850	18850	18850	80
496	20250325	111900	2016103230	18850	18840	18850	18840	1000
497	20250325	111800	1997253720	18840	18840	18840	18840	144
498	20250325	111700	1994540760	18840	18840	18840	18840	7
499	20250325	111600	1994408880	18840	18820	18840	18820	20
500	20250325	111500	1994032320	18840	18880	18890	18840	2387
501	20250325	111400	1949018320	18890	18900	18900	18890	77
502	20250325	111300	1947563480	18910	18910	18910	18910	3
503	20250325	111200	1947506750	18910	18900	18910	18900	24
504	20250325	111100	1947053140	18900	18880	18900	18880	98
505	20250325	111000	1945201580	18880	18890	18890	18870	29
506	20250325	110900	1944654100	18900	18900	18900	18900	45
507	20250325	110800	1943803600	18900	18900	18900	18890	19
508	20250325	110700	1943444600	18900	18900	18900	18900	23
509	20250325	110600	1943009900	18900	18900	18900	18900	44
510	20250325	110500	1942178300	18880	18860	18880	18860	1988
511	20250325	110400	1904664560	18870	18880	18880	18870	101
512	20250325	110300	1902757710	18880	18870	18880	18860	951
513	20250325	110200	1884818490	18870	18870	18870	18870	100
514	20250325	110100	1882931490	18870	18870	18870	18870	138
515	20250325	110000	1880327430	18870	18880	18890	18870	92
516	20250325	105900	1878590210	18880	18880	18880	18880	82
517	20250325	105800	1877042050	18880	18880	18880	18880	3
518	20250325	105700	1876985410	18880	18850	18880	18850	204
519	20250325	105600	1873138930	18850	18850	18850	18850	1
520	20250325	105500	1873120080	18850	18840	18850	18840	56
521	20250325	105400	1872064780	18840	18850	18850	18830	364
522	20250325	105300	1865203450	18850	18860	18860	18840	178
523	20250325	105200	1861847920	18870	18870	18870	18870	2
524	20250325	105100	1861810180	18870	18880	18880	18860	159
525	20250325	105000	1858808350	18880	18890	18890	18850	719
526	20250325	104900	1845247240	18900	18900	18900	18900	3
527	20250325	104800	1845190540	18900	18880	18900	18880	155
528	20250325	104700	1842261100	18890	18910	18910	18890	23
529	20250325	104600	1841826460	18900	18900	18900	18900	100
530	20250325	104500	1839936460	18900	18890	18900	18880	61
531	20250325	104400	1838783770	18910	18900	18910	18900	130
532	20250325	104300	1836326540	18900	18900	18900	18900	22
533	20250325	104200	1835910740	18900	18890	18900	18890	45
534	20250325	104100	1835060250	18880	18890	18890	18880	20
535	20250325	104000	1834682610	18900	18870	18900	18870	29
536	20250325	103900	1834135230	18900	18890	18900	18880	90
537	20250325	103800	1832435030	18900	18910	18910	18880	948
538	20250325	103700	1814519080	18930	18920	18930	18920	101
539	20250325	103600	1812607930	18920	18910	18920	18910	397
540	20250325	103500	1805100220	18910	18930	18940	18910	686
541	20250325	103400	1792117130	18940	18940	18940	18940	126
542	20250325	103300	1789730690	18940	18940	18940	18930	50
543	20250325	103200	1788783710	18940	18930	18940	18930	3
544	20250325	103100	1788726910	18940	18940	18940	18940	37
545	20250325	103000	1788026130	18940	18910	18940	18910	135
546	20250325	102900	1785470680	18920	18885	18920	18885	210
547	20250325	102800	1781501865	18880	18880	18890	18880	4
548	20250325	102700	1781426335	18900	18910	18910	18900	22
549	20250325	102600	1781010375	18910	18900	18910	18900	21
550	20250325	102500	1780613445	18900	18890	18900	18890	264
551	20250325	102400	1775624085	18900	18880	18910	18880	304
552	20250325	102300	1769881205	18880	18880	18880	18880	46
553	20250325	102200	1769012725	18880	18880	18880	18870	452
554	20250325	102100	1760479925	18880	18880	18900	18880	167
555	20250325	102000	1757326945	18880	18910	18920	18880	1275
556	20250325	101900	1733233175	18930	18950	18950	18930	73
557	20250325	101800	1731850575	18950	18950	18950	18940	5
558	20250325	101700	1731755835	18950	18940	18950	18940	101
559	20250325	101600	1729842265	18940	18930	18940	18930	3
560	20250325	101500	1729785465	18940	18940	18950	18920	313
561	20250325	101400	1723862615	18950	18950	18960	18950	122
562	20250325	101300	1721549695	18960	18960	18960	18960	6
563	20250325	101200	1721435935	18960	18960	18960	18960	1
564	20250325	101100	1721416975	18970	18980	18980	18940	135
565	20250325	101000	1718855425	18980	18960	18980	18940	881
