KissMeData/265520/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	210000	2145322310	17950	17950	17950	17950	3424
3	20250325	205900	2145322310	17950	17950	17950	17950	0
4	20250325	205800	2145322310	17950	17950	17950	17950	0
5	20250325	205700	2145322310	17950	17950	17950	17950	0
6	20250325	205600	2145322310	17950	17950	17950	17950	0
7	20250325	205500	2145322310	17950	17950	17950	17950	0
8	20250325	205400	2145322310	17950	17950	17950	17950	0
9	20250325	205300	2145322310	17950	17950	17950	17950	0
10	20250325	205200	2145322310	17950	17950	17950	17950	0
11	20250325	205100	2145322310	17950	17950	17950	17950	0
12	20250325	205000	2145322310	17950	17950	17950	17950	0
13	20250325	204900	2145322310	17950	17950	17950	17950	0
14	20250325	204800	2145322310	17950	17950	17950	17950	0
15	20250325	204700	2145322310	17950	17950	17950	17950	0
16	20250325	204600	2145322310	17950	17950	17950	17950	0
17	20250325	204500	2145322310	17950	17950	17950	17950	0
18	20250325	204400	2145322310	17950	17950	17950	17950	0
19	20250325	204300	2145322310	17950	17950	17950	17950	0
20	20250325	204200	2145322310	17950	17950	17950	17950	0
21	20250325	204100	2145322310	17950	17950	17950	17950	0
22	20250325	204000	2145322310	17950	17950	17950	17950	0
23	20250325	203900	2145322310	17950	17950	17950	17950	0
24	20250325	203800	2145322310	17950	17950	17950	17950	0
25	20250325	203700	2145322310	17950	17950	17950	17950	0
26	20250325	203600	2145322310	17950	17950	17950	17950	0
27	20250325	203500	2145322310	17950	17950	17950	17950	0
28	20250325	203400	2145322310	17950	17950	17950	17950	0
29	20250325	203300	2145322310	17950	17950	17950	17950	0
30	20250325	203200	2145322310	17950	17950	17950	17950	0
31	20250325	203100	2145322310	17950	17950	17950	17950	0
32	20250325	203000	2145322310	17950	17950	17950	17950	3424
33	20250325	202900	2145322310	17950	17950	17950	17950	0
34	20250325	202800	2145322310	17950	17950	17950	17950	0
35	20250325	202700	2145322310	17950	17950	17950	17950	0
36	20250325	202600	2145322310	17950	17950	17950	17950	0
37	20250325	202500	2145322310	17950	17950	17950	17950	0
38	20250325	202400	2145322310	17950	17950	17950	17950	0
39	20250325	202300	2145322310	17950	17950	17950	17950	0
40	20250325	202200	2145322310	17950	17950	17950	17950	0
41	20250325	202100	2145322310	17950	17950	17950	17950	0
42	20250325	202000	2145322310	17950	17950	17950	17950	0
43	20250325	201900	2145322310	17950	17950	17950	17950	0
44	20250325	201800	2145322310	17950	17950	17950	17950	0
45	20250325	201700	2145322310	17950	17950	17950	17950	0
46	20250325	201600	2145322310	17950	17950	17950	17950	0
47	20250325	201500	2145322310	17950	17950	17950	17950	0
48	20250325	201400	2145322310	17950	17950	17950	17950	0
49	20250325	201300	2145322310	17950	17950	17950	17950	0
50	20250325	201200	2145322310	17950	17950	17950	17950	0
51	20250325	201100	2145322310	17950	17950	17950	17950	0
52	20250325	201000	2145322310	17950	17950	17950	17950	0
53	20250325	200900	2145322310	17950	17950	17950	17950	0
54	20250325	200800	2145322310	17950	17950	17950	17950	0
55	20250325	200700	2145322310	17950	17950	17950	17950	0
56	20250325	200600	2145322310	17950	17950	17950	17950	0
57	20250325	200500	2145322310	17950	17950	17950	17950	0
58	20250325	200400	2145322310	17950	17950	17950	17950	0
59	20250325	200300	2145322310	17950	17950	17950	17950	0
60	20250325	200200	2145322310	17950	17950	17950	17950	0
61	20250325	200100	2145322310	17950	17950	17950	17950	0
62	20250325	200000	2145322310	17950	17950	17950	17950	3424
63	20250325	195900	2145322310	17950	17950	17950	17950	0
64	20250325	195800	2145322310	17950	17950	17950	17950	0
65	20250325	195700	2145322310	17950	17950	17950	17950	0
66	20250325	195600	2145322310	17950	17950	17950	17950	0
67	20250325	195500	2145322310	17950	17950	17950	17950	0
68	20250325	195400	2145322310	17950	17950	17950	17950	0
69	20250325	195300	2145322310	17950	17950	17950	17950	0
70	20250325	195200	2145322310	17950	17950	17950	17950	0
71	20250325	195100	2145322310	17950	17950	17950	17950	0
72	20250325	195000	2145322310	17950	17950	17950	17950	0
73	20250325	194900	2145322310	17950	17950	17950	17950	0
74	20250325	194800	2145322310	17950	17950	17950	17950	0
75	20250325	194700	2145322310	17950	17950	17950	17950	0
76	20250325	194600	2145322310	17950	17950	17950	17950	0
77	20250325	194500	2145322310	17950	17950	17950	17950	0
78	20250325	194400	2145322310	17950	17950	17950	17950	0
79	20250325	194300	2145322310	17950	17950	17950	17950	0
80	20250325	194200	2145322310	17950	17950	17950	17950	0
81	20250325	194100	2145322310	17950	17950	17950	17950	0
82	20250325	194000	2145322310	17950	17950	17950	17950	0
83	20250325	193900	2145322310	17950	17950	17950	17950	0
84	20250325	193800	2145322310	17950	17950	17950	17950	0
85	20250325	193700	2145322310	17950	17950	17950	17950	0
86	20250325	193600	2145322310	17950	17950	17950	17950	0
87	20250325	193500	2145322310	17950	17950	17950	17950	0
88	20250325	193400	2145322310	17950	17950	17950	17950	0
89	20250325	193300	2145322310	17950	17950	17950	17950	0
90	20250325	193200	2145322310	17950	17950	17950	17950	0
91	20250325	193100	2145322310	17950	17950	17950	17950	0
92	20250325	193000	2145322310	17950	17950	17950	17950	3424
