KissMeData/200710/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204300	1563384290	19160	19160	19160	19160	803
3	20250319	204200	1563384290	19160	19160	19160	19160	0
4	20250319	204100	1563384290	19160	19160	19160	19160	0
5	20250319	204000	1563384290	19160	19160	19160	19160	0
6	20250319	203900	1563384290	19160	19160	19160	19160	0
7	20250319	203800	1563384290	19160	19160	19160	19160	0
8	20250319	203700	1563384290	19160	19160	19160	19160	0
9	20250319	203600	1563384290	19160	19160	19160	19160	0
10	20250319	203500	1563384290	19160	19160	19160	19160	0
11	20250319	203400	1563384290	19160	19160	19160	19160	0
12	20250319	203300	1563384290	19160	19160	19160	19160	0
13	20250319	203200	1563384290	19160	19160	19160	19160	0
14	20250319	203100	1563384290	19160	19160	19160	19160	0
15	20250319	203000	1563384290	19160	19160	19160	19160	0
16	20250319	202900	1563384290	19160	19160	19160	19160	0
17	20250319	202800	1563384290	19160	19160	19160	19160	0
18	20250319	202700	1563384290	19160	19160	19160	19160	0
19	20250319	202600	1563384290	19160	19160	19160	19160	0
20	20250319	202500	1563384290	19160	19160	19160	19160	0
21	20250319	202400	1563384290	19160	19160	19160	19160	0
22	20250319	202300	1563384290	19160	19160	19160	19160	0
23	20250319	202200	1563384290	19160	19160	19160	19160	0
24	20250319	202100	1563384290	19160	19160	19160	19160	0
25	20250319	202000	1563384290	19160	19160	19160	19160	0
26	20250319	201900	1563384290	19160	19160	19160	19160	0
27	20250319	201800	1563384290	19160	19160	19160	19160	0
28	20250319	201700	1563384290	19160	19160	19160	19160	0
29	20250319	201600	1563384290	19160	19160	19160	19160	0
30	20250319	201500	1563384290	19160	19160	19160	19160	0
31	20250319	201400	1563384290	19160	19160	19160	19160	0
32	20250319	201300	1563384290	19160	19160	19160	19160	803
33	20250319	201200	1563384290	19160	19160	19160	19160	0
34	20250319	201100	1563384290	19160	19160	19160	19160	0
35	20250319	201000	1563384290	19160	19160	19160	19160	0
36	20250319	200900	1563384290	19160	19160	19160	19160	0
37	20250319	200800	1563384290	19160	19160	19160	19160	0
38	20250319	200700	1563384290	19160	19160	19160	19160	0
39	20250319	200600	1563384290	19160	19160	19160	19160	0
40	20250319	200500	1563384290	19160	19160	19160	19160	0
41	20250319	200400	1563384290	19160	19160	19160	19160	0
42	20250319	200300	1563384290	19160	19160	19160	19160	0
43	20250319	200200	1563384290	19160	19160	19160	19160	0
44	20250319	200100	1563384290	19160	19160	19160	19160	0
45	20250319	200000	1563384290	19160	19160	19160	19160	0
46	20250319	195900	1563384290	19160	19160	19160	19160	0
47	20250319	195800	1563384290	19160	19160	19160	19160	0
48	20250319	195700	1563384290	19160	19160	19160	19160	0
49	20250319	195600	1563384290	19160	19160	19160	19160	0
50	20250319	195500	1563384290	19160	19160	19160	19160	0
51	20250319	195400	1563384290	19160	19160	19160	19160	0
52	20250319	195300	1563384290	19160	19160	19160	19160	0
53	20250319	195200	1563384290	19160	19160	19160	19160	0
54	20250319	195100	1563384290	19160	19160	19160	19160	0
55	20250319	195000	1563384290	19160	19160	19160	19160	0
56	20250319	194900	1563384290	19160	19160	19160	19160	0
57	20250319	194800	1563384290	19160	19160	19160	19160	0
58	20250319	194700	1563384290	19160	19160	19160	19160	0
59	20250319	194600	1563384290	19160	19160	19160	19160	0
60	20250319	194500	1563384290	19160	19160	19160	19160	0
61	20250319	194400	1563384290	19160	19160	19160	19160	0
62	20250319	194300	1563384290	19160	19160	19160	19160	803
63	20250319	194200	1563384290	19160	19160	19160	19160	0
64	20250319	194100	1563384290	19160	19160	19160	19160	0
65	20250319	194000	1563384290	19160	19160	19160	19160	0
66	20250319	193900	1563384290	19160	19160	19160	19160	0
67	20250319	193800	1563384290	19160	19160	19160	19160	0
68	20250319	193700	1563384290	19160	19160	19160	19160	0
69	20250319	193600	1563384290	19160	19160	19160	19160	0
70	20250319	193500	1563384290	19160	19160	19160	19160	0
71	20250319	193400	1563384290	19160	19160	19160	19160	0
72	20250319	193300	1563384290	19160	19160	19160	19160	0
73	20250319	193200	1563384290	19160	19160	19160	19160	0
74	20250319	193100	1563384290	19160	19160	19160	19160	0
