KissMeData/263720/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	205900	2359081075	19370	19370	19370	19370	1155
3	20250325	205800	2359081075	19370	19370	19370	19370	0
4	20250325	205700	2359081075	19370	19370	19370	19370	0
5	20250325	205600	2359081075	19370	19370	19370	19370	0
6	20250325	205500	2359081075	19370	19370	19370	19370	0
7	20250325	205400	2359081075	19370	19370	19370	19370	0
8	20250325	205300	2359081075	19370	19370	19370	19370	0
9	20250325	205200	2359081075	19370	19370	19370	19370	0
10	20250325	205100	2359081075	19370	19370	19370	19370	0
11	20250325	205000	2359081075	19370	19370	19370	19370	0
12	20250325	204900	2359081075	19370	19370	19370	19370	0
13	20250325	204800	2359081075	19370	19370	19370	19370	0
14	20250325	204700	2359081075	19370	19370	19370	19370	0
15	20250325	204600	2359081075	19370	19370	19370	19370	0
16	20250325	204500	2359081075	19370	19370	19370	19370	0
17	20250325	204400	2359081075	19370	19370	19370	19370	0
18	20250325	204300	2359081075	19370	19370	19370	19370	0
19	20250325	204200	2359081075	19370	19370	19370	19370	0
20	20250325	204100	2359081075	19370	19370	19370	19370	0
21	20250325	204000	2359081075	19370	19370	19370	19370	0
22	20250325	203900	2359081075	19370	19370	19370	19370	0
23	20250325	203800	2359081075	19370	19370	19370	19370	0
24	20250325	203700	2359081075	19370	19370	19370	19370	0
25	20250325	203600	2359081075	19370	19370	19370	19370	0
26	20250325	203500	2359081075	19370	19370	19370	19370	0
27	20250325	203400	2359081075	19370	19370	19370	19370	0
28	20250325	203300	2359081075	19370	19370	19370	19370	0
29	20250325	203200	2359081075	19370	19370	19370	19370	0
30	20250325	203100	2359081075	19370	19370	19370	19370	0
31	20250325	203000	2359081075	19370	19370	19370	19370	0
32	20250325	202900	2359081075	19370	19370	19370	19370	1155
33	20250325	202800	2359081075	19370	19370	19370	19370	0
34	20250325	202700	2359081075	19370	19370	19370	19370	0
35	20250325	202600	2359081075	19370	19370	19370	19370	0
36	20250325	202500	2359081075	19370	19370	19370	19370	0
37	20250325	202400	2359081075	19370	19370	19370	19370	0
38	20250325	202300	2359081075	19370	19370	19370	19370	0
39	20250325	202200	2359081075	19370	19370	19370	19370	0
40	20250325	202100	2359081075	19370	19370	19370	19370	0
41	20250325	202000	2359081075	19370	19370	19370	19370	0
42	20250325	201900	2359081075	19370	19370	19370	19370	0
43	20250325	201800	2359081075	19370	19370	19370	19370	0
44	20250325	201700	2359081075	19370	19370	19370	19370	0
45	20250325	201600	2359081075	19370	19370	19370	19370	0
46	20250325	201500	2359081075	19370	19370	19370	19370	0
47	20250325	201400	2359081075	19370	19370	19370	19370	0
48	20250325	201300	2359081075	19370	19370	19370	19370	0
49	20250325	201200	2359081075	19370	19370	19370	19370	0
50	20250325	201100	2359081075	19370	19370	19370	19370	0
51	20250325	201000	2359081075	19370	19370	19370	19370	0
52	20250325	200900	2359081075	19370	19370	19370	19370	0
53	20250325	200800	2359081075	19370	19370	19370	19370	0
54	20250325	200700	2359081075	19370	19370	19370	19370	0
55	20250325	200600	2359081075	19370	19370	19370	19370	0
56	20250325	200500	2359081075	19370	19370	19370	19370	0
57	20250325	200400	2359081075	19370	19370	19370	19370	0
58	20250325	200300	2359081075	19370	19370	19370	19370	0
59	20250325	200200	2359081075	19370	19370	19370	19370	0
60	20250325	200100	2359081075	19370	19370	19370	19370	0
61	20250325	200000	2359081075	19370	19370	19370	19370	0
62	20250325	195900	2359081075	19370	19370	19370	19370	1155
63	20250325	195800	2359081075	19370	19370	19370	19370	0
64	20250325	195700	2359081075	19370	19370	19370	19370	0
65	20250325	195600	2359081075	19370	19370	19370	19370	0
66	20250325	195500	2359081075	19370	19370	19370	19370	0
67	20250325	195400	2359081075	19370	19370	19370	19370	0
68	20250325	195300	2359081075	19370	19370	19370	19370	0
69	20250325	195200	2359081075	19370	19370	19370	19370	0
70	20250325	195100	2359081075	19370	19370	19370	19370	0
71	20250325	195000	2359081075	19370	19370	19370	19370	0
72	20250325	194900	2359081075	19370	19370	19370	19370	0
73	20250325	194800	2359081075	19370	19370	19370	19370	0
74	20250325	194700	2359081075	19370	19370	19370	19370	0
75	20250325	194600	2359081075	19370	19370	19370	19370	0
76	20250325	194500	2359081075	19370	19370	19370	19370	0
77	20250325	194400	2359081075	19370	19370	19370	19370	0
78	20250325	194300	2359081075	19370	19370	19370	19370	0
79	20250325	194200	2359081075	19370	19370	19370	19370	0
80	20250325	194100	2359081075	19370	19370	19370	19370	0
81	20250325	194000	2359081075	19370	19370	19370	19370	0
82	20250325	193900	2359081075	19370	19370	19370	19370	0
83	20250325	193800	2359081075	19370	19370	19370	19370	0
84	20250325	193700	2359081075	19370	19370	19370	19370	0
85	20250325	193600	2359081075	19370	19370	19370	19370	0
86	20250325	193500	2359081075	19370	19370	19370	19370	0
87	20250325	193400	2359081075	19370	19370	19370	19370	0
88	20250325	193300	2359081075	19370	19370	19370	19370	0
89	20250325	193200	2359081075	19370	19370	19370	19370	0
90	20250325	193100	2359081075	19370	19370	19370	19370	0
91	20250325	193000	2359081075	19370	19370	19370	19370	0
92	20250325	192900	2359081075	19370	19370	19370	19370	1155
93	20250325	192800	2359081075	19370	19370	19370	19370	0
