KissMeData/294570/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211400	302951070	18890	18890	18890	18890	114
3	20250320	211300	302951070	18890	18890	18890	18890	0
4	20250320	211200	302951070	18890	18890	18890	18890	0
5	20250320	211100	302951070	18890	18890	18890	18890	0
6	20250320	211000	302951070	18890	18890	18890	18890	0
7	20250320	210900	302951070	18890	18890	18890	18890	0
8	20250320	210800	302951070	18890	18890	18890	18890	0
9	20250320	210700	302951070	18890	18890	18890	18890	0
10	20250320	210600	302951070	18890	18890	18890	18890	0
11	20250320	210500	302951070	18890	18890	18890	18890	0
12	20250320	210400	302951070	18890	18890	18890	18890	0
13	20250320	210300	302951070	18890	18890	18890	18890	0
14	20250320	210200	302951070	18890	18890	18890	18890	0
15	20250320	210100	302951070	18890	18890	18890	18890	0
16	20250320	210000	302951070	18890	18890	18890	18890	0
17	20250320	205900	302951070	18890	18890	18890	18890	0
18	20250320	205800	302951070	18890	18890	18890	18890	0
19	20250320	205700	302951070	18890	18890	18890	18890	0
20	20250320	205600	302951070	18890	18890	18890	18890	0
21	20250320	205500	302951070	18890	18890	18890	18890	0
22	20250320	205400	302951070	18890	18890	18890	18890	0
23	20250320	205300	302951070	18890	18890	18890	18890	0
24	20250320	205200	302951070	18890	18890	18890	18890	0
25	20250320	205100	302951070	18890	18890	18890	18890	0
26	20250320	205000	302951070	18890	18890	18890	18890	0
27	20250320	204900	302951070	18890	18890	18890	18890	0
28	20250320	204800	302951070	18890	18890	18890	18890	0
29	20250320	204700	302951070	18890	18890	18890	18890	0
30	20250320	204600	302951070	18890	18890	18890	18890	0
31	20250320	204500	302951070	18890	18890	18890	18890	0
32	20250320	204400	302951070	18890	18890	18890	18890	114
33	20250320	204300	302951070	18890	18890	18890	18890	0
34	20250320	204200	302951070	18890	18890	18890	18890	0
35	20250320	204100	302951070	18890	18890	18890	18890	0
36	20250320	204000	302951070	18890	18890	18890	18890	0
37	20250320	203900	302951070	18890	18890	18890	18890	0
38	20250320	203800	302951070	18890	18890	18890	18890	0
39	20250320	203700	302951070	18890	18890	18890	18890	0
40	20250320	203600	302951070	18890	18890	18890	18890	0
41	20250320	203500	302951070	18890	18890	18890	18890	0
42	20250320	203400	302951070	18890	18890	18890	18890	0
43	20250320	203300	302951070	18890	18890	18890	18890	0
44	20250320	203200	302951070	18890	18890	18890	18890	0
45	20250320	203100	302951070	18890	18890	18890	18890	0
46	20250320	203000	302951070	18890	18890	18890	18890	0
47	20250320	202900	302951070	18890	18890	18890	18890	0
48	20250320	202800	302951070	18890	18890	18890	18890	0
49	20250320	202700	302951070	18890	18890	18890	18890	0
50	20250320	202600	302951070	18890	18890	18890	18890	0
51	20250320	202500	302951070	18890	18890	18890	18890	0
52	20250320	202400	302951070	18890	18890	18890	18890	0
53	20250320	202300	302951070	18890	18890	18890	18890	0
54	20250320	202200	302951070	18890	18890	18890	18890	0
55	20250320	202100	302951070	18890	18890	18890	18890	0
56	20250320	202000	302951070	18890	18890	18890	18890	0
57	20250320	201900	302951070	18890	18890	18890	18890	0
58	20250320	201800	302951070	18890	18890	18890	18890	0
59	20250320	201700	302951070	18890	18890	18890	18890	0
60	20250320	201600	302951070	18890	18890	18890	18890	0
61	20250320	201500	302951070	18890	18890	18890	18890	0
62	20250320	201400	302951070	18890	18890	18890	18890	114
63	20250320	201300	302951070	18890	18890	18890	18890	0
64	20250320	201200	302951070	18890	18890	18890	18890	0
65	20250320	201100	302951070	18890	18890	18890	18890	0
66	20250320	201000	302951070	18890	18890	18890	18890	0
67	20250320	200900	302951070	18890	18890	18890	18890	0
68	20250320	200800	302951070	18890	18890	18890	18890	0
69	20250320	200700	302951070	18890	18890	18890	18890	0
70	20250320	200600	302951070	18890	18890	18890	18890	0
71	20250320	200500	302951070	18890	18890	18890	18890	0
72	20250320	200400	302951070	18890	18890	18890	18890	0
73	20250320	200300	302951070	18890	18890	18890	18890	0
74	20250320	200200	302951070	18890	18890	18890	18890	0
75	20250320	200100	302951070	18890	18890	18890	18890	0
76	20250320	200000	302951070	18890	18890	18890	18890	0
77	20250320	195900	302951070	18890	18890	18890	18890	0
78	20250320	195800	302951070	18890	18890	18890	18890	0
79	20250320	195700	302951070	18890	18890	18890	18890	0
80	20250320	195600	302951070	18890	18890	18890	18890	0
81	20250320	195500	302951070	18890	18890	18890	18890	0
82	20250320	195400	302951070	18890	18890	18890	18890	0
83	20250320	195300	302951070	18890	18890	18890	18890	0
84	20250320	195200	302951070	18890	18890	18890	18890	0
85	20250320	195100	302951070	18890	18890	18890	18890	0
86	20250320	195000	302951070	18890	18890	18890	18890	0
87	20250320	194900	302951070	18890	18890	18890	18890	0
88	20250320	194800	302951070	18890	18890	18890	18890	0
89	20250320	194700	302951070	18890	18890	18890	18890	0
90	20250320	194600	302951070	18890	18890	18890	18890	0
91	20250320	194500	302951070	18890	18890	18890	18890	0
92	20250320	194400	302951070	18890	18890	18890	18890	114
93	20250320	194300	302951070	18890	18890	18890	18890	0