75	20250319	193000	1563384290	19160	19160	19160	19160	0
76	20250319	192900	1563384290	19160	19160	19160	19160	0
77	20250319	192800	1563384290	19160	19160	19160	19160	0
78	20250319	192700	1563384290	19160	19160	19160	19160	0
79	20250319	192600	1563384290	19160	19160	19160	19160	0
80	20250319	192500	1563384290	19160	19160	19160	19160	0
81	20250319	192400	1563384290	19160	19160	19160	19160	0
82	20250319	192300	1563384290	19160	19160	19160	19160	0
83	20250319	192200	1563384290	19160	19160	19160	19160	0
84	20250319	192100	1563384290	19160	19160	19160	19160	0
85	20250319	192000	1563384290	19160	19160	19160	19160	0
86	20250319	191900	1563384290	19160	19160	19160	19160	0
87	20250319	191800	1563384290	19160	19160	19160	19160	0
88	20250319	191700	1563384290	19160	19160	19160	19160	0
89	20250319	191600	1563384290	19160	19160	19160	19160	0
90	20250319	191500	1563384290	19160	19160	19160	19160	0
91	20250319	191400	1563384290	19160	19160	19160	19160	0
92	20250319	191300	1563384290	19160	19160	19160	19160	803
93	20250319	191200	1563384290	19160	19160	19160	19160	0
94	20250319	191100	1563384290	19160	19160	19160	19160	0
95	20250319	191000	1563384290	19160	19160	19160	19160	0
96	20250319	190900	1563384290	19160	19160	19160	19160	0
97	20250319	190800	1563384290	19160	19160	19160	19160	0
98	20250319	190700	1563384290	19160	19160	19160	19160	0
99	20250319	190600	1563384290	19160	19160	19160	19160	0
100	20250319	190500	1563384290	19160	19160	19160	19160	0
101	20250319	190400	1563384290	19160	19160	19160	19160	0
102	20250319	190300	1563384290	19160	19160	19160	19160	0
103	20250319	190200	1563384290	19160	19160	19160	19160	0
104	20250319	190100	1563384290	19160	19160	19160	19160	0
105	20250319	190000	1563384290	19160	19160	19160	19160	0
106	20250319	185900	1563384290	19160	19160	19160	19160	0
107	20250319	185800	1563384290	19160	19160	19160	19160	0
108	20250319	185700	1563384290	19160	19160	19160	19160	0
109	20250319	185600	1563384290	19160	19160	19160	19160	0
110	20250319	185500	1563384290	19160	19160	19160	19160	0
111	20250319	185400	1563384290	19160	19160	19160	19160	0
112	20250319	185300	1563384290	19160	19160	19160	19160	0
113	20250319	185200	1563384290	19160	19160	19160	19160	0
114	20250319	185100	1563384290	19160	19160	19160	19160	0
115	20250319	185000	1563384290	19160	19160	19160	19160	0
116	20250319	184900	1563384290	19160	19160	19160	19160	0
117	20250319	184800	1563384290	19160	19160	19160	19160	0
118	20250319	184700	1563384290	19160	19160	19160	19160	0
119	20250319	184600	1563384290	19160	19160	19160	19160	0
120	20250319	184500	1563384290	19160	19160	19160	19160	0
121	20250319	184400	1563384290	19160	19160	19160	19160	0
122	20250319	184300	1563384290	19160	19160	19160	19160	803
123	20250319	184200	1563384290	19160	19160	19160	19160	0
124	20250319	184100	1563384290	19160	19160	19160	19160	0
125	20250319	184000	1563384290	19160	19160	19160	19160	0
126	20250319	183900	1563384290	19160	19160	19160	19160	0
127	20250319	183800	1563384290	19160	19160	19160	19160	0
128	20250319	183700	1563384290	19160	19160	19160	19160	0
129	20250319	183600	1563384290	19160	19160	19160	19160	0
130	20250319	183500	1563384290	19160	19160	19160	19160	0
131	20250319	183400	1563384290	19160	19160	19160	19160	0
132	20250319	183300	1563384290	19160	19160	19160	19160	0
133	20250319	183200	1563384290	19160	19160	19160	19160	0
134	20250319	183100	1563384290	19160	19160	19160	19160	0
135	20250319	183000	1563384290	19160	19160	19160	19160	0
136	20250319	182900	1563384290	19160	19160	19160	19160	0
137	20250319	182800	1563384290	19160	19160	19160	19160	0
138	20250319	182700	1563384290	19160	19160	19160	19160	0
139	20250319	182600	1563384290	19160	19160	19160	19160	0
140	20250319	182500	1563384290	19160	19160	19160	19160	0
141	20250319	182400	1563384290	19160	19160	19160	19160	0
142	20250319	182300	1563384290	19160	19160	19160	19160	0
143	20250319	182200	1563384290	19160	19160	19160	19160	0
144	20250319	182100	1563384290	19160	19160	19160	19160	0
145	20250319	182000	1563384290	19160	19160	19160	19160	0
146	20250319	181900	1563384290	19160	19160	19160	19160	0
147	20250319	181800	1563384290	19160	19160	19160	19160	0