94	20250325	192700	2359081075	19370	19370	19370	19370	0
95	20250325	192600	2359081075	19370	19370	19370	19370	0
96	20250325	192500	2359081075	19370	19370	19370	19370	0
97	20250325	192400	2359081075	19370	19370	19370	19370	0
98	20250325	192300	2359081075	19370	19370	19370	19370	0
99	20250325	192200	2359081075	19370	19370	19370	19370	0
100	20250325	192100	2359081075	19370	19370	19370	19370	0
101	20250325	192000	2359081075	19370	19370	19370	19370	0
102	20250325	191900	2359081075	19370	19370	19370	19370	0
103	20250325	191800	2359081075	19370	19370	19370	19370	0
104	20250325	191700	2359081075	19370	19370	19370	19370	0
105	20250325	191600	2359081075	19370	19370	19370	19370	0
106	20250325	191500	2359081075	19370	19370	19370	19370	0
107	20250325	191400	2359081075	19370	19370	19370	19370	0
108	20250325	191300	2359081075	19370	19370	19370	19370	0
109	20250325	191200	2359081075	19370	19370	19370	19370	0
110	20250325	191100	2359081075	19370	19370	19370	19370	0
111	20250325	191000	2359081075	19370	19370	19370	19370	0
112	20250325	190900	2359081075	19370	19370	19370	19370	0
113	20250325	190800	2359081075	19370	19370	19370	19370	0
114	20250325	190700	2359081075	19370	19370	19370	19370	0
115	20250325	190600	2359081075	19370	19370	19370	19370	0
116	20250325	190500	2359081075	19370	19370	19370	19370	0
117	20250325	190400	2359081075	19370	19370	19370	19370	0
118	20250325	190300	2359081075	19370	19370	19370	19370	0
119	20250325	190200	2359081075	19370	19370	19370	19370	0
120	20250325	190100	2359081075	19370	19370	19370	19370	0
121	20250325	190000	2359081075	19370	19370	19370	19370	0
122	20250325	185900	2359081075	19370	19370	19370	19370	1155
123	20250325	185800	2359081075	19370	19370	19370	19370	0
124	20250325	185700	2359081075	19370	19370	19370	19370	0
125	20250325	185600	2359081075	19370	19370	19370	19370	0
126	20250325	185500	2359081075	19370	19370	19370	19370	0
127	20250325	185400	2359081075	19370	19370	19370	19370	0
128	20250325	185300	2359081075	19370	19370	19370	19370	0
129	20250325	185200	2359081075	19370	19370	19370	19370	0
130	20250325	185100	2359081075	19370	19370	19370	19370	0
131	20250325	185000	2359081075	19370	19370	19370	19370	0
132	20250325	184900	2359081075	19370	19370	19370	19370	0
133	20250325	184800	2359081075	19370	19370	19370	19370	0
134	20250325	184700	2359081075	19370	19370	19370	19370	0
135	20250325	184600	2359081075	19370	19370	19370	19370	0
136	20250325	184500	2359081075	19370	19370	19370	19370	0
137	20250325	184400	2359081075	19370	19370	19370	19370	0
138	20250325	184300	2359081075	19370	19370	19370	19370	0
139	20250325	184200	2359081075	19370	19370	19370	19370	0
140	20250325	184100	2359081075	19370	19370	19370	19370	0
141	20250325	184000	2359081075	19370	19370	19370	19370	0
142	20250325	183900	2359081075	19370	19370	19370	19370	0
143	20250325	183800	2359081075	19370	19370	19370	19370	0
144	20250325	183700	2359081075	19370	19370	19370	19370	0
145	20250325	183600	2359081075	19370	19370	19370	19370	0
146	20250325	183500	2359081075	19370	19370	19370	19370	0
147	20250325	183400	2359081075	19370	19370	19370	19370	0
148	20250325	183300	2359081075	19370	19370	19370	19370	0
149	20250325	183200	2359081075	19370	19370	19370	19370	0
150	20250325	183100	2359081075	19370	19370	19370	19370	0
151	20250325	183000	2359081075	19370	19370	19370	19370	0
152	20250325	182900	2359081075	19370	19370	19370	19370	1155
153	20250325	182800	2359081075	19370	19370	19370	19370	0
154	20250325	182700	2359081075	19370	19370	19370	19370	0
155	20250325	182600	2359081075	19370	19370	19370	19370	0
156	20250325	182500	2359081075	19370	19370	19370	19370	0
157	20250325	182400	2359081075	19370	19370	19370	19370	0
158	20250325	182300	2359081075	19370	19370	19370	19370	0
159	20250325	182200	2359081075	19370	19370	19370	19370	0
160	20250325	182100	2359081075	19370	19370	19370	19370	0
161	20250325	182000	2359081075	19370	19370	19370	19370	0
162	20250325	181900	2359081075	19370	19370	19370	19370	0
163	20250325	181800	2359081075	19370	19370	19370	19370	0
164	20250325	181700	2359081075	19370	19370	19370	19370	0
165	20250325	181600	2359081075	19370	19370	19370	19370	0
166	20250325	181500	2359081075	19370	19370	19370	19370	0
167	20250325	181400	2359081075	19370	19370	19370	19370	0
168	20250325	181300	2359081075	19370	19370	19370	19370	0
169	20250325	181200	2359081075	19370	19370	19370	19370	0
170	20250325	181100	2359081075	19370	19370	19370	19370	0
171	20250325	181000	2359081075	19370	19370	19370	19370	0
172	20250325	180900	2359081075	19370	19370	19370	19370	0
173	20250325	180800	2359081075	19370	19370	19370	19370	0
174	20250325	180700	2359081075	19370	19370	19370	19370	0
175	20250325	180600	2359081075	19370	19370	19370	19370	0
176	20250325	180500	2359081075	19370	19370	19370	19370	0
177	20250325	180400	2359081075	19370	19370	19370	19370	0
178	20250325	180300	2359081075	19370	19370	19370	19370	0
179	20250325	180200	2359081075	19370	19370	19370	19370	0
180	20250325	180100	2359081075	19370	19370	19370	19370	0
181	20250325	180000	2359081075	19370	19370	19370	19370	0
182	20250325	175900	2359081075	19370	19370	19370	19370	1155
183	20250325	175800	2359081075	19370	19370	19370	19370	0
184	20250325	175700	2359081075	19370	19370	19370	19370	0