94	20250320	194200	302951070	18890	18890	18890	18890	0
95	20250320	194100	302951070	18890	18890	18890	18890	0
96	20250320	194000	302951070	18890	18890	18890	18890	0
97	20250320	193900	302951070	18890	18890	18890	18890	0
98	20250320	193800	302951070	18890	18890	18890	18890	0
99	20250320	193700	302951070	18890	18890	18890	18890	0
100	20250320	193600	302951070	18890	18890	18890	18890	0
101	20250320	193500	302951070	18890	18890	18890	18890	0
102	20250320	193400	302951070	18890	18890	18890	18890	0
103	20250320	193300	302951070	18890	18890	18890	18890	0
104	20250320	193200	302951070	18890	18890	18890	18890	0
105	20250320	193100	302951070	18890	18890	18890	18890	0
106	20250320	193000	302951070	18890	18890	18890	18890	0
107	20250320	192900	302951070	18890	18890	18890	18890	0
108	20250320	192800	302951070	18890	18890	18890	18890	0
109	20250320	192700	302951070	18890	18890	18890	18890	0
110	20250320	192600	302951070	18890	18890	18890	18890	0
111	20250320	192500	302951070	18890	18890	18890	18890	0
112	20250320	192400	302951070	18890	18890	18890	18890	0
113	20250320	192300	302951070	18890	18890	18890	18890	0
114	20250320	192200	302951070	18890	18890	18890	18890	0
115	20250320	192100	302951070	18890	18890	18890	18890	0
116	20250320	192000	302951070	18890	18890	18890	18890	0
117	20250320	191900	302951070	18890	18890	18890	18890	0
118	20250320	191800	302951070	18890	18890	18890	18890	0
119	20250320	191700	302951070	18890	18890	18890	18890	0
120	20250320	191600	302951070	18890	18890	18890	18890	0
121	20250320	191500	302951070	18890	18890	18890	18890	0
122	20250320	191400	302951070	18890	18890	18890	18890	114
123	20250320	191300	302951070	18890	18890	18890	18890	0
124	20250320	191200	302951070	18890	18890	18890	18890	0
125	20250320	191100	302951070	18890	18890	18890	18890	0
126	20250320	191000	302951070	18890	18890	18890	18890	0
127	20250320	190900	302951070	18890	18890	18890	18890	0
128	20250320	190800	302951070	18890	18890	18890	18890	0
129	20250320	190700	302951070	18890	18890	18890	18890	0
130	20250320	190600	302951070	18890	18890	18890	18890	0
131	20250320	190500	302951070	18890	18890	18890	18890	0
132	20250320	190400	302951070	18890	18890	18890	18890	0
133	20250320	190300	302951070	18890	18890	18890	18890	0
134	20250320	190200	302951070	18890	18890	18890	18890	0
135	20250320	190100	302951070	18890	18890	18890	18890	0
136	20250320	190000	302951070	18890	18890	18890	18890	0
137	20250320	185900	302951070	18890	18890	18890	18890	0
138	20250320	185800	302951070	18890	18890	18890	18890	0
139	20250320	185700	302951070	18890	18890	18890	18890	0
140	20250320	185600	302951070	18890	18890	18890	18890	0
141	20250320	185500	302951070	18890	18890	18890	18890	0
142	20250320	185400	302951070	18890	18890	18890	18890	0
143	20250320	185300	302951070	18890	18890	18890	18890	0
144	20250320	185200	302951070	18890	18890	18890	18890	0
145	20250320	185100	302951070	18890	18890	18890	18890	0
146	20250320	185000	302951070	18890	18890	18890	18890	0
147	20250320	184900	302951070	18890	18890	18890	18890	0
148	20250320	184800	302951070	18890	18890	18890	18890	0
149	20250320	184700	302951070	18890	18890	18890	18890	0
150	20250320	184600	302951070	18890	18890	18890	18890	0
151	20250320	184500	302951070	18890	18890	18890	18890	0
152	20250320	184400	302951070	18890	18890	18890	18890	114
153	20250320	184300	302951070	18890	18890	18890	18890	0
154	20250320	184200	302951070	18890	18890	18890	18890	0
155	20250320	184100	302951070	18890	18890	18890	18890	0
156	20250320	184000	302951070	18890	18890	18890	18890	0
157	20250320	183900	302951070	18890	18890	18890	18890	0
158	20250320	183800	302951070	18890	18890	18890	18890	0
159	20250320	183700	302951070	18890	18890	18890	18890	0
160	20250320	183600	302951070	18890	18890	18890	18890	0
161	20250320	183500	302951070	18890	18890	18890	18890	0
162	20250320	183400	302951070	18890	18890	18890	18890	0
163	20250320	183300	302951070	18890	18890	18890	18890	0
164	20250320	183200	302951070	18890	18890	18890	18890	0
165	20250320	183100	302951070	18890	18890	18890	18890	0
166	20250320	183000	302951070	18890	18890	18890	18890	0
167	20250320	182900	302951070	18890	18890	18890	18890	0
168	20250320	182800	302951070	18890	18890	18890	18890	0
169	20250320	182700	302951070	18890	18890	18890	18890	0
170	20250320	182600	302951070	18890	18890	18890	18890	0
171	20250320	182500	302951070	18890	18890	18890	18890	0
172	20250320	182400	302951070	18890	18890	18890	18890	0
173	20250320	182300	302951070	18890	18890	18890	18890	0
174	20250320	182200	302951070	18890	18890	18890	18890	0
175	20250320	182100	302951070	18890	18890	18890	18890	0
176	20250320	182000	302951070	18890	18890	18890	18890	0
177	20250320	181900	302951070	18890	18890	18890	18890	0
178	20250320	181800	302951070	18890	18890	18890	18890	0
179	20250320	181700	302951070	18890	18890	18890	18890	0
180	20250320	181600	302951070	18890	18890	18890	18890	0
181	20250320	181500	302951070	18890	18890	18890	18890	0
182	20250320	181400	302951070	18890	18890	18890	18890	114
183	20250320	181300	302951070	18890	18890	18890	18890	0
184	20250320	181200	302951070	18890	18890	18890	18890	0
185	20250320	181100	302951070	18890	18890	18890	18890	0