148	20250319	181700	1563384290	19160	19160	19160	19160	0
149	20250319	181600	1563384290	19160	19160	19160	19160	0
150	20250319	181500	1563384290	19160	19160	19160	19160	0
151	20250319	181400	1563384290	19160	19160	19160	19160	0
152	20250319	181300	1563384290	19160	19160	19160	19160	803
153	20250319	181200	1563384290	19160	19160	19160	19160	0
154	20250319	181100	1563384290	19160	19160	19160	19160	0
155	20250319	181000	1563384290	19160	19160	19160	19160	0
156	20250319	180900	1563384290	19160	19160	19160	19160	0
157	20250319	180800	1563384290	19160	19160	19160	19160	0
158	20250319	180700	1563384290	19160	19160	19160	19160	0
159	20250319	180600	1563384290	19160	19160	19160	19160	0
160	20250319	180500	1563384290	19160	19160	19160	19160	0
161	20250319	180400	1563384290	19160	19160	19160	19160	0
162	20250319	180300	1563384290	19160	19160	19160	19160	0
163	20250319	180200	1563384290	19160	19160	19160	19160	0
164	20250319	180100	1563384290	19160	19160	19160	19160	0
165	20250319	180000	1563384290	19160	19160	19160	19160	0
166	20250319	175900	1563384290	19160	19160	19160	19160	0
167	20250319	175800	1563384290	19160	19160	19160	19160	0
168	20250319	175700	1563384290	19160	19160	19160	19160	0
169	20250319	175600	1563384290	19160	19160	19160	19160	0
170	20250319	175500	1563384290	19160	19160	19160	19160	0
171	20250319	175400	1563384290	19160	19160	19160	19160	0
172	20250319	175300	1563384290	19160	19160	19160	19160	0
173	20250319	175200	1563384290	19160	19160	19160	19160	0
174	20250319	175100	1563384290	19160	19160	19160	19160	0
175	20250319	175000	1563384290	19160	19160	19160	19160	0
176	20250319	174900	1563384290	19160	19160	19160	19160	0
177	20250319	174800	1563384290	19160	19160	19160	19160	0
178	20250319	174700	1563384290	19160	19160	19160	19160	0
179	20250319	174600	1563384290	19160	19160	19160	19160	0
180	20250319	174500	1563384290	19160	19160	19160	19160	0
181	20250319	174400	1563384290	19160	19160	19160	19160	0
182	20250319	174300	1563384290	19160	19160	19160	19160	803
183	20250319	174200	1563384290	19160	19160	19160	19160	0
184	20250319	174100	1563384290	19160	19160	19160	19160	0
185	20250319	174000	1563384290	19160	19160	19160	19160	0
186	20250319	173900	1563384290	19160	19160	19160	19160	0
187	20250319	173800	1563384290	19160	19160	19160	19160	0
188	20250319	173700	1563384290	19160	19160	19160	19160	0
189	20250319	173600	1563384290	19160	19160	19160	19160	0
190	20250319	173500	1563384290	19160	19160	19160	19160	0
191	20250319	173400	1563384290	19160	19160	19160	19160	0
192	20250319	173300	1563384290	19160	19160	19160	19160	0
193	20250319	173200	1563384290	19160	19160	19160	19160	0
194	20250319	173100	1563384290	19160	19160	19160	19160	0
195	20250319	173000	1563384290	19160	19160	19160	19160	0
196	20250319	172900	1563384290	19160	19160	19160	19160	0
197	20250319	172800	1563384290	19160	19160	19160	19160	0
198	20250319	172700	1563384290	19160	19160	19160	19160	0
199	20250319	172600	1563384290	19160	19160	19160	19160	0
200	20250319	172500	1563384290	19160	19160	19160	19160	0
201	20250319	172400	1563384290	19160	19160	19160	19160	0
202	20250319	172300	1563384290	19160	19160	19160	19160	0
203	20250319	172200	1563384290	19160	19160	19160	19160	0
204	20250319	172100	1563384290	19160	19160	19160	19160	0
205	20250319	172000	1563384290	19160	19160	19160	19160	0
206	20250319	171900	1563384290	19160	19160	19160	19160	0
207	20250319	171800	1563384290	19160	19160	19160	19160	0
208	20250319	171700	1563384290	19160	19160	19160	19160	0
209	20250319	171600	1563384290	19160	19160	19160	19160	0
210	20250319	171500	1563384290	19160	19160	19160	19160	0
211	20250319	171400	1563384290	19160	19160	19160	19160	0
212	20250319	171300	1563384290	19160	19160	19160	19160	803
213	20250319	171200	1563384290	19160	19160	19160	19160	0
214	20250319	171100	1563384290	19160	19160	19160	19160	0
215	20250319	171000	1563384290	19160	19160	19160	19160	0
216	20250319	170900	1563384290	19160	19160	19160	19160	0
217	20250319	170800	1563384290	19160	19160	19160	19160	0
218	20250319	170700	1563384290	19160	19160	19160	19160	0
219	20250319	170600	1563384290	19160	19160	19160	19160	0
220	20250319	170500	1563384290	19160	19160	19160	19160	0