93	20250325	192900	2145322310	17950	17950	17950	17950	0
94	20250325	192800	2145322310	17950	17950	17950	17950	0
95	20250325	192700	2145322310	17950	17950	17950	17950	0
96	20250325	192600	2145322310	17950	17950	17950	17950	0
97	20250325	192500	2145322310	17950	17950	17950	17950	0
98	20250325	192400	2145322310	17950	17950	17950	17950	0
99	20250325	192300	2145322310	17950	17950	17950	17950	0
100	20250325	192200	2145322310	17950	17950	17950	17950	0
101	20250325	192100	2145322310	17950	17950	17950	17950	0
102	20250325	192000	2145322310	17950	17950	17950	17950	0
103	20250325	191900	2145322310	17950	17950	17950	17950	0
104	20250325	191800	2145322310	17950	17950	17950	17950	0
105	20250325	191700	2145322310	17950	17950	17950	17950	0
106	20250325	191600	2145322310	17950	17950	17950	17950	0
107	20250325	191500	2145322310	17950	17950	17950	17950	0
108	20250325	191400	2145322310	17950	17950	17950	17950	0
109	20250325	191300	2145322310	17950	17950	17950	17950	0
110	20250325	191200	2145322310	17950	17950	17950	17950	0
111	20250325	191100	2145322310	17950	17950	17950	17950	0
112	20250325	191000	2145322310	17950	17950	17950	17950	0
113	20250325	190900	2145322310	17950	17950	17950	17950	0
114	20250325	190800	2145322310	17950	17950	17950	17950	0
115	20250325	190700	2145322310	17950	17950	17950	17950	0
116	20250325	190600	2145322310	17950	17950	17950	17950	0
117	20250325	190500	2145322310	17950	17950	17950	17950	0
118	20250325	190400	2145322310	17950	17950	17950	17950	0
119	20250325	190300	2145322310	17950	17950	17950	17950	0
120	20250325	190200	2145322310	17950	17950	17950	17950	0
121	20250325	190100	2145322310	17950	17950	17950	17950	0
122	20250325	190000	2145322310	17950	17950	17950	17950	3424
123	20250325	185900	2145322310	17950	17950	17950	17950	0
124	20250325	185800	2145322310	17950	17950	17950	17950	0
125	20250325	185700	2145322310	17950	17950	17950	17950	0
126	20250325	185600	2145322310	17950	17950	17950	17950	0
127	20250325	185500	2145322310	17950	17950	17950	17950	0
128	20250325	185400	2145322310	17950	17950	17950	17950	0
129	20250325	185300	2145322310	17950	17950	17950	17950	0
130	20250325	185200	2145322310	17950	17950	17950	17950	0
131	20250325	185100	2145322310	17950	17950	17950	17950	0
132	20250325	185000	2145322310	17950	17950	17950	17950	0
133	20250325	184900	2145322310	17950	17950	17950	17950	0
134	20250325	184800	2145322310	17950	17950	17950	17950	0
135	20250325	184700	2145322310	17950	17950	17950	17950	0
136	20250325	184600	2145322310	17950	17950	17950	17950	0
137	20250325	184500	2145322310	17950	17950	17950	17950	0
138	20250325	184400	2145322310	17950	17950	17950	17950	0
139	20250325	184300	2145322310	17950	17950	17950	17950	0
140	20250325	184200	2145322310	17950	17950	17950	17950	0
141	20250325	184100	2145322310	17950	17950	17950	17950	0
142	20250325	184000	2145322310	17950	17950	17950	17950	0
143	20250325	183900	2145322310	17950	17950	17950	17950	0
144	20250325	183800	2145322310	17950	17950	17950	17950	0
145	20250325	183700	2145322310	17950	17950	17950	17950	0
146	20250325	183600	2145322310	17950	17950	17950	17950	0
147	20250325	183500	2145322310	17950	17950	17950	17950	0
148	20250325	183400	2145322310	17950	17950	17950	17950	0
149	20250325	183300	2145322310	17950	17950	17950	17950	0
150	20250325	183200	2145322310	17950	17950	17950	17950	0
151	20250325	183100	2145322310	17950	17950	17950	17950	0
152	20250325	183000	2145322310	17950	17950	17950	17950	3424
153	20250325	182900	2145322310	17950	17950	17950	17950	0
154	20250325	182800	2145322310	17950	17950	17950	17950	0
155	20250325	182700	2145322310	17950	17950	17950	17950	0
156	20250325	182600	2145322310	17950	17950	17950	17950	0
157	20250325	182500	2145322310	17950	17950	17950	17950	0
158	20250325	182400	2145322310	17950	17950	17950	17950	0
159	20250325	182300	2145322310	17950	17950	17950	17950	0
160	20250325	182200	2145322310	17950	17950	17950	17950	0
161	20250325	182100	2145322310	17950	17950	17950	17950	0
162	20250325	182000	2145322310	17950	17950	17950	17950	0
163	20250325	181900	2145322310	17950	17950	17950	17950	0
164	20250325	181800	2145322310	17950	17950	17950	17950	0
165	20250325	181700	2145322310	17950	17950	17950	17950	0
166	20250325	181600	2145322310	17950	17950	17950	17950	0
167	20250325	181500	2145322310	17950	17950	17950	17950	0
168	20250325	181400	2145322310	17950	17950	17950	17950	0
169	20250325	181300	2145322310	17950	17950	17950	17950	0
170	20250325	181200	2145322310	17950	17950	17950	17950	0
171	20250325	181100	2145322310	17950	17950	17950	17950	0
172	20250325	181000	2145322310	17950	17950	17950	17950	0
173	20250325	180900	2145322310	17950	17950	17950	17950	0
174	20250325	180800	2145322310	17950	17950	17950	17950	0
175	20250325	180700	2145322310	17950	17950	17950	17950	0
176	20250325	180600	2145322310	17950	17950	17950	17950	0
177	20250325	180500	2145322310	17950	17950	17950	17950	0
178	20250325	180400	2145322310	17950	17950	17950	17950	0
179	20250325	180300	2145322310	17950	17950	17950	17950	0
180	20250325	180200	2145322310	17950	17950	17950	17950	0
181	20250325	180100	2145322310	17950	17950	17950	17950	0
182	20250325	180000	2145322310	17950	17950	17950	17950	3424
183	20250325	175900	2145322310	17950	17950	17950	17950	0