186	20250320	181000	302951070	18890	18890	18890	18890	0
187	20250320	180900	302951070	18890	18890	18890	18890	0
188	20250320	180800	302951070	18890	18890	18890	18890	0
189	20250320	180700	302951070	18890	18890	18890	18890	0
190	20250320	180600	302951070	18890	18890	18890	18890	0
191	20250320	180500	302951070	18890	18890	18890	18890	0
192	20250320	180400	302951070	18890	18890	18890	18890	0
193	20250320	180300	302951070	18890	18890	18890	18890	0
194	20250320	180200	302951070	18890	18890	18890	18890	0
195	20250320	180100	302951070	18890	18890	18890	18890	0
196	20250320	180000	302951070	18890	18890	18890	18890	0
197	20250320	175900	302951070	18890	18890	18890	18890	0
198	20250320	175800	302951070	18890	18890	18890	18890	0
199	20250320	175700	302951070	18890	18890	18890	18890	0
200	20250320	175600	302951070	18890	18890	18890	18890	0
201	20250320	175500	302951070	18890	18890	18890	18890	0
202	20250320	175400	302951070	18890	18890	18890	18890	0
203	20250320	175300	302951070	18890	18890	18890	18890	0
204	20250320	175200	302951070	18890	18890	18890	18890	0
205	20250320	175100	302951070	18890	18890	18890	18890	0
206	20250320	175000	302951070	18890	18890	18890	18890	0
207	20250320	174900	302951070	18890	18890	18890	18890	0
208	20250320	174800	302951070	18890	18890	18890	18890	0
209	20250320	174700	302951070	18890	18890	18890	18890	0
210	20250320	174600	302951070	18890	18890	18890	18890	0
211	20250320	174500	302951070	18890	18890	18890	18890	0
212	20250320	174400	302951070	18890	18890	18890	18890	114
213	20250320	174300	302951070	18890	18890	18890	18890	0
214	20250320	174200	302951070	18890	18890	18890	18890	0
215	20250320	174100	302951070	18890	18890	18890	18890	0
216	20250320	174000	302951070	18890	18890	18890	18890	0
217	20250320	173900	302951070	18890	18890	18890	18890	0
218	20250320	173800	302951070	18890	18890	18890	18890	0
219	20250320	173700	302951070	18890	18890	18890	18890	0
220	20250320	173600	302951070	18890	18890	18890	18890	0
221	20250320	173500	302951070	18890	18890	18890	18890	0
222	20250320	173400	302951070	18890	18890	18890	18890	0
223	20250320	173300	302951070	18890	18890	18890	18890	0
224	20250320	173200	302951070	18890	18890	18890	18890	0
225	20250320	173100	302951070	18890	18890	18890	18890	0
226	20250320	173000	302951070	18890	18890	18890	18890	0
227	20250320	172900	302951070	18890	18890	18890	18890	0
228	20250320	172800	302951070	18890	18890	18890	18890	0
229	20250320	172700	302951070	18890	18890	18890	18890	0
230	20250320	172600	302951070	18890	18890	18890	18890	0
231	20250320	172500	302951070	18890	18890	18890	18890	0
232	20250320	172400	302951070	18890	18890	18890	18890	0
233	20250320	172300	302951070	18890	18890	18890	18890	0
234	20250320	172200	302951070	18890	18890	18890	18890	0
235	20250320	172100	302951070	18890	18890	18890	18890	0
236	20250320	172000	302951070	18890	18890	18890	18890	0
237	20250320	171900	302951070	18890	18890	18890	18890	0
238	20250320	171800	302951070	18890	18890	18890	18890	0
239	20250320	171700	302951070	18890	18890	18890	18890	0
240	20250320	171600	302951070	18890	18890	18890	18890	0
241	20250320	171500	302951070	18890	18890	18890	18890	0
242	20250320	171400	302951070	18890	18890	18890	18890	114
243	20250320	171300	302951070	18890	18890	18890	18890	0
244	20250320	171200	302951070	18890	18890	18890	18890	0
245	20250320	171100	302951070	18890	18890	18890	18890	0
246	20250320	171000	302951070	18890	18890	18890	18890	0
247	20250320	170900	302951070	18890	18890	18890	18890	0
248	20250320	170800	302951070	18890	18890	18890	18890	0
249	20250320	170700	302951070	18890	18890	18890	18890	0
250	20250320	170600	302951070	18890	18890	18890	18890	0
251	20250320	170500	302951070	18890	18890	18890	18890	0
252	20250320	170400	302951070	18890	18890	18890	18890	0
253	20250320	170300	302951070	18890	18890	18890	18890	0
254	20250320	170200	302951070	18890	18890	18890	18890	0
255	20250320	170100	302951070	18890	18890	18890	18890	0
256	20250320	170000	302951070	18890	18890	18890	18890	0
257	20250320	165900	302951070	18890	18890	18890	18890	0
258	20250320	165800	302951070	18890	18890	18890	18890	0
259	20250320	165700	302951070	18890	18890	18890	18890	0
260	20250320	165600	302951070	18890	18890	18890	18890	0
261	20250320	165500	302951070	18890	18890	18890	18890	0
262	20250320	165400	302951070	18890	18890	18890	18890	0
263	20250320	165300	302951070	18890	18890	18890	18890	0
264	20250320	165200	302951070	18890	18890	18890	18890	0
265	20250320	165100	302951070	18890	18890	18890	18890	0
266	20250320	165000	302951070	18890	18890	18890	18890	0
267	20250320	164900	302951070	18890	18890	18890	18890	0
268	20250320	164800	302951070	18890	18890	18890	18890	0
269	20250320	164700	302951070	18890	18890	18890	18890	0
270	20250320	164600	302951070	18890	18890	18890	18890	0
271	20250320	164500	302951070	18890	18890	18890	18890	0
272	20250320	164400	302951070	18890	18890	18890	18890	114
273	20250320	164300	302951070	18890	18890	18890	18890	0
274	20250320	164200	302951070	18890	18890	18890	18890	0
275	20250320	164100	302951070	18890	18890	18890	18890	0
276	20250320	164000	302951070	18890	18890	18890	18890	0
277	20250320	163900	302951070	18890	18890	18890	18890	0