221	20250319	170400	1563384290	19160	19160	19160	19160	0
222	20250319	170300	1563384290	19160	19160	19160	19160	0
223	20250319	170200	1563384290	19160	19160	19160	19160	0
224	20250319	170100	1563384290	19160	19160	19160	19160	0
225	20250319	170000	1563384290	19160	19160	19160	19160	0
226	20250319	165900	1563384290	19160	19160	19160	19160	0
227	20250319	165800	1563384290	19160	19160	19160	19160	0
228	20250319	165700	1563384290	19160	19160	19160	19160	0
229	20250319	165600	1563384290	19160	19160	19160	19160	0
230	20250319	165500	1563384290	19160	19160	19160	19160	0
231	20250319	165400	1563384290	19160	19160	19160	19160	0
232	20250319	165300	1563384290	19160	19160	19160	19160	0
233	20250319	165200	1563384290	19160	19160	19160	19160	0
234	20250319	165100	1563384290	19160	19160	19160	19160	0
235	20250319	165000	1563384290	19160	19160	19160	19160	0
236	20250319	164900	1563384290	19160	19160	19160	19160	0
237	20250319	164800	1563384290	19160	19160	19160	19160	0
238	20250319	164700	1563384290	19160	19160	19160	19160	0
239	20250319	164600	1563384290	19160	19160	19160	19160	0
240	20250319	164500	1563384290	19160	19160	19160	19160	0
241	20250319	164400	1563384290	19160	19160	19160	19160	0
242	20250319	164300	1563384290	19160	19160	19160	19160	803
243	20250319	164200	1563384290	19160	19160	19160	19160	0
244	20250319	164100	1563384290	19160	19160	19160	19160	0
245	20250319	164000	1563384290	19160	19160	19160	19160	0
246	20250319	163900	1563384290	19160	19160	19160	19160	0
247	20250319	163800	1563384290	19160	19160	19160	19160	0
248	20250319	163700	1563384290	19160	19160	19160	19160	0
249	20250319	163600	1563384290	19160	19160	19160	19160	0
250	20250319	163500	1563384290	19160	19160	19160	19160	0
251	20250319	163400	1563384290	19160	19160	19160	19160	0
252	20250319	163300	1563384290	19160	19160	19160	19160	0
253	20250319	163200	1563384290	19160	19160	19160	19160	0
254	20250319	163100	1563384290	19160	19160	19160	19160	0
255	20250319	163000	1563384290	19160	19160	19160	19160	0
256	20250319	162900	1563384290	19160	19160	19160	19160	0
257	20250319	162800	1563384290	19160	19160	19160	19160	0
258	20250319	162700	1563384290	19160	19160	19160	19160	0
259	20250319	162600	1563384290	19160	19160	19160	19160	0
260	20250319	162500	1563384290	19160	19160	19160	19160	0
261	20250319	162400	1563384290	19160	19160	19160	19160	0
262	20250319	162300	1563384290	19160	19160	19160	19160	0
263	20250319	162200	1563384290	19160	19160	19160	19160	0
264	20250319	162100	1563384290	19160	19160	19160	19160	0
265	20250319	162000	1563384290	19160	19160	19160	19160	0
266	20250319	161900	1563384290	19160	19160	19160	19160	0
267	20250319	161800	1563384290	19160	19160	19160	19160	0
268	20250319	161700	1563384290	19160	19160	19160	19160	0
269	20250319	161600	1563384290	19160	19160	19160	19160	0
270	20250319	161500	1563384290	19160	19160	19160	19160	0
271	20250319	161400	1563384290	19160	19160	19160	19160	0
272	20250319	161300	1563384290	19160	19160	19160	19160	803
273	20250319	161200	1563384290	19160	19160	19160	19160	0
274	20250319	161100	1563384290	19160	19160	19160	19160	0
275	20250319	161000	1563384290	19160	19160	19160	19160	0
276	20250319	160900	1563384290	19160	19160	19160	19160	0
277	20250319	160800	1563384290	19160	19160	19160	19160	0
278	20250319	160700	1563384290	19160	19160	19160	19160	0
279	20250319	160600	1563384290	19160	19160	19160	19160	0
280	20250319	160500	1563384290	19160	19160	19160	19160	0
281	20250319	160400	1563384290	19160	19160	19160	19160	0
282	20250319	160300	1563384290	19160	19160	19160	19160	0
283	20250319	160200	1563384290	19160	19160	19160	19160	0
284	20250319	160100	1563384290	19160	19160	19160	19160	0
285	20250319	160000	1563384290	19160	19160	19160	19160	0
286	20250319	155900	1563384290	19160	19160	19160	19160	0
287	20250319	155800	1563384290	19160	19160	19160	19160	0
288	20250319	155700	1563384290	19160	19160	19160	19160	0
289	20250319	155600	1563384290	19160	19160	19160	19160	0
290	20250319	155500	1563384290	19160	19160	19160	19160	0
291	20250319	155400	1563384290	19160	19160	19160	19160	0
292	20250319	155300	1563384290	19160	19160	19160	19160	0
293	20250319	155200	1563384290	19160	19160	19160	19160	0