184	20250325	175800	2145322310	17950	17950	17950	17950	0
185	20250325	175700	2145322310	17950	17950	17950	17950	0
186	20250325	175600	2145322310	17950	17950	17950	17950	0
187	20250325	175500	2145322310	17950	17950	17950	17950	0
188	20250325	175400	2145322310	17950	17950	17950	17950	0
189	20250325	175300	2145322310	17950	17950	17950	17950	0
190	20250325	175200	2145322310	17950	17950	17950	17950	0
191	20250325	175100	2145322310	17950	17950	17950	17950	0
192	20250325	175000	2145322310	17950	17950	17950	17950	0
193	20250325	174900	2145322310	17950	17950	17950	17950	0
194	20250325	174800	2145322310	17950	17950	17950	17950	0
195	20250325	174700	2145322310	17950	17950	17950	17950	0
196	20250325	174600	2145322310	17950	17950	17950	17950	0
197	20250325	174500	2145322310	17950	17950	17950	17950	0
198	20250325	174400	2145322310	17950	17950	17950	17950	0
199	20250325	174300	2145322310	17950	17950	17950	17950	0
200	20250325	174200	2145322310	17950	17950	17950	17950	0
201	20250325	174100	2145322310	17950	17950	17950	17950	0
202	20250325	174000	2145322310	17950	17950	17950	17950	0
203	20250325	173900	2145322310	17950	17950	17950	17950	0
204	20250325	173800	2145322310	17950	17950	17950	17950	0
205	20250325	173700	2145322310	17950	17950	17950	17950	0
206	20250325	173600	2145322310	17950	17950	17950	17950	0
207	20250325	173500	2145322310	17950	17950	17950	17950	0
208	20250325	173400	2145322310	17950	17950	17950	17950	0
209	20250325	173300	2145322310	17950	17950	17950	17950	0
210	20250325	173200	2145322310	17950	17950	17950	17950	0
211	20250325	173100	2145322310	17950	17950	17950	17950	0
212	20250325	173000	2145322310	17950	17950	17950	17950	3424
213	20250325	172900	2145322310	17950	17950	17950	17950	0
214	20250325	172800	2145322310	17950	17950	17950	17950	0
215	20250325	172700	2145322310	17950	17950	17950	17950	0
216	20250325	172600	2145322310	17950	17950	17950	17950	0
217	20250325	172500	2145322310	17950	17950	17950	17950	0
218	20250325	172400	2145322310	17950	17950	17950	17950	0
219	20250325	172300	2145322310	17950	17950	17950	17950	0
220	20250325	172200	2145322310	17950	17950	17950	17950	0
221	20250325	172100	2145322310	17950	17950	17950	17950	0
222	20250325	172000	2145322310	17950	17950	17950	17950	0
223	20250325	171900	2145322310	17950	17950	17950	17950	0
224	20250325	171800	2145322310	17950	17950	17950	17950	0
225	20250325	171700	2145322310	17950	17950	17950	17950	0
226	20250325	171600	2145322310	17950	17950	17950	17950	0
227	20250325	171500	2145322310	17950	17950	17950	17950	0
228	20250325	171400	2145322310	17950	17950	17950	17950	0
229	20250325	171300	2145322310	17950	17950	17950	17950	0
230	20250325	171200	2145322310	17950	17950	17950	17950	0
231	20250325	171100	2145322310	17950	17950	17950	17950	0
232	20250325	171000	2145322310	17950	17950	17950	17950	0
233	20250325	170900	2145322310	17950	17950	17950	17950	0
234	20250325	170800	2145322310	17950	17950	17950	17950	0
235	20250325	170700	2145322310	17950	17950	17950	17950	0
236	20250325	170600	2145322310	17950	17950	17950	17950	0
237	20250325	170500	2145322310	17950	17950	17950	17950	0
238	20250325	170400	2145322310	17950	17950	17950	17950	0
239	20250325	170300	2145322310	17950	17950	17950	17950	0
240	20250325	170200	2145322310	17950	17950	17950	17950	0
241	20250325	170100	2145322310	17950	17950	17950	17950	0
242	20250325	170000	2145322310	17950	17950	17950	17950	3424
243	20250325	165900	2145322310	17950	17950	17950	17950	0
244	20250325	165800	2145322310	17950	17950	17950	17950	0
245	20250325	165700	2145322310	17950	17950	17950	17950	0
246	20250325	165600	2145322310	17950	17950	17950	17950	0
247	20250325	165500	2145322310	17950	17950	17950	17950	0
248	20250325	165400	2145322310	17950	17950	17950	17950	0
249	20250325	165300	2145322310	17950	17950	17950	17950	0
250	20250325	165200	2145322310	17950	17950	17950	17950	0
251	20250325	165100	2145322310	17950	17950	17950	17950	0
252	20250325	165000	2145322310	17950	17950	17950	17950	0
253	20250325	164900	2145322310	17950	17950	17950	17950	0
254	20250325	164800	2145322310	17950	17950	17950	17950	0
255	20250325	164700	2145322310	17950	17950	17950	17950	0
256	20250325	164600	2145322310	17950	17950	17950	17950	0
257	20250325	164500	2145322310	17950	17950	17950	17950	0
258	20250325	164400	2145322310	17950	17950	17950	17950	0
259	20250325	164300	2145322310	17950	17950	17950	17950	0
260	20250325	164200	2145322310	17950	17950	17950	17950	0
261	20250325	164100	2145322310	17950	17950	17950	17950	0
262	20250325	164000	2145322310	17950	17950	17950	17950	0
263	20250325	163900	2145322310	17950	17950	17950	17950	0
264	20250325	163800	2145322310	17950	17950	17950	17950	0
265	20250325	163700	2145322310	17950	17950	17950	17950	0
266	20250325	163600	2145322310	17950	17950	17950	17950	0
267	20250325	163500	2145322310	17950	17950	17950	17950	0
268	20250325	163400	2145322310	17950	17950	17950	17950	0
269	20250325	163300	2145322310	17950	17950	17950	17950	0
270	20250325	163200	2145322310	17950	17950	17950	17950	0
271	20250325	163100	2145322310	17950	17950	17950	17950	0
272	20250325	163000	2145322310	17950	17950	17950	17950	3424
273	20250325	162900	2145322310	17950	17950	17950	17950	0
274	20250325	162800	2145322310	17950	17950	17950	17950	0