185	20250325	175600	2359081075	19370	19370	19370	19370	0
186	20250325	175500	2359081075	19370	19370	19370	19370	0
187	20250325	175400	2359081075	19370	19370	19370	19370	0
188	20250325	175300	2359081075	19370	19370	19370	19370	0
189	20250325	175200	2359081075	19370	19370	19370	19370	0
190	20250325	175100	2359081075	19370	19370	19370	19370	0
191	20250325	175000	2359081075	19370	19370	19370	19370	0
192	20250325	174900	2359081075	19370	19370	19370	19370	0
193	20250325	174800	2359081075	19370	19370	19370	19370	0
194	20250325	174700	2359081075	19370	19370	19370	19370	0
195	20250325	174600	2359081075	19370	19370	19370	19370	0
196	20250325	174500	2359081075	19370	19370	19370	19370	0
197	20250325	174400	2359081075	19370	19370	19370	19370	0
198	20250325	174300	2359081075	19370	19370	19370	19370	0
199	20250325	174200	2359081075	19370	19370	19370	19370	0
200	20250325	174100	2359081075	19370	19370	19370	19370	0
201	20250325	174000	2359081075	19370	19370	19370	19370	0
202	20250325	173900	2359081075	19370	19370	19370	19370	0
203	20250325	173800	2359081075	19370	19370	19370	19370	0
204	20250325	173700	2359081075	19370	19370	19370	19370	0
205	20250325	173600	2359081075	19370	19370	19370	19370	0
206	20250325	173500	2359081075	19370	19370	19370	19370	0
207	20250325	173400	2359081075	19370	19370	19370	19370	0
208	20250325	173300	2359081075	19370	19370	19370	19370	0
209	20250325	173200	2359081075	19370	19370	19370	19370	0
210	20250325	173100	2359081075	19370	19370	19370	19370	0
211	20250325	173000	2359081075	19370	19370	19370	19370	0
212	20250325	172900	2359081075	19370	19370	19370	19370	1155
213	20250325	172800	2359081075	19370	19370	19370	19370	0
214	20250325	172700	2359081075	19370	19370	19370	19370	0
215	20250325	172600	2359081075	19370	19370	19370	19370	0
216	20250325	172500	2359081075	19370	19370	19370	19370	0
217	20250325	172400	2359081075	19370	19370	19370	19370	0
218	20250325	172300	2359081075	19370	19370	19370	19370	0
219	20250325	172200	2359081075	19370	19370	19370	19370	0
220	20250325	172100	2359081075	19370	19370	19370	19370	0
221	20250325	172000	2359081075	19370	19370	19370	19370	0
222	20250325	171900	2359081075	19370	19370	19370	19370	0
223	20250325	171800	2359081075	19370	19370	19370	19370	0
224	20250325	171700	2359081075	19370	19370	19370	19370	0
225	20250325	171600	2359081075	19370	19370	19370	19370	0
226	20250325	171500	2359081075	19370	19370	19370	19370	0
227	20250325	171400	2359081075	19370	19370	19370	19370	0
228	20250325	171300	2359081075	19370	19370	19370	19370	0
229	20250325	171200	2359081075	19370	19370	19370	19370	0
230	20250325	171100	2359081075	19370	19370	19370	19370	0
231	20250325	171000	2359081075	19370	19370	19370	19370	0
232	20250325	170900	2359081075	19370	19370	19370	19370	0
233	20250325	170800	2359081075	19370	19370	19370	19370	0
234	20250325	170700	2359081075	19370	19370	19370	19370	0
235	20250325	170600	2359081075	19370	19370	19370	19370	0
236	20250325	170500	2359081075	19370	19370	19370	19370	0
237	20250325	170400	2359081075	19370	19370	19370	19370	0
238	20250325	170300	2359081075	19370	19370	19370	19370	0
239	20250325	170200	2359081075	19370	19370	19370	19370	0
240	20250325	170100	2359081075	19370	19370	19370	19370	0
241	20250325	170000	2359081075	19370	19370	19370	19370	0
242	20250325	165900	2359081075	19370	19370	19370	19370	1155
243	20250325	165800	2359081075	19370	19370	19370	19370	0
244	20250325	165700	2359081075	19370	19370	19370	19370	0
245	20250325	165600	2359081075	19370	19370	19370	19370	0
246	20250325	165500	2359081075	19370	19370	19370	19370	0
247	20250325	165400	2359081075	19370	19370	19370	19370	0
248	20250325	165300	2359081075	19370	19370	19370	19370	0
249	20250325	165200	2359081075	19370	19370	19370	19370	0
250	20250325	165100	2359081075	19370	19370	19370	19370	0
251	20250325	165000	2359081075	19370	19370	19370	19370	0
252	20250325	164900	2359081075	19370	19370	19370	19370	0
253	20250325	164800	2359081075	19370	19370	19370	19370	0
254	20250325	164700	2359081075	19370	19370	19370	19370	0
255	20250325	164600	2359081075	19370	19370	19370	19370	0
256	20250325	164500	2359081075	19370	19370	19370	19370	0
257	20250325	164400	2359081075	19370	19370	19370	19370	0
258	20250325	164300	2359081075	19370	19370	19370	19370	0
259	20250325	164200	2359081075	19370	19370	19370	19370	0
260	20250325	164100	2359081075	19370	19370	19370	19370	0
261	20250325	164000	2359081075	19370	19370	19370	19370	0
262	20250325	163900	2359081075	19370	19370	19370	19370	0
263	20250325	163800	2359081075	19370	19370	19370	19370	0
264	20250325	163700	2359081075	19370	19370	19370	19370	0
265	20250325	163600	2359081075	19370	19370	19370	19370	0
266	20250325	163500	2359081075	19370	19370	19370	19370	0
267	20250325	163400	2359081075	19370	19370	19370	19370	0
268	20250325	163300	2359081075	19370	19370	19370	19370	0
269	20250325	163200	2359081075	19370	19370	19370	19370	0
270	20250325	163100	2359081075	19370	19370	19370	19370	0
271	20250325	163000	2359081075	19370	19370	19370	19370	0
272	20250325	162900	2359081075	19370	19370	19370	19370	1155
273	20250325	162800	2359081075	19370	19370	19370	19370	0
274	20250325	162700	2359081075	19370	19370	19370	19370	0