294	20250319	155100	1563384290	19160	19160	19160	19160	0
295	20250319	155000	1563384290	19160	19160	19160	19160	0
296	20250319	154900	1563384290	19160	19160	19160	19160	0
297	20250319	154800	1563384290	19160	19160	19160	19160	0
298	20250319	154700	1563384290	19160	19160	19160	19160	0
299	20250319	154600	1563384290	19160	19160	19160	19160	0
300	20250319	154500	1563384290	19160	19160	19160	19160	0
301	20250319	154400	1563384290	19160	19160	19160	19160	0
302	20250319	154300	1563384290	19160	19160	19160	19160	803
303	20250319	154200	1563384290	19160	19160	19160	19160	0
304	20250319	154100	1563384290	19160	19160	19160	19160	0
305	20250319	154000	1563384290	19160	19160	19160	19160	0
306	20250319	153900	1563384290	19160	19160	19160	19160	0
307	20250319	153800	1563384290	19160	19160	19160	19160	0
308	20250319	153700	1563384290	19160	19160	19160	19160	0
309	20250319	153600	1563384290	19160	19160	19160	19160	0
310	20250319	153500	1563384290	19160	19160	19160	19160	0
311	20250319	153400	1563384290	19160	19160	19160	19160	0
312	20250319	153300	1563384290	19160	19160	19160	19160	0
313	20250319	153200	1563384290	19160	19160	19160	19160	0
314	20250319	153100	1563384290	19160	19160	19160	19160	0
315	20250319	153000	1563384290	19160	19160	19160	19160	803
316	20250319	152900	1547998810	19180	19180	19180	19180	0
317	20250319	152800	1547998810	19180	19180	19180	19180	0
318	20250319	152700	1547998810	19180	19180	19180	19180	0
319	20250319	152600	1547998810	19180	19180	19180	19180	0
320	20250319	152500	1547998810	19180	19180	19180	19180	0
321	20250319	152400	1547998810	19180	19180	19180	19180	0
322	20250319	152300	1547998810	19180	19180	19180	19180	0
323	20250319	152200	1547998810	19180	19180	19180	19180	0
324	20250319	152100	1547998810	19180	19180	19180	19180	0
325	20250319	152000	1547998810	19180	19180	19180	19180	0
326	20250319	151900	1547998810	19180	19170	19180	19160	114
327	20250319	151800	1545814430	19170	19180	19180	19170	345
328	20250319	151700	1539200760	19170	19170	19170	19170	17
329	20250319	151600	1538874870	19190	19195	19195	19180	350
330	20250319	151500	1532159555	19200	19200	19200	19200	0
331	20250319	151400	1532159555	19200	19200	19200	19200	268
332	20250319	151300	1527013955	19200	19200	19200	19200	152
333	20250319	151200	1524095555	19200	19200	19200	19200	20
334	20250319	151100	1523711555	19200	19200	19200	19200	136
335	20250319	151000	1521100355	19220	19220	19220	19220	69
336	20250319	150900	1519774175	19200	19200	19200	19200	217
337	20250319	150800	1515607775	19230	19220	19230	19220	97
338	20250319	150700	1513742855	19230	19230	19230	19230	8
339	20250319	150600	1513589015	19230	19210	19230	19210	101
340	20250319	150500	1511648045	19220	19220	19220	19210	164
341	20250319	150400	1508495975	19230	19220	19230	19210	96
342	20250319	150300	1506651315	19220	19210	19220	19210	11
343	20250319	150200	1506439995	19220	19180	19220	19180	595
344	20250319	150100	1495019275	19180	19180	19180	19160	34
345	20250319	150000	1494367215	19180	19160	19180	19160	88
346	20250319	145900	1492680975	19180	19180	19180	19180	8
347	20250319	145800	1492527535	19180	19180	19180	19180	5
348	20250319	145700	1492431635	19180	19160	19180	19160	25
349	20250319	145600	1491952535	19170	19170	19170	19170	0
350	20250319	145500	1491952535	19170	19170	19170	19170	20
351	20250319	145400	1491569135	19160	19160	19160	19160	0
352	20250319	145300	1491569135	19160	19160	19160	19160	2
353	20250319	145200	1491530815	19160	19160	19160	19160	30
354	20250319	145100	1490956015	19160	19160	19160	19150	511
355	20250319	145000	1481165555	19150	19150	19160	19150	488
356	20250319	144900	1471819515	19160	19160	19160	19160	75
357	20250319	144800	1470382515	19160	19170	19170	19160	12
358	20250319	144700	1470152485	19170	19170	19170	19170	266
359	20250319	144600	1465053265	19160	19160	19160	19160	42
360	20250319	144500	1464248545	19160	19180	19180	19160	443
361	20250319	144400	1455757605	19170	19170	19170	19170	0
362	20250319	144300	1455757605	19170	19170	19170	19170	10
363	20250319	144200	1455565905	19160	19160	19160	19160	7
364	20250319	144100	1455431785	19160	19160	19160	19160	0
365	20250319	144000	1455431785	19160	19160	19160	19160	5