278	20250320	163800	302951070	18890	18890	18890	18890	0
279	20250320	163700	302951070	18890	18890	18890	18890	0
280	20250320	163600	302951070	18890	18890	18890	18890	0
281	20250320	163500	302951070	18890	18890	18890	18890	0
282	20250320	163400	302951070	18890	18890	18890	18890	0
283	20250320	163300	302951070	18890	18890	18890	18890	0
284	20250320	163200	302951070	18890	18890	18890	18890	0
285	20250320	163100	302951070	18890	18890	18890	18890	0
286	20250320	163000	302951070	18890	18890	18890	18890	0
287	20250320	162900	302951070	18890	18890	18890	18890	0
288	20250320	162800	302951070	18890	18890	18890	18890	0
289	20250320	162700	302951070	18890	18890	18890	18890	0
290	20250320	162600	302951070	18890	18890	18890	18890	0
291	20250320	162500	302951070	18890	18890	18890	18890	0
292	20250320	162400	302951070	18890	18890	18890	18890	0
293	20250320	162300	302951070	18890	18890	18890	18890	0
294	20250320	162200	302951070	18890	18890	18890	18890	0
295	20250320	162100	302951070	18890	18890	18890	18890	0
296	20250320	162000	302951070	18890	18890	18890	18890	0
297	20250320	161900	302951070	18890	18890	18890	18890	0
298	20250320	161800	302951070	18890	18890	18890	18890	0
299	20250320	161700	302951070	18890	18890	18890	18890	0
300	20250320	161600	302951070	18890	18890	18890	18890	0
301	20250320	161500	302951070	18890	18890	18890	18890	0
302	20250320	161400	302951070	18890	18890	18890	18890	114
303	20250320	161300	302951070	18890	18890	18890	18890	0
304	20250320	161200	302951070	18890	18890	18890	18890	0
305	20250320	161100	302951070	18890	18890	18890	18890	0
306	20250320	161000	302951070	18890	18890	18890	18890	0
307	20250320	160900	302951070	18890	18890	18890	18890	0
308	20250320	160800	302951070	18890	18890	18890	18890	0
309	20250320	160700	302951070	18890	18890	18890	18890	0
310	20250320	160600	302951070	18890	18890	18890	18890	0
311	20250320	160500	302951070	18890	18890	18890	18890	0
312	20250320	160400	302951070	18890	18890	18890	18890	0
313	20250320	160300	302951070	18890	18890	18890	18890	0
314	20250320	160200	302951070	18890	18890	18890	18890	0
315	20250320	160100	302951070	18890	18890	18890	18890	0
316	20250320	160000	302951070	18890	18890	18890	18890	0
317	20250320	155900	302951070	18890	18890	18890	18890	0
318	20250320	155800	302951070	18890	18890	18890	18890	0
319	20250320	155700	302951070	18890	18890	18890	18890	0
320	20250320	155600	302951070	18890	18890	18890	18890	0
321	20250320	155500	302951070	18890	18890	18890	18890	0
322	20250320	155400	302951070	18890	18890	18890	18890	0
323	20250320	155300	302951070	18890	18890	18890	18890	0
324	20250320	155200	302951070	18890	18890	18890	18890	0
325	20250320	155100	302951070	18890	18890	18890	18890	0
326	20250320	155000	302951070	18890	18890	18890	18890	0
327	20250320	154900	302951070	18890	18890	18890	18890	0
328	20250320	154800	302951070	18890	18890	18890	18890	0
329	20250320	154700	302951070	18890	18890	18890	18890	0
330	20250320	154600	302951070	18890	18890	18890	18890	0
331	20250320	154500	302951070	18890	18890	18890	18890	0
332	20250320	154400	302951070	18890	18890	18890	18890	114
333	20250320	154300	302951070	18890	18890	18890	18890	0
334	20250320	154200	302951070	18890	18890	18890	18890	0
335	20250320	154100	302951070	18890	18890	18890	18890	0
336	20250320	154000	302951070	18890	18890	18890	18890	0
337	20250320	153900	302951070	18890	18890	18890	18890	0
338	20250320	153800	302951070	18890	18890	18890	18890	0
339	20250320	153700	302951070	18890	18890	18890	18890	0
340	20250320	153600	302951070	18890	18890	18890	18890	0
341	20250320	153500	302951070	18890	18890	18890	18890	0
342	20250320	153400	302951070	18890	18890	18890	18890	0
343	20250320	153300	302951070	18890	18890	18890	18890	0
344	20250320	153200	302951070	18890	18890	18890	18890	0
345	20250320	153100	302951070	18890	18890	18890	18890	0
346	20250320	153000	302951070	18890	18890	18890	18890	114
347	20250320	152900	300797610	19120	19120	19120	19120	0
348	20250320	152800	300797610	19120	19120	19120	19120	0
349	20250320	152700	300797610	19120	19120	19120	19120	0
350	20250320	152600	300797610	19120	19120	19120	19120	0
351	20250320	152500	300797610	19120	19120	19120	19120	0
352	20250320	152400	300797610	19120	19120	19120	19120	0
353	20250320	152300	300797610	19120	19120	19120	19120	0
354	20250320	152200	300797610	19120	19120	19120	19120	0
355	20250320	152100	300797610	19120	19120	19120	19120	0
356	20250320	152000	300797610	19120	19120	19120	19120	0
357	20250320	151900	300797610	19120	19120	19120	19120	0
358	20250320	151800	300797610	19120	19120	19120	19120	0
359	20250320	151700	300797610	19120	19110	19120	19110	19
360	20250320	151600	300434360	19100	19030	19100	19030	55
361	20250320	151500	299386660	19100	19020	19100	19020	10
362	20250320	151400	299196380	19100	19090	19100	19090	31
363	20250320	151300	298604580	19020	19020	19020	19020	0
364	20250320	151200	298604580	19020	19020	19020	19020	11
365	20250320	151100	298395360	19020	19020	19020	19020	11
366	20250320	151000	298186140	19020	19020	19020	19020	25
367	20250320	150900	297710640	19020	19020	19020	19020	210
368	20250320	150800	293716440	19020	19020	19020	19020	0
369	20250320	150700	293716440	19020	19020	19020	19020	1