275	20250325	162700	2145322310	17950	17950	17950	17950	0
276	20250325	162600	2145322310	17950	17950	17950	17950	0
277	20250325	162500	2145322310	17950	17950	17950	17950	0
278	20250325	162400	2145322310	17950	17950	17950	17950	0
279	20250325	162300	2145322310	17950	17950	17950	17950	0
280	20250325	162200	2145322310	17950	17950	17950	17950	0
281	20250325	162100	2145322310	17950	17950	17950	17950	0
282	20250325	162000	2145322310	17950	17950	17950	17950	0
283	20250325	161900	2145322310	17950	17950	17950	17950	0
284	20250325	161800	2145322310	17950	17950	17950	17950	0
285	20250325	161700	2145322310	17950	17950	17950	17950	0
286	20250325	161600	2145322310	17950	17950	17950	17950	0
287	20250325	161500	2145322310	17950	17950	17950	17950	0
288	20250325	161400	2145322310	17950	17950	17950	17950	0
289	20250325	161300	2145322310	17950	17950	17950	17950	0
290	20250325	161200	2145322310	17950	17950	17950	17950	0
291	20250325	161100	2145322310	17950	17950	17950	17950	0
292	20250325	161000	2145322310	17950	17950	17950	17950	0
293	20250325	160900	2145322310	17950	17950	17950	17950	0
294	20250325	160800	2145322310	17950	17950	17950	17950	0
295	20250325	160700	2145322310	17950	17950	17950	17950	0
296	20250325	160600	2145322310	17950	17950	17950	17950	0
297	20250325	160500	2145322310	17950	17950	17950	17950	0
298	20250325	160400	2145322310	17950	17950	17950	17950	0
299	20250325	160300	2145322310	17950	17950	17950	17950	0
300	20250325	160200	2145322310	17950	17950	17950	17950	0
301	20250325	160100	2145322310	17950	17950	17950	17950	0
302	20250325	160000	2145322310	17950	17950	17950	17950	3424
303	20250325	155900	2145322310	17950	17950	17950	17950	0
304	20250325	155800	2145322310	17950	17950	17950	17950	0
305	20250325	155700	2145322310	17950	17950	17950	17950	0
306	20250325	155600	2145322310	17950	17950	17950	17950	0
307	20250325	155500	2145322310	17950	17950	17950	17950	0
308	20250325	155400	2145322310	17950	17950	17950	17950	0
309	20250325	155300	2145322310	17950	17950	17950	17950	0
310	20250325	155200	2145322310	17950	17950	17950	17950	0
311	20250325	155100	2145322310	17950	17950	17950	17950	0
312	20250325	155000	2145322310	17950	17950	17950	17950	0
313	20250325	154900	2145322310	17950	17950	17950	17950	0
314	20250325	154800	2145322310	17950	17950	17950	17950	0
315	20250325	154700	2145322310	17950	17950	17950	17950	0
316	20250325	154600	2145322310	17950	17950	17950	17950	0
317	20250325	154500	2145322310	17950	17950	17950	17950	0
318	20250325	154400	2145322310	17950	17950	17950	17950	0
319	20250325	154300	2145322310	17950	17950	17950	17950	0
320	20250325	154200	2145322310	17950	17950	17950	17950	0
321	20250325	154100	2145322310	17950	17950	17950	17950	0
322	20250325	154000	2145322310	17950	17950	17950	17950	0
323	20250325	153900	2145322310	17950	17950	17950	17950	0
324	20250325	153800	2145322310	17950	17950	17950	17950	0
325	20250325	153700	2145322310	17950	17950	17950	17950	0
326	20250325	153600	2145322310	17950	17950	17950	17950	0
327	20250325	153500	2145322310	17950	17950	17950	17950	0
328	20250325	153400	2145322310	17950	17950	17950	17950	0
329	20250325	153300	2145322310	17950	17950	17950	17950	0
330	20250325	153200	2145322310	17950	17950	17950	17950	0
331	20250325	153100	2145322310	17950	17950	17950	17950	0
332	20250325	153000	2145322310	17950	17950	17950	17950	6848
333	20250325	152900	2083861510	17780	17780	17780	17780	0
334	20250325	152800	2083861510	17780	17780	17780	17780	0
335	20250325	152700	2083861510	17780	17780	17780	17780	0
336	20250325	152600	2083861510	17780	17780	17780	17780	0
337	20250325	152500	2083861510	17780	17780	17780	17780	0
338	20250325	152400	2083861510	17780	17780	17780	17780	0
339	20250325	152300	2083861510	17780	17780	17780	17780	0
340	20250325	152200	2083861510	17780	17780	17780	17780	0
341	20250325	152100	2083861510	17780	17780	17780	17780	0
342	20250325	152000	2083861510	17780	17780	17780	17780	0
343	20250325	151900	2083861510	17780	17920	17940	17780	6984
344	20250325	151800	1959380820	17920	17950	17950	17910	391
345	20250325	151700	1952366720	17950	18000	18000	17940	640
346	20250325	151600	1940865280	18000	18000	18000	17990	231
347	20250325	151500	1936707430	18000	17910	18050	17910	1105
348	20250325	151400	1916810440	17990	17920	18050	17840	2211
349	20250325	151300	1877077970	17850	17940	17940	17830	490
350	20250325	151200	1868312840	17840	17840	17940	17830	1983
351	20250325	151100	1832813350	17840	17960	17960	17840	600
352	20250325	151000	1822055850	17970	17910	17970	17820	591
353	20250325	150900	1811458470	17820	17820	17910	17820	699
354	20250325	150800	1798976310	17850	17810	17860	17810	227
355	20250325	150700	1794928080	17830	17800	17840	17800	192
356	20250325	150600	1791507170	17840	17840	17840	17800	70
357	20250325	150500	1790259800	17810	17810	17810	17810	0
358	20250325	150400	1790259800	17810	17810	18070	17810	3628
359	20250325	150300	1724925880	17780	17800	17800	17780	45
360	20250325	150200	1724125680	17810	17810	17810	17810	111
361	20250325	150100	1722148770	17820	17850	17870	17820	245
362	20250325	150000	1717772350	17850	17850	17850	17850	0
363	20250325	145900	1717772350	17850	17850	17850	17850	0
364	20250325	145800	1717772350	17850	17810	17850	17810	1532