366	20250319	143900	1455335985	19160	19160	19160	19160	5
367	20250319	143800	1455240185	19160	19160	19160	19160	20
368	20250319	143700	1454856985	19160	19160	19160	19160	0
369	20250319	143600	1454856985	19160	19160	19160	19160	10
370	20250319	143500	1454665385	19160	19160	19160	19160	5
371	20250319	143400	1454569585	19160	19160	19160	19160	61
372	20250319	143300	1453400825	19160	19160	19160	19160	6
373	20250319	143200	1453285865	19160	19160	19190	19160	290
374	20250319	143100	1447728085	19170	19170	19170	19170	520
375	20250319	143000	1437759685	19170	19190	19190	19170	156
376	20250319	142900	1434767405	19190	19190	19190	19190	0
377	20250319	142800	1434767405	19190	19190	19190	19190	0
378	20250319	142700	1434767405	19190	19190	19190	19190	0
379	20250319	142600	1434767405	19190	19190	19190	19190	0
380	20250319	142500	1434767405	19190	19200	19200	19190	126
381	20250319	142400	1432348215	19200	19200	19200	19200	11
382	20250319	142300	1432137015	19200	19200	19200	19200	374
383	20250319	142200	1424956215	19200	19200	19200	19200	3
384	20250319	142100	1424898615	19170	19170	19170	19170	0
385	20250319	142000	1424898615	19170	19170	19170	19170	13
386	20250319	141900	1424649405	19170	19170	19170	19170	77
387	20250319	141800	1423173315	19160	19160	19160	19160	8
388	20250319	141700	1423020035	19160	19160	19160	19160	0
389	20250319	141600	1423020035	19160	19160	19160	19150	222
390	20250319	141500	1418768635	19150	19160	19160	19150	111
391	20250319	141400	1416642645	19160	19160	19160	19150	61
392	20250319	141300	1415474195	19160	19160	19170	19160	159
393	20250319	141200	1412427745	19170	19160	19170	19160	22
394	20250319	141100	1412006095	19150	19150	19150	19150	0
395	20250319	141000	1412006095	19150	19150	19150	19150	2
396	20250319	140900	1411967795	19160	19160	19160	19160	144
397	20250319	140800	1409208755	19170	19170	19170	19170	0
398	20250319	140700	1409208755	19170	19170	19170	19170	13
399	20250319	140600	1408959545	19170	19200	19200	19170	2182
400	20250319	140500	1367088915	19200	19210	19210	19200	1285
401	20250319	140400	1342415195	19210	19210	19220	19210	359
402	20250319	140300	1335518735	19210	19210	19210	19210	10
403	20250319	140200	1335326635	19230	19210	19230	19210	129
404	20250319	140100	1332848265	19210	19220	19220	19210	170
405	20250319	140000	1329581955	19220	19220	19220	19220	597
406	20250319	135900	1318107615	19230	19230	19230	19230	0
407	20250319	135800	1318107615	19230	19230	19230	19230	20
408	20250319	135700	1317723015	19230	19230	19230	19230	7
409	20250319	135600	1317588405	19230	19230	19230	19230	1
410	20250319	135500	1317569175	19230	19220	19230	19220	11
411	20250319	135400	1317357695	19220	19220	19220	19210	60
412	20250319	135300	1316204625	19230	19240	19240	19230	121
413	20250319	135200	1313877585	19240	19240	19245	19240	1198
414	20250319	135100	1290828060	19220	19220	19220	19220	0
415	20250319	135000	1290828060	19220	19220	19220	19220	0
416	20250319	134900	1290828060	19220	19220	19220	19220	200
417	20250319	134800	1286984060	19220	19220	19220	19220	20
418	20250319	134700	1286599660	19210	19210	19210	19210	0
419	20250319	134600	1286599660	19210	19210	19210	19210	143
420	20250319	134500	1283852630	19220	19220	19220	19220	10
421	20250319	134400	1283660430	19210	19210	19210	19210	0
422	20250319	134300	1283660430	19210	19210	19210	19210	0
423	20250319	134200	1283660430	19210	19210	19210	19210	561
424	20250319	134100	1272883620	19220	19220	19220	19220	0
425	20250319	134000	1272883620	19220	19220	19220	19220	0
426	20250319	133900	1272883620	19220	19230	19230	19210	558
427	20250319	133800	1262153970	19230	19230	19230	19230	11
428	20250319	133700	1261942440	19220	19220	19220	19220	38
429	20250319	133600	1261212080	19210	19210	19210	19210	45
430	20250319	133500	1260347630	19210	19210	19210	19210	57
431	20250319	133400	1259252660	19210	19210	19210	19210	36
432	20250319	133300	1258561100	19210	19210	19210	19210	0
433	20250319	133200	1258561100	19210	19220	19240	19210	491
434	20250319	133100	1249123690	19240	19240	19240	19240	187
435	20250319	133000	1245525810	19240	19220	19240	19220	66
436	20250319	132900	1244256570	19200	19200	19200	19200	6