275	20250325	162600	2359081075	19370	19370	19370	19370	0
276	20250325	162500	2359081075	19370	19370	19370	19370	0
277	20250325	162400	2359081075	19370	19370	19370	19370	0
278	20250325	162300	2359081075	19370	19370	19370	19370	0
279	20250325	162200	2359081075	19370	19370	19370	19370	0
280	20250325	162100	2359081075	19370	19370	19370	19370	0
281	20250325	162000	2359081075	19370	19370	19370	19370	0
282	20250325	161900	2359081075	19370	19370	19370	19370	0
283	20250325	161800	2359081075	19370	19370	19370	19370	0
284	20250325	161700	2359081075	19370	19370	19370	19370	0
285	20250325	161600	2359081075	19370	19370	19370	19370	0
286	20250325	161500	2359081075	19370	19370	19370	19370	0
287	20250325	161400	2359081075	19370	19370	19370	19370	0
288	20250325	161300	2359081075	19370	19370	19370	19370	0
289	20250325	161200	2359081075	19370	19370	19370	19370	0
290	20250325	161100	2359081075	19370	19370	19370	19370	0
291	20250325	161000	2359081075	19370	19370	19370	19370	0
292	20250325	160900	2359081075	19370	19370	19370	19370	0
293	20250325	160800	2359081075	19370	19370	19370	19370	0
294	20250325	160700	2359081075	19370	19370	19370	19370	0
295	20250325	160600	2359081075	19370	19370	19370	19370	0
296	20250325	160500	2359081075	19370	19370	19370	19370	0
297	20250325	160400	2359081075	19370	19370	19370	19370	0
298	20250325	160300	2359081075	19370	19370	19370	19370	0
299	20250325	160200	2359081075	19370	19370	19370	19370	0
300	20250325	160100	2359081075	19370	19370	19370	19370	0
301	20250325	160000	2359081075	19370	19370	19370	19370	0
302	20250325	155900	2359081075	19370	19370	19370	19370	1155
303	20250325	155800	2359081075	19370	19370	19370	19370	0
304	20250325	155700	2359081075	19370	19370	19370	19370	0
305	20250325	155600	2359081075	19370	19370	19370	19370	0
306	20250325	155500	2359081075	19370	19370	19370	19370	0
307	20250325	155400	2359081075	19370	19370	19370	19370	0
308	20250325	155300	2359081075	19370	19370	19370	19370	0
309	20250325	155200	2359081075	19370	19370	19370	19370	0
310	20250325	155100	2359081075	19370	19370	19370	19370	0
311	20250325	155000	2359081075	19370	19370	19370	19370	0
312	20250325	154900	2359081075	19370	19370	19370	19370	0
313	20250325	154800	2359081075	19370	19370	19370	19370	0
314	20250325	154700	2359081075	19370	19370	19370	19370	0
315	20250325	154600	2359081075	19370	19370	19370	19370	0
316	20250325	154500	2359081075	19370	19370	19370	19370	0
317	20250325	154400	2359081075	19370	19370	19370	19370	0
318	20250325	154300	2359081075	19370	19370	19370	19370	0
319	20250325	154200	2359081075	19370	19370	19370	19370	0
320	20250325	154100	2359081075	19370	19370	19370	19370	0
321	20250325	154000	2359081075	19370	19370	19370	19370	0
322	20250325	153900	2359081075	19370	19370	19370	19370	0
323	20250325	153800	2359081075	19370	19370	19370	19370	0
324	20250325	153700	2359081075	19370	19370	19370	19370	0
325	20250325	153600	2359081075	19370	19370	19370	19370	0
326	20250325	153500	2359081075	19370	19370	19370	19370	0
327	20250325	153400	2359081075	19370	19370	19370	19370	0
328	20250325	153300	2359081075	19370	19370	19370	19370	0
329	20250325	153200	2359081075	19370	19370	19370	19370	0
330	20250325	153100	2359081075	19370	19370	19370	19370	0
331	20250325	153000	2359081075	19370	19370	19370	19370	1155
332	20250325	152900	2336708725	19380	19380	19380	19380	0
333	20250325	152800	2336708725	19380	19380	19380	19380	0
334	20250325	152700	2336708725	19380	19380	19380	19380	0
335	20250325	152600	2336708725	19380	19380	19380	19380	0
336	20250325	152500	2336708725	19380	19380	19380	19380	0
337	20250325	152400	2336708725	19380	19380	19380	19380	0
338	20250325	152300	2336708725	19380	19380	19380	19380	0
339	20250325	152200	2336708725	19380	19380	19380	19380	0
340	20250325	152100	2336708725	19380	19380	19380	19380	0
341	20250325	152000	2336708725	19380	19380	19380	19380	0
342	20250325	151900	2336708725	19380	19380	19400	19270	596
343	20250325	151800	2325154145	19390	19270	19390	19260	1134
344	20250325	151700	2303209955	19350	19360	19360	19260	118
345	20250325	151600	2300928165	19260	19370	19370	19260	192
346	20250325	151500	2297209565	19240	19340	19370	19240	1468
347	20250325	151400	2268819565	19220	19250	19350	19220	3552
348	20250325	151300	2200285685	19250	19190	19250	19190	826
349	20250325	151200	2184402585	19220	19160	19220	19160	1566
350	20250325	151100	2154357455	19170	19170	19170	19170	51
351	20250325	151000	2153379785	19140	19140	19180	19140	127
352	20250325	150900	2150944905	19180	19130	19180	19130	15
353	20250325	150800	2150657905	19130	19140	19180	19130	319
354	20250325	150700	2144550205	19180	19180	19180	19180	60
355	20250325	150600	2143399405	19130	19160	19170	19130	1502
356	20250325	150500	2114608995	19160	19160	19160	19160	44
357	20250325	150400	2113765955	19110	19110	19170	19100	66
358	20250325	150300	2112501685	19100	19180	19180	19100	43
359	20250325	150200	2111680305	19100	19180	19180	19100	389
360	20250325	150100	2104239755	19180	19130	19180	19120	231
361	20250325	150000	2099821925	19120	19190	19190	19120	12
362	20250325	145900	2099591715	19120	19210	19210	19120	70
363	20250325	145800	2098248255	19160	19150	19160	19120	252
364	20250325	145700	2093422285	19150	19210	19210	19120	3
365	20250325	145600	2093364805	19120	19150	19220	19120	86