365	20250325	145700	1690429570	17800	17800	17800	17800	100
366	20250325	145600	1688649570	17800	17780	17800	17780	178
367	20250325	145500	1685482960	17780	17790	17790	17780	87
368	20250325	145400	1683936090	17780	17780	17780	17780	20
369	20250325	145300	1683580490	17780	17780	17780	17780	0
370	20250325	145200	1683580490	17780	17780	17780	17780	62
371	20250325	145100	1682478130	17780	17805	17805	17780	528
372	20250325	145000	1673085270	17800	17800	17800	17800	0
373	20250325	144900	1673085270	17800	17800	17800	17800	0
374	20250325	144800	1673085270	17800	17790	17800	17790	100
375	20250325	144700	1671305720	17790	17790	17790	17790	0
376	20250325	144600	1671305720	17790	17780	17790	17780	117
377	20250325	144500	1669224670	17770	17770	17770	17760	763
378	20250325	144400	1655666750	17770	17800	17800	17770	1295
379	20250325	144300	1632630540	17810	17810	17810	17810	5
380	20250325	144200	1632541490	17800	17800	17800	17800	0
381	20250325	144100	1632541490	17800	17800	17800	17790	178
382	20250325	144000	1629373430	17780	17780	17780	17780	43
383	20250325	143900	1628608890	17770	17770	17770	17770	0
384	20250325	143800	1628608890	17770	17770	17770	17770	0
385	20250325	143700	1628608890	17770	17840	17840	17770	268
386	20250325	143600	1623845290	17800	17800	17800	17800	11
387	20250325	143500	1623649490	17780	17790	17790	17780	1199
388	20250325	143400	1602329990	17790	17780	17840	17770	579
389	20250325	143300	1592031390	17780	17770	17780	17770	96
390	20250325	143200	1590324880	17770	17770	17770	17770	139
391	20250325	143100	1587854850	17770	17770	17770	17770	91
392	20250325	143000	1586237780	17760	17760	17760	17760	113
393	20250325	142900	1584230900	17760	17770	17770	17760	117
394	20250325	142800	1582152970	17760	17760	17760	17760	45
395	20250325	142700	1581353770	17760	17760	17760	17750	427
396	20250325	142600	1573770580	17760	17780	17780	17760	613
397	20250325	142500	1562879100	17780	17780	17780	17780	6
398	20250325	142400	1562772420	17780	17780	17780	17780	0
399	20250325	142300	1562772420	17780	17780	17780	17780	0
400	20250325	142200	1562772420	17780	17780	17780	17780	20
401	20250325	142100	1562416820	17780	17780	17780	17780	60
402	20250325	142000	1561350020	17770	17770	17770	17770	5
403	20250325	141900	1561261170	17770	17770	17770	17770	0
404	20250325	141800	1561261170	17770	17770	17770	17770	68
405	20250325	141700	1560052810	17760	17770	17770	17760	252
406	20250325	141600	1555576080	17770	17770	17770	17770	32
407	20250325	141500	1555007440	17770	17770	17770	17770	0
408	20250325	141400	1555007440	17770	17770	17770	17770	0
409	20250325	141300	1555007440	17770	17770	17770	17770	0
410	20250325	141200	1555007440	17770	17770	17770	17770	63
411	20250325	141100	1553887930	17760	17760	17900	17760	464
412	20250325	141000	1545605910	17750	17750	17750	17750	20
413	20250325	140900	1545250910	17760	17760	17760	17760	128
414	20250325	140800	1542977630	17770	17770	17770	17770	10
415	20250325	140700	1542799930	17760	17730	17760	17720	312
416	20250325	140600	1537263820	17730	17720	17730	17720	15
417	20250325	140500	1536997880	17720	17720	17720	17720	133
418	20250325	140400	1534641120	17720	17730	17730	17720	60
419	20250325	140300	1533577760	17740	17740	17740	17740	0
420	20250325	140200	1533577760	17740	17740	17740	17740	1
421	20250325	140100	1533560020	17720	17720	17720	17720	0
422	20250325	140000	1533560020	17720	17740	17740	17720	17
423	20250325	135900	1533258460	17710	17740	17740	17710	596
424	20250325	135800	1522691660	17750	17750	17750	17750	20
425	20250325	135700	1522336660	17740	17740	17740	17740	0
426	20250325	135600	1522336660	17740	17740	17740	17740	0
427	20250325	135500	1522336660	17740	17750	17750	17740	44
428	20250325	135400	1521555900	17740	17720	17740	17720	347
429	20250325	135300	1515401600	17710	17710	17710	17710	20
430	20250325	135200	1515047400	17710	17710	17710	17710	24
431	20250325	135100	1514622360	17710	17730	17730	17710	469
432	20250325	135000	1506314670	17720	17720	17720	17720	56
433	20250325	134900	1505322350	17720	17720	17720	17720	17
434	20250325	134800	1505021110	17720	17720	17720	17720	16
435	20250325	134700	1504737590	17720	17720	17720	17720	48
436	20250325	134600	1503887030	17720	17710	17720	17710	62
437	20250325	134500	1502788530	17710	17710	17720	17710	88
438	20250325	134400	1501229920	17710	17710	17710	17700	446
439	20250325	134300	1493331900	17710	17720	17720	17700	1226
440	20250325	134200	1471614870	17720	17720	17720	17720	16
441	20250325	134100	1471331350	17720	17720	17720	17720	47
442	20250325	134000	1470498510	17720	17740	17740	17720	739
443	20250325	133900	1457392610	17740	17740	17750	17740	43
444	20250325	133800	1456629690	17750	17740	17750	17740	28
445	20250325	133700	1456132870	17750	17740	17750	17740	17
446	20250325	133600	1455831280	17750	17740	17750	17740	36
447	20250325	133500	1455192450	17750	17760	17760	17740	22
448	20250325	133400	1454802060	17740	17740	17740	17740	26
449	20250325	133300	1454340820	17760	17760	17760	17740	428
450	20250325	133200	1446742590	17760	17770	17770	17760	49
451	20250325	133100	1445872310	17760	17770	17770	17760	127
452	20250325	133000	1443616690	17760	17770	17770	17760	39
453	20250325	132900	1442923850	17760	17760	17760	17760	14
454	20250325	132800	1442675210	17760	17760	17770	17760	46