437	20250319	132800	1244141370	19200	19230	19230	19200	317
438	20250319	132700	1238051340	19230	19230	19230	19230	0
439	20250319	132600	1238051340	19230	19230	19230	19230	10
440	20250319	132500	1237859040	19230	19230	19230	19230	0
441	20250319	132400	1237859040	19230	19220	19230	19220	2
442	20250319	132300	1237820590	19220	19250	19250	19220	331
443	20250319	132200	1231453020	19280	19260	19280	19260	141
444	20250319	132100	1228735360	19260	19260	19260	19260	0
445	20250319	132000	1228735360	19260	19260	19260	19260	50
446	20250319	131900	1227772360	19260	19260	19260	19260	348
447	20250319	131800	1221069880	19280	19280	19280	19280	100
448	20250319	131700	1219141880	19280	19280	19280	19280	302
449	20250319	131600	1213319320	19270	19280	19280	19270	105
450	20250319	131500	1211295570	19280	19290	19290	19280	85
451	20250319	131400	1209656500	19280	19280	19280	19280	151
452	20250319	131300	1206745220	19280	19280	19280	19280	2
453	20250319	131200	1206706660	19280	19280	19280	19280	1
454	20250319	131100	1206687380	19280	19270	19290	19270	79
455	20250319	131000	1205164020	19230	19220	19230	19220	632
456	20250319	130900	1193010760	19220	19220	19220	19220	84
457	20250319	130800	1191396280	19180	19180	19180	19180	73
458	20250319	130700	1189996140	19180	19190	19190	19180	2
459	20250319	130600	1189957770	19190	19190	19190	19190	0
460	20250319	130500	1189957770	19190	19190	19190	19190	1
461	20250319	130400	1189938580	19200	19200	19200	19190	6
462	20250319	130300	1189823400	19230	19160	19230	19160	132
463	20250319	130200	1187293860	19200	19160	19200	19160	354
464	20250319	130100	1180497600	19150	19150	19150	19150	0
465	20250319	130000	1180497600	19150	19150	19150	19150	550
466	20250319	125900	1169965100	19150	19150	19150	19150	450
467	20250319	125800	1161347600	19150	19150	19150	19150	0
468	20250319	125700	1161347600	19150	19150	19150	19150	10
469	20250319	125600	1161156100	19150	19150	19150	19150	0
470	20250319	125500	1161156100	19150	19150	19150	19150	0
471	20250319	125400	1161156100	19150	19150	19150	19150	0
472	20250319	125300	1161156100	19150	19150	19150	19150	1
473	20250319	125200	1161136950	19150	19150	19150	19150	1
474	20250319	125100	1161117800	19140	19140	19140	19140	0
475	20250319	125000	1161117800	19140	19140	19140	19140	0
476	20250319	124900	1161117800	19140	19140	19140	19140	0
477	20250319	124800	1161117800	19140	19140	19140	19140	51
478	20250319	124700	1160141660	19140	19140	19140	19140	50
479	20250319	124600	1159184660	19140	19140	19140	19140	0
480	20250319	124500	1159184660	19140	19140	19140	19140	195
481	20250319	124400	1155452360	19140	19140	19140	19140	0
482	20250319	124300	1155452360	19140	19140	19140	19140	0
483	20250319	124200	1155452360	19140	19140	19140	19140	56
484	20250319	124100	1154380520	19140	19150	19150	19140	10
485	20250319	124000	1154189080	19150	19150	19150	19150	0
486	20250319	123900	1154189080	19150	19150	19150	19150	0
487	20250319	123800	1154189080	19150	19150	19150	19150	27
488	20250319	123700	1153672030	19150	19150	19150	19150	23
489	20250319	123600	1153231580	19150	19150	19150	19150	51
490	20250319	123500	1152254930	19150	19160	19160	19150	249
491	20250319	123400	1147485550	19160	19160	19160	19160	207
492	20250319	123300	1143519430	19160	19170	19170	19160	248
493	20250319	123200	1138765980	19190	19190	19190	19190	0
494	20250319	123100	1138765980	19190	19190	19190	19190	176
495	20250319	123000	1135388540	19170	19170	19170	19170	1
496	20250319	122900	1135369370	19180	19180	19180	19180	42
497	20250319	122800	1134563810	19180	19180	19180	19180	0
498	20250319	122700	1134563810	19180	19180	19180	19180	0
499	20250319	122600	1134563810	19180	19180	19180	19180	10
500	20250319	122500	1134372010	19180	19180	19180	19180	5
501	20250319	122400	1134276110	19180	19180	19180	19180	5
502	20250319	122300	1134180210	19170	19170	19170	19170	80
503	20250319	122200	1132646610	19170	19170	19170	19170	5
504	20250319	122100	1132550760	19170	19170	19170	19170	107
505	20250319	122000	1130499570	19200	19200	19200	19200	1
506	20250319	121900	1130480370	19200	19200	19200	19200	0
507	20250319	121800	1130480370	19200	19200	19200	19200	1
508	20250319	121700	1130461170	19200	19170	19200	19170	310