366	20250325	145500	2091713325	19220	19110	19220	19110	275
367	20250325	145400	2086451145	19110	19240	19240	19110	236
368	20250325	145300	2081910845	19240	19240	19240	19230	77
369	20250325	145200	2080429535	19080	19250	19250	19080	72
370	20250325	145100	2079043705	19260	19140	19260	19140	777
371	20250325	145000	2064096565	19140	19020	19140	19020	1669
372	20250325	144900	2032308155	19020	19010	19020	19000	74
373	20250325	144800	2030901605	19020	19020	19020	19020	72
374	20250325	144700	2029532165	19020	19020	19020	19000	279
375	20250325	144600	2024225825	19000	19020	19020	19000	24
376	20250325	144500	2023769365	19020	19000	19020	19000	60
377	20250325	144400	2022628185	19020	19000	19020	19000	188
378	20250325	144300	2019056165	19000	18990	19000	18990	8
379	20250325	144200	2018904225	19000	19000	19000	19000	57
380	20250325	144100	2017821225	19000	19010	19010	19000	154
381	20250325	144000	2014895135	19020	19020	19020	19020	0
382	20250325	143900	2014895135	19020	19020	19020	19020	228
383	20250325	143800	2010558575	19020	19000	19020	19000	17
384	20250325	143700	2010235265	19020	19000	19020	19000	60
385	20250325	143600	2009094085	19020	19010	19020	19000	322
386	20250325	143500	2002973065	19010	19020	19030	19010	542
387	20250325	143400	1992662025	19020	19020	19020	19020	122
388	20250325	143300	1990341585	19020	18990	19020	18990	525
389	20250325	143200	1980363555	19000	19000	19000	19000	19
390	20250325	143100	1980002555	19010	18980	19010	18980	331
391	20250325	143000	1973713985	19000	18980	19000	18980	224
392	20250325	142900	1969461185	19000	18980	19000	18980	10
393	20250325	142800	1969271365	19000	19000	19000	19000	1
394	20250325	142700	1969252365	18980	19000	19000	18970	159
395	20250325	142600	1966231415	19000	18960	19000	18960	4
396	20250325	142500	1966155535	19000	18950	19000	18950	60
397	20250325	142400	1965015585	19000	18970	19000	18950	258
398	20250325	142300	1960125725	18990	18950	18990	18950	60
399	20250325	142200	1958986365	18990	19000	19000	18990	59
400	20250325	142100	1957865945	18950	19000	19000	18950	407
401	20250325	142000	1950152645	19000	19000	19000	18990	62
402	20250325	141900	1948974655	18960	18960	19000	18960	159
403	20250325	141800	1945957655	18980	19000	19000	18980	405
404	20250325	141700	1938262675	19000	18960	19000	18960	607
405	20250325	141600	1926735435	18960	18960	18960	18960	59
406	20250325	141500	1925616795	18960	18950	18960	18950	2
407	20250325	141400	1925578885	18960	18970	18970	18950	572
408	20250325	141300	1914734345	18970	18980	18980	18960	228
409	20250325	141200	1910409585	18980	18960	18980	18960	9
410	20250325	141100	1910238865	18960	18950	18970	18950	355
411	20250325	141000	1903507805	18950	18950	18950	18910	4
412	20250325	140900	1903432085	18900	18930	18950	18900	9
413	20250325	140800	1903261905	18930	18950	18950	18930	70
414	20250325	140700	1901936785	18920	18910	18920	18900	296
415	20250325	140600	1896337285	18910	18910	18910	18910	205
416	20250325	140500	1892460735	18920	18920	18920	18920	74
417	20250325	140400	1891060655	18920	18910	18920	18910	143
418	20250325	140300	1888355365	18910	18910	18910	18910	102
419	20250325	140200	1886426545	18910	18860	18910	18860	9
420	20250325	140100	1886256655	18860	18890	18890	18860	186
421	20250325	140000	1882743715	18890	18890	18890	18890	36
422	20250325	135900	1882063675	18890	18890	18890	18890	14
423	20250325	135800	1881799215	18910	18920	18920	18910	127
424	20250325	135700	1879397635	18910	18890	18910	18890	157
425	20250325	135600	1876431755	18890	18870	18890	18870	339
426	20250325	135500	1870034395	18870	18870	18870	18870	73
427	20250325	135400	1868656885	18870	18870	18870	18870	88
428	20250325	135300	1866996325	18870	18860	18870	18860	141
429	20250325	135200	1864337045	18860	18870	18870	18860	65
430	20250325	135100	1863110985	18870	18880	18880	18870	123
431	20250325	135000	1860789395	18880	18890	18890	18880	123
432	20250325	134900	1858466255	18890	18880	18890	18880	104
433	20250325	134800	1856501895	18890	18880	18890	18880	39
434	20250325	134700	1855765375	18880	18880	18880	18880	24
435	20250325	134600	1855312255	18890	18900	18900	18890	865
436	20250325	134500	1838971805	18890	18900	18900	18890	27
437	20250325	134400	1838461605	18900	18920	18920	18900	233
438	20250325	134300	1834057865	18920	18920	18920	18920	139
439	20250325	134200	1831427985	18920	18920	18920	18920	14
440	20250325	134100	1831163105	18920	18920	18920	18920	206
441	20250325	134000	1827265585	18920	18920	18920	18920	6
442	20250325	133900	1827152065	18900	18920	18920	18900	26
443	20250325	133800	1826660275	18920	18920	18920	18920	100
444	20250325	133700	1824768275	18920	18920	18920	18920	57
445	20250325	133600	1823689835	18920	18920	18920	18920	45
446	20250325	133500	1822838435	18920	18920	18920	18920	241
447	20250325	133400	1818278715	18920	18920	18920	18920	0
448	20250325	133300	1818278715	18920	18920	18920	18920	0
449	20250325	133200	1818278715	18920	18920	18920	18920	0
450	20250325	133100	1818278715	18920	18920	18920	18920	130
451	20250325	133000	1815819115	18920	18910	18920	18910	123
452	20250325	132900	1813492325	18910	18900	18910	18900	63
453	20250325	132800	1812301035	18900	18910	18910	18900	161
454	20250325	132700	1809256685	18910	18910	18910	18910	0