370	20250320	150600	293697420	19020	19020	19020	19020	4
371	20250320	150500	293621340	19020	19020	19020	19020	9
372	20250320	150400	293450160	19020	19020	19020	19020	15
373	20250320	150300	293164860	19020	19020	19020	19020	137
374	20250320	150200	290559120	19050	19050	19050	19050	57
375	20250320	150100	289473270	19050	19050	19050	19050	5
376	20250320	150000	289378020	19110	19110	19110	19110	0
377	20250320	145900	289378020	19110	19110	19110	19110	0
378	20250320	145800	289378020	19110	19110	19110	19110	0
379	20250320	145700	289378020	19110	19110	19110	19110	2
380	20250320	145600	289339800	19120	19120	19120	19120	0
381	20250320	145500	289339800	19120	19120	19120	19120	1
382	20250320	145400	289320680	19020	19020	19020	19020	0
383	20250320	145300	289320680	19020	19020	19020	19020	0
384	20250320	145200	289320680	19020	19040	19040	19020	110
385	20250320	145100	287227640	19040	19040	19040	19040	0
386	20250320	145000	287227640	19040	19080	19080	19040	3
387	20250320	144900	287170480	19130	19130	19130	19130	2
388	20250320	144800	287132220	19190	19190	19190	19190	0
389	20250320	144700	287132220	19190	19190	19190	19190	0
390	20250320	144600	287132220	19190	19190	19190	19190	0
391	20250320	144500	287132220	19190	19190	19190	19190	11
392	20250320	144400	286921130	19190	19180	19190	19180	2
393	20250320	144300	286882760	19150	19090	19150	19090	787
394	20250320	144200	271817960	19100	19090	19100	19090	101
395	20250320	144100	269889020	19100	19100	19100	19100	0
396	20250320	144000	269889020	19100	19100	19100	19100	0
397	20250320	143900	269889020	19100	19020	19100	19020	984
398	20250320	143800	251143050	19030	19030	19030	19030	54
399	20250320	143700	250115430	19020	19020	19020	19020	0
400	20250320	143600	250115430	19020	19010	19020	19010	1035
401	20250320	143500	230439730	19020	19020	19020	19020	0
402	20250320	143400	230439730	19020	19020	19020	19020	1
403	20250320	143300	230420710	19030	19030	19030	19030	0
404	20250320	143200	230420710	19030	19040	19040	19030	13
405	20250320	143100	230173270	19040	18930	19040	18930	3
406	20250320	143000	230116300	19070	19070	19070	19070	0
407	20250320	142900	230116300	19070	19070	19070	19070	4
408	20250320	142800	230040020	19070	19070	19070	19070	3
409	20250320	142700	229982810	19070	19070	19070	19070	0
410	20250320	142600	229982810	19070	19060	19070	19060	7
411	20250320	142500	229849360	19080	19000	19080	19000	12
412	20250320	142400	229620630	19080	19080	19080	19080	0
413	20250320	142300	229620630	19080	18960	19080	18960	18
414	20250320	142200	229277530	18910	18910	18910	18910	0
415	20250320	142100	229277530	18910	18910	18910	18910	6
416	20250320	142000	229164070	19070	19070	19070	19070	0
417	20250320	141900	229164070	19070	19070	19070	19070	1
418	20250320	141800	229145000	19100	19080	19100	19080	24
419	20250320	141700	228687030	19090	19080	19100	19080	26
420	20250320	141600	228190780	19100	19090	19100	19090	53
421	20250320	141500	227178990	19100	19080	19100	19080	33
422	20250320	141400	226549060	18850	18860	18860	18850	190
423	20250320	141300	222967010	19100	18990	19100	18990	451
424	20250320	141200	214395790	18990	18890	18990	18890	71
425	20250320	141100	213050190	18790	18790	18790	18790	0
426	20250320	141000	213050190	18790	18790	18790	18790	0
427	20250320	140900	213050190	18790	18790	18790	18790	10
428	20250320	140800	212862290	18880	18770	18880	18770	25
429	20250320	140700	212392490	18890	18890	18890	18890	0
430	20250320	140600	212392490	18890	18890	18890	18890	1
431	20250320	140500	212373600	18830	18830	18830	18830	0
432	20250320	140400	212373600	18830	18830	18830	18830	0
433	20250320	140300	212373600	18830	18680	18830	18680	2576
434	20250320	140200	164145580	18720	18650	18720	18650	94
435	20250320	140100	162392350	18720	18720	18720	18720	0
436	20250320	140000	162392350	18720	18720	18720	18720	10
437	20250320	135900	162205150	18650	18660	18660	18650	10
438	20250320	135800	162018600	18650	18650	18650	18650	0
439	20250320	135700	162018600	18650	18650	18650	18650	0
440	20250320	135600	162018600	18650	18650	18650	18650	62
441	20250320	135500	160862300	18650	18650	18650	18650	0
442	20250320	135400	160862300	18650	18650	18650	18650	0
443	20250320	135300	160862300	18650	18650	18650	18650	0
444	20250320	135200	160862300	18650	18640	18650	18640	12
445	20250320	135100	160638530	18650	18650	18650	18650	0
446	20250320	135000	160638530	18650	18650	18650	18650	0
447	20250320	134900	160638530	18650	18650	18650	18650	0
448	20250320	134800	160638530	18650	18650	18650	18650	0
449	20250320	134700	160638530	18650	18660	18660	18650	64
450	20250320	134600	159444830	18660	18660	18660	18660	0
451	20250320	134500	159444830	18660	18660	18660	18660	0
452	20250320	134400	159444830	18660	18660	18660	18660	0
453	20250320	134300	159444830	18660	18660	18660	18660	0
454	20250320	134200	159444830	18660	18660	18660	18660	3
455	20250320	134100	159388850	18660	18660	18660	18660	0
456	20250320	134000	159388850	18660	18660	18660	18660	0
457	20250320	133900	159388850	18660	18660	18660	18660	0
458	20250320	133800	159388850	18660	18660	18660	18660	121
459	20250320	133700	157130990	18670	18670	18670	18670	1
460	20250320	133600	157112320	18670	18670	18670	18670	0