455	20250325	132700	1441858040	17760	17770	17770	17760	24
456	20250325	132600	1441431720	17760	17760	17765	17760	42
457	20250325	132500	1440685795	17760	17770	17770	17760	165
458	20250325	132400	1437753875	17770	17770	17780	17770	229
459	20250325	132300	1433683535	17770	17780	17780	17770	542
460	20250325	132200	1424051435	17790	17800	17800	17790	606
461	20250325	132100	1413265475	17800	17800	17810	17800	42
462	20250325	132000	1412517775	17810	17810	17810	17800	260
463	20250325	131900	1407887335	17820	17820	17820	17820	148
464	20250325	131800	1405249975	17830	17850	17850	17830	100
465	20250325	131700	1403466575	17830	17840	17840	17830	59
466	20250325	131600	1402414205	17840	17830	17840	17820	44
467	20250325	131500	1401629735	17820	17820	17820	17820	208
468	20250325	131400	1397923175	17820	17850	17850	17820	18
469	20250325	131300	1397602385	17820	17820	17820	17820	20
470	20250325	131200	1397245985	17820	17860	17860	17820	1073
471	20250325	131100	1378095405	17860	17860	17870	17860	55
472	20250325	131000	1377112905	17860	17860	17870	17860	59
473	20250325	130900	1376058915	17860	17860	17860	17860	16
474	20250325	130800	1375773155	17870	17860	17870	17860	50
475	20250325	130700	1374879955	17870	17870	17870	17860	59
476	20250325	130600	1373825815	17870	17860	17870	17860	40
477	20250325	130500	1373111305	17870	17865	17870	17860	28
478	20250325	130400	1372611090	17860	17860	17860	17860	20
479	20250325	130300	1372253890	17860	17860	17860	17860	14
480	20250325	130200	1372003850	17870	17870	17870	17870	83
481	20250325	130100	1370520640	17870	17870	17870	17870	51
482	20250325	130000	1369609270	17860	17860	17860	17860	244
483	20250325	125900	1365251430	17860	17860	17860	17860	17
484	20250325	125800	1364947810	17860	17860	17870	17860	181
485	20250325	125700	1361714790	17860	17870	17870	17860	703
486	20250325	125600	1349156400	17870	17870	17870	17870	19
487	20250325	125500	1348816870	17870	17870	17870	17870	34
488	20250325	125400	1348209290	17870	17870	17870	17870	295
489	20250325	125300	1342937640	17870	17890	17900	17870	477
490	20250325	125200	1334407250	17910	17910	17910	17910	0
491	20250325	125100	1334407250	17910	17900	17910	17900	33
492	20250325	125000	1333816520	17900	17900	17900	17900	55
493	20250325	124900	1332832020	17900	17900	17900	17900	0
494	20250325	124800	1332832020	17900	17900	17900	17900	11
495	20250325	124700	1332635120	17900	17900	17900	17900	0
496	20250325	124600	1332635120	17900	17900	17900	17900	50
497	20250325	124500	1331740120	17920	17920	17920	17920	39
498	20250325	124400	1331041240	17910	17910	17910	17910	0
499	20250325	124300	1331041240	17910	17890	17910	17890	200
500	20250325	124200	1327461320	17870	17870	17870	17870	10
501	20250325	124100	1327282620	17860	17860	17860	17860	0
502	20250325	124000	1327282620	17860	17890	17890	17860	287
503	20250325	123900	1322156280	17890	17900	17900	17890	35
504	20250325	123800	1321529930	17900	17920	17920	17900	219
505	20250325	123700	1317607980	17920	17920	17920	17920	20
506	20250325	123600	1317249580	17910	17960	17970	17900	222
507	20250325	123500	1313262780	17900	17890	17900	17890	954
508	20250325	123400	1296188540	17860	17860	17870	17860	140
509	20250325	123300	1293688060	17860	17880	17880	17860	1305
510	20250325	123200	1270370040	17880	17880	17880	17880	40
511	20250325	123100	1269654840	17870	17870	17870	17870	89
512	20250325	123000	1268064410	17870	17870	17870	17870	10
513	20250325	122900	1267885710	17870	17870	17890	17860	125
514	20250325	122800	1265652010	17870	17870	17870	17870	67
515	20250325	122700	1264454720	17860	17860	17860	17860	0
516	20250325	122600	1264454720	17860	17860	17860	17860	410
517	20250325	122500	1257132120	17850	17860	17860	17850	152
518	20250325	122400	1254418740	17850	17840	17850	17840	607
519	20250325	122300	1243586020	17830	17820	17830	17820	118
520	20250325	122200	1241482180	17830	17840	17840	17830	210
521	20250325	122100	1237737680	17840	17840	17840	17840	1
522	20250325	122000	1237719840	17840	17830	17840	17830	140
523	20250325	121900	1235222310	17830	17830	17830	17830	20
524	20250325	121800	1234865710	17820	17820	17820	17820	0
525	20250325	121700	1234865710	17820	17820	17830	17820	335
526	20250325	121600	1228895660	17820	17810	17820	17810	199
527	20250325	121500	1225351140	17800	17800	17800	17800	120
528	20250325	121400	1223215140	17800	17800	17800	17800	20
529	20250325	121300	1222859140	17790	17790	17790	17790	0
530	20250325	121200	1222859140	17790	17790	17790	17790	177
531	20250325	121100	1219710310	17790	17790	17790	17790	326
532	20250325	121000	1213910770	17790	17790	17790	17790	102
533	20250325	120900	1212096190	17780	17790	17790	17780	221
534	20250325	120800	1208164720	17790	17790	17790	17790	132
535	20250325	120700	1205816440	17800	17800	17800	17800	0
536	20250325	120600	1205816440	17800	17810	17810	17800	164
537	20250325	120500	1202897210	17800	17810	17820	17800	41
538	20250325	120400	1202166900	17800	17800	17800	17800	28
539	20250325	120300	1201668500	17790	17790	17800	17790	31
540	20250325	120200	1201116790	17790	17790	17790	17790	0
541	20250325	120100	1201116790	17790	17790	17790	17790	27
542	20250325	120000	1200636460	17800	17800	17800	17800	0
543	20250325	115900	1200636460	17800	17800	17810	17770	303