455	20250325	132600	1809256685	18910	18910	18910	18910	170
456	20250325	132500	1806041985	18920	18920	18920	18920	204
457	20250325	132400	1802182305	18920	18920	18920	18920	0
458	20250325	132300	1802182305	18920	18950	18950	18920	147
459	20250325	132200	1799398935	18950	18950	18950	18950	138
460	20250325	132100	1796783835	18930	19000	19000	18920	3928
461	20250325	132000	1722278245	19010	19010	19010	19000	51
462	20250325	131900	1721309015	19010	19010	19020	19000	699
463	20250325	131800	1708026275	19010	19010	19010	19010	138
464	20250325	131700	1705402895	19020	19020	19020	19020	0
465	20250325	131600	1705402895	19020	19020	19020	19020	70
466	20250325	131500	1704071495	19020	19030	19040	19020	331
467	20250325	131400	1697771835	19030	19050	19050	19030	151
468	20250325	131300	1694896325	19050	19020	19050	19020	496
469	20250325	131200	1685455055	19020	19020	19020	19020	228
470	20250325	131100	1681118495	19020	18970	19020	18970	188
471	20250325	131000	1677551935	19020	19000	19020	19000	239
472	20250325	130900	1673007845	19000	19000	19000	19000	485
473	20250325	130800	1663792845	19020	19020	19020	19020	0
474	20250325	130700	1663792845	19020	19020	19020	19020	59
475	20250325	130600	1662670665	19020	19010	19020	19010	15
476	20250325	130500	1662385505	19010	19010	19010	19010	58
477	20250325	130400	1661282925	19020	19020	19020	19020	58
478	20250325	130300	1660179765	18950	19010	19020	18950	13
479	20250325	130200	1659933195	19010	19010	19010	19010	71
480	20250325	130100	1658583485	19010	19010	19010	19010	59
481	20250325	130000	1657461895	19010	19000	19010	19000	501
482	20250325	125900	1647942885	19000	19000	19000	19000	70
483	20250325	125800	1646612885	19000	18990	19000	18990	59
484	20250325	125700	1645492465	18990	18990	18990	18950	21
485	20250325	125600	1645094405	18990	18990	18990	18990	68
486	20250325	125500	1643803085	18990	18980	18990	18980	71
487	20250325	125400	1642455365	18980	18960	18980	18960	4
488	20250325	125300	1642379505	18990	18990	18990	18990	60
489	20250325	125200	1641240105	19000	19000	19000	19000	13
490	20250325	125100	1640993105	19000	18990	19000	18990	208
491	20250325	125000	1637042605	18990	18990	18990	18990	108
492	20250325	124900	1634991685	18990	18970	18990	18950	37
493	20250325	124800	1634289955	18990	18990	18990	18990	59
494	20250325	124700	1633169545	18950	18990	19000	18950	156
495	20250325	124600	1630210305	19000	19000	19000	19000	0
496	20250325	124500	1630210305	19000	19000	19000	19000	119
497	20250325	124400	1627949305	19000	19000	19000	19000	59
498	20250325	124300	1626828305	19000	18950	19000	18910	254
499	20250325	124200	1622015395	19020	19000	19020	18960	317
500	20250325	124100	1615992415	19000	18990	19020	18990	1476
501	20250325	124000	1587957775	18980	18980	18980	18980	30
502	20250325	123900	1587388375	18980	18970	18980	18950	168
503	20250325	123800	1584201525	18970	18960	18970	18960	95
504	20250325	123700	1582400045	18970	18970	18970	18970	63
505	20250325	123600	1581204935	18980	18990	18990	18980	74
506	20250325	123500	1579800405	18960	18960	18960	18960	0
507	20250325	123400	1579800405	18960	18990	18990	18960	56
508	20250325	123300	1578737545	18990	18970	18990	18970	65
509	20250325	123200	1577503845	18980	18980	18980	18980	34
510	20250325	123100	1576858525	18980	18980	18980	18980	59
511	20250325	123000	1575738705	18980	18960	18980	18960	60
512	20250325	122900	1574600845	18960	18960	18960	18960	0
513	20250325	122800	1574600845	18960	18950	18960	18890	95
514	20250325	122700	1572800695	18950	18940	18950	18940	81
515	20250325	122600	1571266545	18940	18940	18940	18940	0
516	20250325	122500	1571266545	18940	18940	18940	18940	46
517	20250325	122400	1570395305	18940	18940	18940	18940	129
518	20250325	122300	1567952045	18940	18940	18940	18940	1
519	20250325	122200	1567933105	18940	18940	18950	18930	109
520	20250325	122100	1565868595	18950	18980	18980	18950	59
521	20250325	122000	1564750155	18950	18970	18970	18950	91
522	20250325	121900	1563024525	18970	18970	18970	18970	58
523	20250325	121800	1561924265	18970	18970	18970	18970	13
524	20250325	121700	1561677655	18970	18970	18970	18970	57
525	20250325	121600	1560596365	18970	18930	18980	18880	254
526	20250325	121500	1555785155	18930	18930	18930	18930	101
527	20250325	121400	1553873225	18930	18950	18950	18930	73
528	20250325	121300	1552490155	18880	18860	18880	18860	417
529	20250325	121200	1544620325	18860	18820	18860	18820	76
530	20250325	121100	1543189065	18840	18820	18850	18820	445
531	20250325	121000	1534812375	18830	18850	18850	18830	21
532	20250325	120900	1534416925	18850	18850	18850	18850	185
533	20250325	120800	1530929675	18850	18830	18850	18830	28
534	20250325	120700	1530401895	18820	18820	18820	18820	48
535	20250325	120600	1529498535	18820	18830	18830	18820	3
536	20250325	120500	1529442065	18830	18830	18830	18830	63
537	20250325	120400	1528255775	18850	18840	18850	18840	16
538	20250325	120300	1527954325	18840	18850	18850	18840	94
539	20250325	120200	1526182475	18850	18860	18860	18850	69
540	20250325	120100	1524881765	18870	18870	18870	18870	71
541	20250325	120000	1523541995	18870	18870	18870	18870	90
542	20250325	115900	1521843695	18870	18870	18870	18870	1
543	20250325	115800	1521824825	18860	18860	18860	18860	143