461	20250320	133500	157112320	18670	18670	18670	18670	0
462	20250320	133400	157112320	18670	18670	18670	18670	0
463	20250320	133300	157112320	18670	18670	18670	18670	0
464	20250320	133200	157112320	18670	18670	18670	18670	55
465	20250320	133100	156085470	18680	18680	18680	18680	0
466	20250320	133000	156085470	18680	18680	18680	18680	0
467	20250320	132900	156085470	18680	18680	18680	18680	0
468	20250320	132800	156085470	18680	18680	18680	18680	0
469	20250320	132700	156085470	18680	18690	18690	18680	61
470	20250320	132600	154945680	18710	18710	18710	18710	0
471	20250320	132500	154945680	18710	18710	18710	18710	0
472	20250320	132400	154945680	18710	18710	18710	18710	0
473	20250320	132300	154945680	18710	18710	18710	18710	0
474	20250320	132200	154945680	18710	18710	18710	18710	2
475	20250320	132100	154908260	18720	18720	18720	18720	0
476	20250320	132000	154908260	18720	18720	18720	18720	0
477	20250320	131900	154908260	18720	18720	18720	18720	0
478	20250320	131800	154908260	18720	18720	18720	18720	0
479	20250320	131700	154908260	18720	18720	18720	18720	0
480	20250320	131600	154908260	18720	18720	18720	18720	0
481	20250320	131500	154908260	18720	18720	18720	18720	0
482	20250320	131400	154908260	18720	18720	18720	18720	1
483	20250320	131300	154889540	18690	18690	18690	18690	0
484	20250320	131200	154889540	18690	18700	18700	18690	197
485	20250320	131100	151207590	18690	18690	18690	18690	0
486	20250320	131000	151207590	18690	18690	18690	18690	0
487	20250320	130900	151207590	18690	18690	18690	18690	0
488	20250320	130800	151207590	18690	18690	18690	18690	35
489	20250320	130700	150553440	18720	18720	18720	18720	0
490	20250320	130600	150553440	18720	18720	18720	18720	0
491	20250320	130500	150553440	18720	18720	18720	18720	0
492	20250320	130400	150553440	18720	18720	18720	18720	0
493	20250320	130300	150553440	18720	18720	18720	18720	0
494	20250320	130200	150553440	18720	18720	18720	18720	4
495	20250320	130100	150478560	18730	18730	18730	18730	7
496	20250320	130000	150347450	18700	18700	18700	18700	33
497	20250320	125900	149730350	18720	18720	18720	18720	19
498	20250320	125800	149374670	18780	18780	18780	18780	0
499	20250320	125700	149374670	18780	18780	18780	18780	0
500	20250320	125600	149374670	18780	18780	18780	18780	0
501	20250320	125500	149374670	18780	18730	18780	18730	3
502	20250320	125400	149318430	18730	18730	18730	18730	0
503	20250320	125300	149318430	18730	18730	18730	18730	0
504	20250320	125200	149318430	18730	18730	18730	18730	0
505	20250320	125100	149318430	18730	18730	18730	18730	0
506	20250320	125000	149318430	18730	18730	18730	18730	0
507	20250320	124900	149318430	18730	18730	18730	18730	0
508	20250320	124800	149318430	18730	18730	18730	18730	0
509	20250320	124700	149318430	18730	18730	18730	18730	0
510	20250320	124600	149318430	18730	18730	18730	18730	1
511	20250320	124500	149299700	18720	18730	18730	18720	41
512	20250320	124400	148532150	18720	18720	18720	18720	0
513	20250320	124300	148532150	18720	18720	18720	18720	0
514	20250320	124200	148532150	18720	18720	18720	18720	0
515	20250320	124100	148532150	18720	18720	18720	18720	0
516	20250320	124000	148532150	18720	18720	18720	18720	0
517	20250320	123900	148532150	18720	18720	18720	18720	0
518	20250320	123800	148532150	18720	18720	18720	18720	0
519	20250320	123700	148532150	18720	18720	18720	18720	0
520	20250320	123600	148532150	18720	18720	18720	18720	2
521	20250320	123500	148494710	18780	18780	18780	18780	0
522	20250320	123400	148494710	18780	18780	18780	18780	0
523	20250320	123300	148494710	18780	18780	18780	18780	0
524	20250320	123200	148494710	18780	18780	18780	18780	3
525	20250320	123100	148438370	18780	18780	18780	18780	6
526	20250320	123000	148325690	18790	18790	18790	18790	0
527	20250320	122900	148325690	18790	18790	18790	18790	0
528	20250320	122800	148325690	18790	18790	18790	18790	0
529	20250320	122700	148325690	18790	18790	18790	18790	0
530	20250320	122600	148325690	18790	18790	18790	18790	0
531	20250320	122500	148325690	18790	18790	18790	18720	28
532	20250320	122400	147799780	18790	18790	18790	18790	10
533	20250320	122300	147611880	18790	18790	18790	18790	0
534	20250320	122200	147611880	18790	18720	18790	18720	172
535	20250320	122100	144383780	18730	18730	18730	18730	0
536	20250320	122000	144383780	18730	18730	18730	18730	0
537	20250320	121900	144383780	18730	18730	18730	18730	0
538	20250320	121800	144383780	18730	18730	18730	18730	0
539	20250320	121700	144383780	18730	18730	18730	18730	0
540	20250320	121600	144383780	18730	18730	18730	18730	1
541	20250320	121500	144365050	18700	18700	18700	18700	100
542	20250320	121400	142495050	18690	18690	18690	18690	0
543	20250320	121300	142495050	18690	18690	18690	18690	0
544	20250320	121200	142495050	18690	18690	18690	18690	0
545	20250320	121100	142495050	18690	18690	18690	18690	0
546	20250320	121000	142495050	18690	18690	18690	18690	0
547	20250320	120900	142495050	18690	18690	18690	18690	0
548	20250320	120800	142495050	18690	18690	18690	18690	0
549	20250320	120700	142495050	18690	18690	18690	18690	0
550	20250320	120600	142495050	18690	18690	18690	18690	0
551	20250320	120500	142495050	18690	18690	18690	18690	0
552	20250320	120400	142495050	18690	18690	18690	18690	2