544	20250325	115800	1195248280	17810	17810	17810	17810	11
545	20250325	115700	1195052370	17800	17800	17800	17800	4
546	20250325	115600	1194981170	17810	17800	17810	17770	372
547	20250325	115500	1188365530	17790	17800	17810	17790	119
548	20250325	115400	1186247390	17800	17800	17800	17800	0
549	20250325	115300	1186247390	17800	17800	17800	17800	148
550	20250325	115200	1183612990	17810	17810	17820	17810	32
551	20250325	115100	1183042930	17820	17810	17820	17810	230
552	20250325	115000	1178946430	17810	17810	17810	17810	20
553	20250325	114900	1178590230	17800	17800	17800	17800	0
554	20250325	114800	1178590230	17800	17800	17800	17800	11
555	20250325	114700	1178394430	17790	17800	17800	17790	345
556	20250325	114600	1172253830	17800	17820	17820	17800	779
557	20250325	114500	1158379910	17810	17830	17830	17810	838
558	20250325	114400	1143447820	17810	17830	17830	17810	243
559	20250325	114300	1139117690	17820	17840	17840	17820	22
560	20250325	114200	1138725590	17820	17840	17840	17820	203
561	20250325	114100	1135108070	17810	17840	17850	17810	528
562	20250325	114000	1125696580	17840	17840	17840	17840	5
563	20250325	113900	1125607380	17830	17830	17830	17830	218
564	20250325	113800	1121720440	17830	17830	17830	17830	22
565	20250325	113700	1121328180	17830	17830	17840	17820	76
566	20250325	113600	1119973370	17840	17830	17840	17820	62
567	20250325	113500	1118867840	17820	17820	17820	17820	40
568	20250325	113400	1118155040	17810	17820	17820	17810	44
569	20250325	113300	1117371110	17820	17820	17830	17820	224
570	20250325	113200	1113379330	17820	17820	17820	17820	52
571	20250325	113100	1112452690	17810	17810	17810	17810	39
572	20250325	113000	1111758100	17800	17810	17810	17800	92
573	20250325	112900	1110120420	17810	17800	17810	17800	99
574	20250325	112800	1108357950	17800	17830	17830	17800	1564
575	20250325	112700	1080505380	17820	17830	17830	17820	457
576	20250325	112600	1072361340	17830	17830	17830	17830	5
577	20250325	112500	1072272190	17830	17830	17830	17830	1
578	20250325	112400	1072254360	17830	17840	17840	17830	155
579	20250325	112300	1069489530	17830	17830	17830	17830	83
580	20250325	112200	1068009640	17830	17820	17830	17810	655
581	20250325	112100	1056336980	17820	17850	17860	17820	1358
582	20250325	112000	1032111890	17870	17860	17870	17850	674
583	20250325	111900	1020073890	17860	17870	17870	17860	233
584	20250325	111800	1015910930	17870	17900	17900	17860	742
585	20250325	111700	1002643510	17890	17890	17890	17890	3
586	20250325	111600	1002589840	17890	17900	17900	17890	1143
587	20250325	111500	982131140	17910	17910	17910	17910	75
588	20250325	111400	980787890	17910	17910	17930	17910	51
589	20250325	111300	979874340	17910	17910	17910	17900	774
590	20250325	111200	966012520	17920	17930	17930	17920	640
591	20250325	111100	954543330	17930	17930	17930	17930	1
592	20250325	111000	954525400	17930	17930	17930	17930	11
593	20250325	110900	954328170	17930	17960	17960	17930	278
594	20250325	110800	949341830	17940	17940	17940	17940	20
595	20250325	110700	948983030	17950	17950	17960	17940	48
596	20250325	110600	948121460	17940	17940	17940	17930	55
597	20250325	110500	947135095	17920	17940	17940	17920	1093
598	20250325	110400	927545385	17940	17930	17940	17930	29
599	20250325	110300	927025275	17920	17930	17930	17920	72
600	20250325	110200	925734735	17930	17930	17930	17920	125
601	20250325	110100	923494235	17930	17945	17945	17930	911
602	20250325	110000	907153125	17950	17960	17960	17950	522
603	20250325	105900	897783195	17960	17950	17960	17950	106
604	20250325	105800	895880195	17950	17960	17960	17950	37
605	20250325	105700	895215795	17960	17960	17960	17950	74
606	20250325	105600	893887035	17960	17960	17960	17960	107
607	20250325	105500	891965315	17960	17970	17970	17960	171
608	20250325	105400	888892995	17990	17990	17990	17990	0
609	20250325	105300	888892995	17990	17970	17990	17960	400
610	20250325	105200	881707305	17970	18010	18010	17970	1295
611	20250325	105100	858401425	18020	18020	18020	18020	26
612	20250325	105000	857932905	18030	18030	18030	18020	177
613	20250325	104900	854743325	18030	18020	18030	18020	16
614	20250325	104800	854454995	18020	18010	18020	18010	137
615	20250325	104700	851987570	18010	18030	18030	18010	301
616	20250325	104600	846563450	18040	18050	18050	18040	4
617	20250325	104500	846491270	18030	18050	18050	18030	187
618	20250325	104400	843118300	18040	18050	18050	18040	29
619	20250325	104300	842594920	18050	18040	18050	18030	41
620	20250325	104200	841855370	18040	18030	18040	18030	20
621	20250325	104100	841494670	18030	18030	18030	18030	120
622	20250325	104000	839331070	18030	18030	18030	18030	51
623	20250325	103900	838411540	18030	18050	18050	18030	211
624	20250325	103800	834604930	18040	18040	18040	18030	68
625	20250325	103700	833378390	18050	18050	18050	18040	124
626	20250325	103600	831141190	18050	18030	18050	18030	37
627	20250325	103500	830473360	18030	18060	18060	18030	409
628	20250325	103400	823091520	18060	18080	18080	18060	215
629	20250325	103300	819208200	18080	18090	18090	18080	62
630	20250325	103200	818087160	18100	18095	18100	18080	254
631	20250325	103100	813491415	18100	18090	18100	18090	119
632	20250325	103000	811337565	18090	18090	18090	18090	7