566	20250325	100900	1702157285	18980	18970	18980	18960	82
567	20250325	100800	1700601895	18980	18980	18980	18980	13
568	20250325	100700	1700355155	18980	18990	18990	18980	41
569	20250325	100600	1699576855	18990	18990	18990	18990	19
570	20250325	100500	1699216045	18990	18980	18990	18980	35
571	20250325	100400	1698551645	19000	18990	19000	18990	297
572	20250325	100300	1692910645	18990	18990	18990	18970	232
573	20250325	100200	1688507005	18990	19000	19000	18990	91
574	20250325	100100	1686778835	18990	19000	19000	18990	832
575	20250325	100000	1670970855	19000	19040	19050	19000	293
576	20250325	095900	1665399765	19050	19020	19050	19020	530
577	20250325	095800	1655304395	19020	18990	19020	18990	781
578	20250325	095700	1640463755	19000	19000	19000	19000	113
579	20250325	095600	1638316755	18990	18990	18990	18990	77
580	20250325	095500	1636854525	18990	18970	18990	18970	257
581	20250325	095400	1631974595	18980	18970	18980	18970	213
582	20250325	095300	1627931865	18970	18980	18990	18970	41
583	20250325	095200	1627153655	19000	19000	19010	19000	76
584	20250325	095100	1625709615	19010	19000	19010	18980	229
585	20250325	095000	1621358925	18980	18950	19010	18950	449
586	20250325	094900	1612836015	18970	19050	19050	18970	1628
587	20250325	094800	1581888185	19060	19070	19070	19050	117
588	20250325	094700	1579658325	19070	19070	19070	19070	16
589	20250325	094600	1579353205	19070	19080	19080	19070	34
590	20250325	094500	1578704785	19080	19050	19090	19050	36
591	20250325	094400	1578018805	19090	19090	19100	19050	789
592	20250325	094300	1562979175	19090	19120	19120	19070	373
593	20250325	094200	1555860875	19120	19120	19130	19120	206
594	20250325	094100	1551920885	19120	19070	19130	19070	909
595	20250325	094000	1534561765	19070	19150	19150	19070	1278
596	20250325	093900	1510129935	19190	19110	19190	19110	1821
597	20250325	093800	1475250825	19070	19110	19110	19060	80
598	20250325	093700	1473725205	19080	19130	19130	19080	1037
599	20250325	093600	1453918535	19130	19150	19150	19130	132
600	20250325	093500	1451391855	19160	19150	19190	19150	292
601	20250325	093400	1445795005	19200	19120	19200	19080	3667
602	20250325	093300	1375553165	19150	19170	19170	19130	1888
603	20250325	093200	1339408355	19170	19170	19170	19170	122
604	20250325	093100	1337069615	19160	19160	19170	19160	322
605	20250325	093000	1330899535	19160	19180	19180	19140	354
606	20250325	092900	1324115565	19180	19130	19190	19130	2213
607	20250325	092800	1281704625	19130	19140	19140	19130	364
608	20250325	092700	1274739735	19120	19130	19170	19120	398
609	20250325	092600	1267117465	19130	19150	19150	19100	552
610	20250325	092500	1256553475	19170	19185	19185	19170	695
611	20250325	092400	1243228025	19180	19020	19180	19020	2435
612	20250325	092300	1196657965	19010	18990	19010	18990	236
613	20250325	092200	1192174765	19000	18980	19000	18930	108
614	20250325	092100	1190129265	18990	19000	19000	18990	110
615	20250325	092000	1188040205	19000	19050	19050	18980	237
616	20250325	091900	1183536535	19050	19010	19060	18980	192
617	20250325	091800	1179883935	19010	19050	19050	19010	718
618	20250325	091700	1166214005	19050	19115	19130	19040	6655
619	20250325	091600	1039444650	19150	19190	19190	19090	1755
620	20250325	091500	1005911260	19170	19200	19210	19170	1015
621	20250325	091400	986432540	19180	19130	19210	19130	5401
622	20250325	091300	882801690	19150	19150	19160	19150	979
623	20250325	091200	864051780	19150	19120	19170	19090	4673
624	20250325	091100	774575420	19100	19160	19160	19090	3774
625	20250325	091000	702405430	19150	19090	19150	19040	9222
626	20250325	090900	526290690	19090	19040	19090	19000	3972
627	20250325	090800	450601700	19040	19040	19050	19040	261
628	20250325	090700	445632210	19060	19040	19060	18990	1048
629	20250325	090600	425696300	19050	19020	19060	19020	206
630	20250325	090500	421771490	19020	19050	19080	19020	3007
631	20250325	090400	364496330	19040	18980	19060	18980	1210
632	20250325	090300	341487880	18980	18950	19120	18950	4016
633	20250325	090200	265032040	18950	19000	19020	18925	1177
634	20250325	090100	242694230	19000	18800	19000	18800	7684
635	20250325	090000	97340480	18730	18880	18880	18700	5156