553	20250320	120300	142457670	18680	18680	18680	18680	0
554	20250320	120200	142457670	18680	18680	18680	18680	0
555	20250320	120100	142457670	18680	18680	18680	18680	0
556	20250320	120000	142457670	18680	18680	18680	18680	0
557	20250320	115900	142457670	18680	18690	18690	18680	33
558	20250320	115800	141841070	18680	18680	18680	18680	0
559	20250320	115700	141841070	18680	18680	18680	18680	0
560	20250320	115600	141841070	18680	18680	18680	18680	0
561	20250320	115500	141841070	18680	18680	18680	18680	0
562	20250320	115400	141841070	18680	18680	18680	18680	0
563	20250320	115300	141841070	18680	18680	18680	18680	0
564	20250320	115200	141841070	18680	18680	18680	18680	0
565	20250320	115100	141841070	18680	18680	18680	18680	6
566	20250320	115000	141728990	18680	18680	18680	18680	230
567	20250320	114900	137432590	18680	18680	18680	18680	0
568	20250320	114800	137432590	18680	18680	18680	18680	0
569	20250320	114700	137432590	18680	18680	18680	18680	0
570	20250320	114600	137432590	18680	18690	18690	18680	45
571	20250320	114500	136591920	18720	18720	18720	18720	0
572	20250320	114400	136591920	18720	18720	18720	18720	0
573	20250320	114300	136591920	18720	18720	18720	18720	0
574	20250320	114200	136591920	18720	18720	18720	18720	3
575	20250320	114100	136535760	18720	18720	18720	18720	30
576	20250320	114000	135974160	18730	18730	18730	18730	0
577	20250320	113900	135974160	18730	18730	18730	18730	0
578	20250320	113800	135974160	18730	18730	18730	18730	0
579	20250320	113700	135974160	18730	18730	18730	18730	0
580	20250320	113600	135974160	18730	18730	18730	18730	0
581	20250320	113500	135974160	18730	18730	18730	18730	0
582	20250320	113400	135974160	18730	18730	18730	18730	1
583	20250320	113300	135955430	18640	18640	18640	18640	1
584	20250320	113200	135936790	18720	18720	18720	18720	2
585	20250320	113100	135899350	18730	18730	18730	18730	1
586	20250320	113000	135880620	18720	18720	18720	18720	0
587	20250320	112900	135880620	18720	18720	18720	18720	0
588	20250320	112800	135880620	18720	18720	18720	18720	0
589	20250320	112700	135880620	18720	18720	18720	18720	0
590	20250320	112600	135880620	18720	18720	18720	18720	0
591	20250320	112500	135880620	18720	18720	18720	18720	0
592	20250320	112400	135880620	18720	18720	18720	18720	0
593	20250320	112300	135880620	18720	18720	18720	18720	0
594	20250320	112200	135880620	18720	18720	18720	18720	2
595	20250320	112100	135843180	18720	18720	18720	18720	0
596	20250320	112000	135843180	18720	18720	18720	18720	0
597	20250320	111900	135843180	18720	18720	18720	18720	0
598	20250320	111800	135843180	18720	18720	18720	18720	0
599	20250320	111700	135843180	18720	18720	18720	18720	0
600	20250320	111600	135843180	18720	18720	18720	18720	1
601	20250320	111500	135824460	18720	18720	18720	18720	0
602	20250320	111400	135824460	18720	18720	18720	18720	0
603	20250320	111300	135824460	18720	18720	18720	18720	0
604	20250320	111200	135824460	18720	18725	18725	18720	7
605	20250320	111100	135693415	18740	18740	18740	18740	0
606	20250320	111000	135693415	18740	18680	18740	18680	41
607	20250320	110900	134927175	18680	18650	18680	18650	234
608	20250320	110800	130557255	18625	18625	18625	18625	0
609	20250320	110700	130557255	18625	18625	18625	18625	1
610	20250320	110600	130538630	18600	18600	18600	18600	0
611	20250320	110500	130538630	18600	18600	18600	18600	0
612	20250320	110400	130538630	18600	18600	18600	18600	0
613	20250320	110300	130538630	18600	18600	18600	18600	0
614	20250320	110200	130538630	18600	18600	18600	18600	0
615	20250320	110100	130538630	18600	18600	18600	18600	0
616	20250320	110000	130538630	18600	18600	18600	18600	0
617	20250320	105900	130538630	18600	18600	18600	18600	0
618	20250320	105800	130538630	18600	18570	18600	18570	453
619	20250320	105700	122120420	18620	18620	18620	18620	0
620	20250320	105600	122120420	18620	18620	18620	18620	2
621	20250320	105500	122083180	18640	18640	18640	18640	1
622	20250320	105400	122064540	18570	18570	18570	18570	0
623	20250320	105300	122064540	18570	18570	18570	18570	0
624	20250320	105200	122064540	18570	18570	18570	18570	110
625	20250320	105100	120021840	18560	18560	18560	18560	0
626	20250320	105000	120021840	18560	18560	18560	18560	0
627	20250320	104900	120021840	18560	18560	18560	18560	0
628	20250320	104800	120021840	18560	18560	18560	18560	1
629	20250320	104700	120003280	18560	18600	18600	18560	815
630	20250320	104600	104875970	18640	18640	18640	18640	0
631	20250320	104500	104875970	18640	18640	18640	18640	1
632	20250320	104400	104857330	18600	18600	18600	18600	10
633	20250320	104300	104671330	18630	18640	18640	18630	6
634	20250320	104200	104559540	18630	18630	18630	18630	3
635	20250320	104100	104503650	18640	18640	18640	18640	0
636	20250320	104000	104503650	18640	18640	18640	18640	0
637	20250320	103900	104503650	18640	18640	18640	18640	0
638	20250320	103800	104503650	18640	18640	18640	18640	0
639	20250320	103700	104503650	18640	18640	18640	18640	1
640	20250320	103600	104485010	18610	18610	18610	18610	10
641	20250320	103500	104298910	18600	18600	18600	18600	40
642	20250320	103400	103554910	18600	18600	18600	18600	41
643	20250320	103300	102792310	18600	18600	18600	18600	2