544	20250325	115700	1519127845	18860	18800	18860	18800	110
545	20250325	115600	1517058995	18870	18870	18870	18810	12
546	20250325	115500	1516833155	18810	18820	18820	18810	1336
547	20250325	115400	1491702365	18820	18880	18880	18820	101
548	20250325	115300	1489797085	18880	18880	18880	18880	253
549	20250325	115200	1485020445	18880	18880	18880	18880	66
550	20250325	115100	1483774365	18960	18950	18960	18950	83
551	20250325	115000	1482200815	18950	18950	18950	18950	29
552	20250325	114900	1481651265	18970	18960	18970	18960	60
553	20250325	114800	1480513095	18970	18940	18970	18940	112
554	20250325	114700	1478391475	18940	18920	18950	18880	196
555	20250325	114600	1474682205	18850	18900	18900	18850	51
556	20250325	114500	1473718355	18900	18900	18900	18900	30
557	20250325	114400	1473151355	18900	18890	18900	18890	72
558	20250325	114300	1471790685	18890	18890	18900	18890	219
559	20250325	114200	1467653665	18890	18890	18890	18890	0
560	20250325	114100	1467653665	18890	18890	18890	18890	112
561	20250325	114000	1465537985	18830	18830	18830	18830	0
562	20250325	113900	1465537985	18830	18890	18890	18830	29
563	20250325	113800	1464991775	18840	18890	18900	18840	66
564	20250325	113700	1463744875	18900	18830	18900	18830	368
565	20250325	113600	1456800165	18830	18830	18830	18830	58
566	20250325	113500	1455708025	18860	18860	18860	18860	80
567	20250325	113400	1454199225	18830	18830	18830	18790	265
568	20250325	113300	1449212105	18820	18820	18820	18820	99
569	20250325	113200	1447348925	18780	18785	18785	18780	42
570	20250325	113100	1446560115	18750	18820	18820	18750	131
571	20250325	113000	1444103795	18750	18810	18810	18750	124
572	20250325	112900	1441771475	18830	18830	18830	18830	59
573	20250325	112800	1440660505	18830	18790	18830	18790	203
574	20250325	112700	1436846035	18790	18780	18810	18780	106
575	20250325	112600	1434854385	18790	18790	18800	18790	156
576	20250325	112500	1431922845	18790	18790	18790	18790	2
577	20250325	112400	1431885265	18790	18720	18790	18720	140
578	20250325	112300	1429261665	18700	18710	18710	18700	300
579	20250325	112200	1423650515	18710	18710	18710	18710	7
580	20250325	112100	1423519545	18700	18830	18830	18700	915
581	20250325	112000	1406338005	18910	18910	18910	18860	19
582	20250325	111900	1405978865	18910	18840	18910	18800	398
583	20250325	111800	1398492865	18870	18950	18950	18870	159
584	20250325	111700	1395487815	18950	18880	18950	18880	101
585	20250325	111600	1393580865	18880	18880	18880	18880	0
586	20250325	111500	1393580865	18880	18890	18890	18880	101
587	20250325	111400	1391673125	18880	18890	18890	18880	230
588	20250325	111300	1387329445	18890	18890	18890	18890	54
589	20250325	111200	1386309385	19000	18950	19000	18950	58
590	20250325	111100	1385207435	19000	19000	19000	19000	0
591	20250325	111000	1385207435	19000	19000	19000	19000	71
592	20250325	110900	1383858435	19000	19000	19000	19000	62
593	20250325	110800	1382680435	19000	18960	19000	18890	712
594	20250325	110700	1369202895	19000	19000	19000	19000	1
595	20250325	110600	1369183895	18960	18960	18960	18960	2
596	20250325	110500	1369145975	19000	19000	19000	18990	158
597	20250325	110400	1366144015	19000	19000	19000	19000	158
598	20250325	110300	1363142015	19000	19010	19030	19000	80
599	20250325	110200	1361621965	19030	19030	19030	19030	205
600	20250325	110100	1357720815	19040	19000	19040	19000	84
601	20250325	110000	1356122705	18960	19000	19000	18960	142
602	20250325	105900	1353426305	19000	19020	19030	19000	264
603	20250325	105800	1348405225	19030	18990	19030	18990	581
604	20250325	105700	1337364395	18990	18990	18990	18990	67
605	20250325	105600	1336092065	19000	18960	19000	18960	87
606	20250325	105500	1334442435	19010	19010	19010	19010	1
607	20250325	105400	1334423425	19020	19020	19020	19020	58
608	20250325	105300	1333320265	19020	19020	19030	19020	111
609	20250325	105200	1331209025	19020	18990	19020	18990	811
610	20250325	105100	1315799335	18950	19000	19000	18950	110
611	20250325	105000	1313712425	18990	18900	19000	18900	267
612	20250325	104900	1308655245	18950	18920	18950	18920	45
613	20250325	104800	1307803365	18950	18920	18950	18920	117
614	20250325	104700	1305589635	18920	18950	18950	18920	522
615	20250325	104600	1295709855	18950	18960	18960	18950	15
616	20250325	104500	1295425465	18960	18970	18990	18960	173
617	20250325	104400	1292145295	18990	18990	18990	18990	204
618	20250325	104300	1288271335	18990	18990	18990	18980	323
619	20250325	104200	1282138805	19060	19040	19120	19040	92
620	20250325	104100	1280380785	19030	19010	19090	19000	504
621	20250325	104000	1270784035	19010	19000	19010	19000	103
622	20250325	103900	1268826505	19000	19100	19130	19000	328
623	20250325	103800	1262579085	19100	19100	19100	19100	120
624	20250325	103700	1260287085	19000	19010	19010	19000	92
625	20250325	103600	1258539045	19010	19160	19170	19000	1657
626	20250325	103500	1226840775	19170	19220	19220	19170	862
627	20250325	103400	1210307695	19230	19230	19230	19230	64
628	20250325	103300	1209076975	19220	19220	19220	19220	123
629	20250325	103200	1206712915	19220	19290	19290	19220	137
630	20250325	103100	1204075465	19290	19350	19350	19290	72
631	20250325	103000	1202683655	19350	19290	19350	19280	443
632	20250325	102900	1194138855	19230	19310	19360	19230	348