633	20250325	102900	811210935	18090	18100	18100	18090	280
634	20250325	102800	806143075	18100	18120	18120	18100	34
635	20250325	102700	805527185	18100	18100	18120	18100	30
636	20250325	102600	804983935	18120	18090	18120	18090	45
637	20250325	102500	804169045	18100	18100	18100	18100	10
638	20250325	102400	803988045	18090	18100	18100	18090	47
639	20250325	102300	803137405	18090	18090	18090	18090	134
640	20250325	102200	800713345	18090	18090	18090	18090	71
641	20250325	102100	799428955	18080	18100	18100	18080	116
642	20250325	102000	797329675	18080	18080	18080	18080	9
643	20250325	101900	797166955	18060	18070	18070	18060	61
644	20250325	101800	796064795	18070	18070	18110	18070	80
645	20250325	101700	794618465	18080	18100	18100	18080	31
646	20250325	101600	794057585	18060	18040	18060	18040	28
647	20250325	101500	793552105	18060	18050	18060	18050	20
648	20250325	101400	793191055	18040	18030	18040	18030	25
649	20250325	101300	792740175	18040	18030	18040	18030	56
650	20250325	101200	791730460	18040	18040	18040	18040	19
651	20250325	101100	791387700	18060	18020	18060	18020	21
652	20250325	101000	791008520	18020	18040	18040	18020	328
653	20250325	100900	785091920	18040	18050	18050	18040	25
654	20250325	100800	784640720	18050	18060	18060	18050	62
655	20250325	100700	783521610	18050	18140	18140	18050	170
656	20250325	100600	780449770	18130	18070	18130	18070	190
657	20250325	100500	777008130	18130	18130	18130	18060	55
658	20250325	100400	776013070	18130	18060	18130	18060	41
659	20250325	100300	775271040	18080	18060	18080	18060	39
660	20250325	100200	774566250	18070	18050	18070	18050	29
661	20250325	100100	774042400	18060	18050	18090	18050	30
662	20250325	100000	773500320	18040	18050	18060	18040	34
663	20250325	095900	772886500	18040	17980	18040	17980	100
664	20250325	095800	771083600	18040	18040	18040	18040	10
665	20250325	095700	770903200	17960	17980	18000	17960	520
666	20250325	095600	761555370	17980	17980	18000	17980	98
667	20250325	095500	759792630	17980	18060	18080	17980	2243
668	20250325	095400	719413720	18060	18060	18060	18060	49
669	20250325	095300	718528780	18070	18080	18080	18070	34
670	20250325	095200	717914160	18080	18080	18080	18080	80
671	20250325	095100	716467760	18080	18100	18140	18080	683
672	20250325	095000	704106040	18140	18080	18140	18080	76
673	20250325	094900	702730090	18140	18130	18140	18080	88
674	20250325	094800	701136610	18130	18120	18130	18120	170
675	20250325	094700	698054710	18070	18100	18130	18070	99
676	20250325	094600	696263080	18100	18050	18100	18050	53
677	20250325	094500	695305430	18100	18080	18100	18080	141
678	20250325	094400	692754930	18090	18080	18090	18030	1294
679	20250325	094300	669397330	18080	18020	18080	18020	696
680	20250325	094200	656835840	18010	18050	18050	18010	25
681	20250325	094100	656385170	18020	18050	18050	18010	93
682	20250325	094000	654709600	18000	18000	18000	18000	232
683	20250325	093900	650533600	18000	18050	18050	18000	75
684	20250325	093800	649182550	17980	18050	18060	17970	110
685	20250325	093700	647202740	18050	18050	18050	18050	1
686	20250325	093600	647184690	17970	17970	18070	17950	883
687	20250325	093500	631327260	18070	17950	18070	17950	204
688	20250325	093400	627658390	17980	17980	17980	17950	124
689	20250325	093300	625431040	17970	17950	18000	17910	1435
690	20250325	093200	599690000	18000	17950	18000	17940	952
691	20250325	093100	582600440	17950	17950	17950	17920	603
692	20250325	093000	571786660	17930	17930	17950	17920	654
693	20250325	092900	560055570	17920	17940	17940	17920	346
694	20250325	092800	553851450	17930	17950	17970	17930	2168
695	20250325	092700	514945710	17940	17960	17960	17940	1094
696	20250325	092600	495307260	17950	17980	17990	17950	1658
697	20250325	092500	465520640	17980	18020	18020	17980	353
698	20250325	092400	459170750	18010	18020	18050	18000	1604
699	20250325	092300	430288880	18010	18070	18070	18010	817
700	20250325	092200	415566790	18010	18020	18020	18000	182
701	20250325	092100	412289750	18000	18050	18070	18000	3909
702	20250325	092000	341844250	18050	18080	18080	18050	1570
703	20250325	091900	313493560	18070	18100	18100	18070	395
704	20250325	091800	306347370	18130	18090	18130	18050	964
705	20250325	091700	288919230	18100	18090	18100	18090	255
706	20250325	091600	284305980	18070	18110	18110	18070	215
707	20250325	091500	280418130	18090	18120	18120	18090	1446
708	20250325	091400	254237660	18120	18220	18220	18120	3287
709	20250325	091300	194514640	18210	18200	18210	18200	209
710	20250325	091200	190710750	18210	18190	18220	18180	337
711	20250325	091100	184576410	18190	18270	18270	18190	2293
712	20250325	091000	142772500	18270	18270	18270	18270	246
713	20250325	090900	138278080	18260	18320	18320	18260	506
714	20250325	090800	129038120	18270	18310	18330	18270	359
715	20250325	090700	122470820	18300	18320	18320	18300	290
716	20250325	090600	117163160	18420	18430	18430	18300	1047
717	20250325	090500	97974550	18350	18360	18440	18350	633
718	20250325	090400	86354090	18360	18390	18390	18360	513
719	20250325	090300	76933840	18400	18450	18450	18400	496
720	20250325	090200	67787990	18450	18390	18450	18390	136
721	20250325	090100	65279330	18380	18500	18500	18380	2295
722	20250325	090000	22951370	18500	18490	18500	18490	1241