644	20250320	103200	102755110	18580	18600	18600	18580	200
645	20250320	103100	99038920	18590	18590	18590	18590	0
646	20250320	103000	99038920	18590	18590	18590	18590	0
647	20250320	102900	99038920	18590	18590	18590	18590	0
648	20250320	102800	99038920	18590	18590	18590	18590	0
649	20250320	102700	99038920	18590	18590	18590	18590	0
650	20250320	102600	99038920	18590	18620	18620	18590	85
651	20250320	102500	97458350	18690	18690	18690	18690	0
652	20250320	102400	97458350	18690	18620	18690	18610	51
653	20250320	102300	96508880	18690	18690	18690	18690	1
654	20250320	102200	96490190	18690	18630	18690	18630	5
655	20250320	102100	96396980	18620	18620	18620	18620	0
656	20250320	102000	96396980	18620	18620	18620	18620	3
657	20250320	101900	96341120	18620	18620	18620	18620	0
658	20250320	101800	96341120	18620	18620	18620	18620	0
659	20250320	101700	96341120	18620	18620	18620	18620	10
660	20250320	101600	96154920	18680	18680	18680	18680	0
661	20250320	101500	96154920	18680	18680	18680	18680	2
662	20250320	101400	96117560	18670	18670	18670	18670	0
663	20250320	101300	96117560	18670	18670	18670	18670	0
664	20250320	101200	96117560	18670	18670	18670	18670	2
665	20250320	101100	96080220	18680	18680	18680	18680	0
666	20250320	101000	96080220	18680	18680	18680	18680	1
667	20250320	100900	96061540	18680	18610	18680	18610	3
668	20250320	100800	96005640	18610	18610	18610	18610	0
669	20250320	100700	96005640	18610	18610	18610	18610	1
670	20250320	100600	95987030	18620	18620	18620	18620	3
671	20250320	100500	95931170	18610	18610	18610	18610	0
672	20250320	100400	95931170	18610	18610	18610	18610	0
673	20250320	100300	95931170	18610	18610	18610	18610	0
674	20250320	100200	95931170	18610	18610	18610	18610	0
675	20250320	100100	95931170	18610	18610	18610	18610	1
676	20250320	100000	95912560	18610	18610	18610	18610	1
677	20250320	095900	95893950	18600	18600	18600	18600	0
678	20250320	095800	95893950	18600	18600	18600	18600	3
679	20250320	095700	95838150	18600	18600	18600	18600	1
680	20250320	095600	95819550	18700	18700	18700	18700	0
681	20250320	095500	95819550	18700	18700	18700	18700	0
682	20250320	095400	95819550	18700	18700	18700	18700	50
683	20250320	095300	94884550	18690	18690	18690	18690	0
684	20250320	095200	94884550	18690	18690	18690	18690	3
685	20250320	095100	94828480	18700	18700	18700	18700	0
686	20250320	095000	94828480	18700	18700	18700	18700	1
687	20250320	094900	94809780	18700	18700	18700	18700	2
688	20250320	094800	94772380	18700	18700	18700	18700	0
689	20250320	094700	94772380	18700	18700	18700	18700	0
690	20250320	094600	94772380	18700	18700	18700	18700	1
691	20250320	094500	94753680	18690	18690	18690	18690	0
692	20250320	094400	94753680	18690	18690	18690	18690	1
693	20250320	094300	94734990	18690	18690	18690	18690	0
694	20250320	094200	94734990	18690	18690	18690	18690	5
695	20250320	094100	94641540	18580	18640	18640	18580	51
696	20250320	094000	93693780	18700	18700	18700	18700	0
697	20250320	093900	93693780	18700	18700	18700	18700	0
698	20250320	093800	93693780	18700	18700	18700	18700	1
699	20250320	093700	93675080	18710	18710	18710	18710	0
700	20250320	093600	93675080	18710	18710	18710	18710	0
701	20250320	093500	93675080	18710	18700	18710	18700	51
702	20250320	093400	92721280	18710	18710	18710	18710	1
703	20250320	093300	92702570	18540	18540	18540	18540	6
704	20250320	093200	92591330	18520	18520	18520	18520	5
705	20250320	093100	92498730	18660	18600	18660	18600	144
706	20250320	093000	89816630	18540	18510	18540	18510	3
707	20250320	092900	89761070	18480	18480	18480	18480	0
708	20250320	092800	89761070	18480	18510	18510	18480	7
709	20250320	092700	89631620	18490	18490	18490	18490	1
710	20250320	092600	89613130	18500	18520	18520	18500	660
711	20250320	092500	77400950	18530	18540	18540	18530	12
712	20250320	092400	77178520	18550	18550	18550	18550	2
713	20250320	092300	77141420	18530	18530	18530	18530	0
714	20250320	092200	77141420	18530	18530	18530	18530	2
715	20250320	092100	77104360	18590	18590	18590	18590	0
716	20250320	092000	77104360	18590	18590	18590	18590	7
717	20250320	091900	76974230	18500	18500	18500	18500	0
718	20250320	091800	76974230	18500	18500	18500	18500	0
719	20250320	091700	76974230	18500	18500	18500	18500	15
720	20250320	091600	76696730	18500	18600	18600	18500	667
721	20250320	091500	64326420	18620	18620	18620	18620	50
722	20250320	091400	63395420	18660	18660	18660	18660	1
723	20250320	091300	63376760	18660	18620	18660	18620	376
724	20250320	091200	56375470	18600	18650	18650	18600	187
725	20250320	091100	52894710	18660	18650	18660	18620	13
726	20250320	091000	52652580	18650	18780	18780	18650	1056
727	20250320	090900	32879620	18900	18900	18900	18900	7
728	20250320	090800	32747320	18740	18740	18740	18740	50
729	20250320	090700	31810320	18740	18740	18740	18740	30
730	20250320	090600	31248120	18740	18740	18740	18740	60
731	20250320	090500	30123720	18740	18740	18740	18740	200
732	20250320	090400	26375720	18740	18750	18750	18740	200
733	20250320	090300	22626570	18730	18730	18730	18730	0
734	20250320	090200	22626570	18730	18730	18730	18720	1089
735	20250320	090100	2229780	18730	18730	18730	18730	106
736	20250320	090000	244400	18800	18800	18800	18800	13