633	20250325	102800	1187438385	19310	19370	19370	19310	102
634	20250325	102700	1185468645	19310	19310	19380	19310	25
635	20250325	102600	1184985765	19300	19370	19370	19190	432
636	20250325	102500	1176646785	19370	19380	19420	19370	201
637	20250325	102400	1172753315	19440	19420	19440	19380	858
638	20250325	102300	1156103930	19400	19400	19400	19390	620
639	20250325	102200	1144076180	19400	19410	19420	19400	116
640	20250325	102100	1141824550	19420	19420	19420	19410	189
641	20250325	102000	1138154930	19440	19440	19450	19440	66
642	20250325	101900	1136871550	19450	19410	19450	19410	1010
643	20250325	101800	1117254710	19410	19410	19410	19410	55
644	20250325	101700	1116187160	19420	19400	19420	19360	196
645	20250325	101600	1112384390	19400	19380	19400	19365	612
646	20250325	101500	1100524430	19380	19420	19420	19380	1132
647	20250325	101400	1078573070	19460	19410	19460	19410	404
648	20250325	101300	1070731380	19420	19460	19470	19420	434
649	20250325	101200	1062294410	19460	19490	19490	19420	1064
650	20250325	101100	1041583820	19500	19480	19500	19450	163
651	20250325	101000	1038407770	19500	19490	19510	19460	1996
652	20250325	100900	999493740	19470	19490	19490	19450	977
653	20250325	100800	980467950	19500	19510	19510	19480	109
654	20250325	100700	978342280	19530	19410	19540	19405	923
655	20250325	100600	960336490	19445	19450	19540	19420	2502
656	20250325	100500	911573830	19480	19350	19560	19350	7967
657	20250325	100400	756537970	19350	19310	19350	19280	1048
658	20250325	100300	736290220	19330	19320	19330	19300	363
659	20250325	100200	729277870	19330	19335	19340	19330	120
660	20250325	100100	726958210	19330	19240	19330	19240	1560
661	20250325	100000	696862650	19250	19240	19250	19240	132
662	20250325	095900	694322150	19250	19240	19250	19240	39
663	20250325	095800	693571780	19250	19260	19260	19190	249
664	20250325	095700	688782130	19200	19300	19300	19170	678
665	20250325	095600	675735880	19300	19350	19360	19300	1108
666	20250325	095500	654313820	19360	19330	19360	19300	2508
667	20250325	095400	605846220	19340	19130	19340	19130	6633
668	20250325	095300	478247800	19120	19080	19120	19080	697
669	20250325	095200	464936340	19070	19070	19070	19070	101
670	20250325	095100	463010270	19010	19080	19080	19010	78
671	20250325	095000	461527420	19000	19010	19010	19000	184
672	20250325	094900	458029620	19010	19010	19010	19010	68
673	20250325	094800	456736940	19010	19010	19010	19010	50
674	20250325	094700	455786440	19100	19100	19100	19100	26
675	20250325	094600	455289840	19100	19100	19100	19100	1
676	20250325	094500	455270740	19100	19080	19100	19000	463
677	20250325	094400	446427740	19100	19090	19120	19080	2485
678	20250325	094300	398968990	19090	19010	19090	19010	1079
679	20250325	094200	378423570	19010	19020	19020	19000	220
680	20250325	094100	374240140	19020	19000	19020	18980	1700
681	20250325	094000	341968460	19010	19000	19020	18990	373
682	20250325	093900	334877240	19000	18980	19040	18980	3976
683	20250325	093800	259365820	18970	18970	18970	18970	514
684	20250325	093700	249615240	18970	18980	18980	18870	48
685	20250325	093600	248708110	18870	18850	19000	18850	774
686	20250325	093500	234009540	18960	18940	18960	18940	202
687	20250325	093400	230182570	18940	18920	18940	18910	1140
688	20250325	093300	208613170	18850	18840	18850	18840	365
689	20250325	093200	201734250	18760	18760	18760	18760	0
690	20250325	093100	201734250	18760	18790	18790	18760	219
691	20250325	093000	197619330	18790	18830	18830	18760	314
692	20250325	092900	191714810	18850	18870	18870	18850	160
693	20250325	092800	188697700	18880	18930	18930	18880	69
694	20250325	092700	187392380	18910	18980	19000	18910	425
695	20250325	092600	179324110	18980	18960	18980	18960	300
696	20250325	092500	173633370	18980	18810	18980	18810	844
697	20250325	092400	157697580	18680	18770	18800	18680	204
698	20250325	092300	153866790	18750	18740	18760	18680	1825
699	20250325	092200	119754420	18740	18740	18740	18740	79
700	20250325	092100	118273960	18780	18730	18780	18720	526
701	20250325	092000	108425990	18750	18790	18800	18750	103
702	20250325	091900	106494130	18750	18800	18800	18730	128
703	20250325	091800	104090180	18800	18800	18800	18800	1
704	20250325	091700	104071380	18730	18720	18730	18690	125
705	20250325	091600	101731580	18660	18740	18740	18660	649
706	20250325	091500	89595380	18830	18760	18830	18680	466
707	20250325	091400	80869170	18850	18830	18850	18750	44
708	20250325	091300	80042260	18830	18820	18830	18820	266
709	20250325	091200	75035090	18820	18820	18820	18770	108
710	20250325	091100	73002790	18770	18820	18820	18770	356
711	20250325	091000	66308220	18820	18790	18820	18750	488
712	20250325	090900	57133940	18790	18720	18800	18720	330
713	20250325	090800	50932840	18770	18670	18770	18670	764
714	20250325	090700	36645010	18740	18680	18740	18680	132
715	20250325	090600	34173030	18620	18590	18620	18590	106
716	20250325	090500	32199490	18570	18680	18710	18570	155
717	20250325	090400	29302070	18670	18530	18670	18530	61
718	20250325	090300	28163480	18590	18680	18680	18590	432
719	20250325	090200	20097810	18680	18550	18680	18550	304
720	20250325	090100	14446970	18480	18490	18490	18480	560
721	20250325	090000	4095070	18610	18460	18610	18460	206