509	20250319	121600	1124509290	19170	19170	19170	19170	5
510	20250319	121500	1124413440	19170	19170	19170	19170	0
511	20250319	121400	1124413440	19170	19200	19200	19170	31
512	20250319	121300	1123819140	19200	19200	19200	19200	150
513	20250319	121200	1120939140	19200	19200	19200	19200	2
514	20250319	121100	1120900740	19200	19140	19200	19140	201
515	20250319	121000	1117047840	19130	19140	19140	19130	112
516	20250319	120900	1114904180	19140	19140	19140	19140	247
517	20250319	120800	1110176600	19130	19140	19140	19130	76
518	20250319	120700	1108721970	19140	19140	19140	19140	10
519	20250319	120600	1108530570	19140	19140	19140	19140	110
520	20250319	120500	1106425170	19140	19120	19140	19100	744
521	20250319	120400	1092203040	19120	19130	19140	19120	272
522	20250319	120300	1086998440	19130	19130	19130	19130	10
523	20250319	120200	1086807140	19120	19120	19120	19120	0
524	20250319	120100	1086807140	19120	19120	19120	19120	0
525	20250319	120000	1086807140	19120	19120	19120	19120	0
526	20250319	115900	1086807140	19120	19120	19120	19120	0
527	20250319	115800	1086807140	19120	19120	19120	19120	50
528	20250319	115700	1085851140	19120	19120	19120	19120	30
529	20250319	115600	1085277540	19120	19140	19140	19120	366
530	20250319	115500	1078274520	19140	19140	19140	19140	0
531	20250319	115400	1078274520	19140	19170	19170	19140	102
532	20250319	115300	1076319900	19170	19170	19170	19170	0
533	20250319	115200	1076319900	19170	19170	19170	19170	4
534	20250319	115100	1076243220	19170	19170	19170	19170	0
535	20250319	115000	1076243220	19170	19170	19170	19170	1
536	20250319	114900	1076224050	19140	19150	19150	19140	105
537	20250319	114800	1074213980	19140	19140	19140	19140	0
538	20250319	114700	1074213980	19140	19150	19150	19140	19
539	20250319	114600	1073850140	19160	19160	19160	19160	81
540	20250319	114500	1072298180	19160	19160	19160	19160	19
541	20250319	114400	1071934140	19200	19200	19200	19200	0
542	20250319	114300	1071934140	19200	19200	19200	19200	10
543	20250319	114200	1071742140	19240	19240	19240	19240	0
544	20250319	114100	1071742140	19240	19240	19240	19240	1
545	20250319	114000	1071722900	19240	19240	19240	19150	527
546	20250319	113900	1061617320	19240	19200	19240	19200	188
547	20250319	113800	1058005990	19190	19180	19190	19180	143
548	20250319	113700	1055261920	19190	19170	19190	19170	127
549	20250319	113600	1052825920	19160	19150	19160	19150	2
550	20250319	113500	1052787610	19120	19120	19120	19120	0
551	20250319	113400	1052787610	19120	19120	19120	19120	0
552	20250319	113300	1052787610	19120	19120	19120	19120	123
553	20250319	113200	1050435850	19120	19130	19130	19120	261
554	20250319	113100	1045443910	19130	19130	19130	19130	93
555	20250319	113000	1043664820	19130	19130	19130	19130	0
556	20250319	112900	1043664820	19130	19130	19130	19130	7
557	20250319	112800	1043530910	19130	19130	19130	19130	1
558	20250319	112700	1043511780	19130	19140	19140	19130	7
559	20250319	112600	1043377860	19130	19130	19130	19130	0
560	20250319	112500	1043377860	19130	19120	19130	19120	109
561	20250319	112400	1041292750	19110	19120	19120	19110	142
562	20250319	112300	1038578120	19130	19130	19130	19130	0
563	20250319	112200	1038578120	19130	19140	19140	19130	107
564	20250319	112100	1036531160	19130	19130	19130	19130	5
565	20250319	112000	1036435510	19130	19130	19130	19130	10
566	20250319	111900	1036244210	19110	19110	19110	19110	0
567	20250319	111800	1036244210	19110	19110	19110	19100	192
568	20250319	111700	1032575655	19110	19110	19110	19110	3
569	20250319	111600	1032518325	19100	19100	19100	19100	0
570	20250319	111500	1032518325	19100	19110	19110	19100	31
571	20250319	111400	1031925965	19120	19130	19130	19120	116
572	20250319	111300	1029706935	19150	19150	19160	19150	843
573	20250319	111200	1013563465	19120	19120	19120	19120	5
574	20250319	111100	1013467865	19120	19120	19120	19120	5
575	20250319	111000	1013372265	19100	19100	19100	19100	0
576	20250319	110900	1013372265	19100	19100	19100	19100	18
577	20250319	110800	1013028465	19140	19140	19140	19140	1
578	20250319	110700	1013009325	19140	19140	19140	19140	0
579	20250319	110600	1013009325	19140	19140	19140	19140	18
580	20250319	110500	1012664805	19090	19090	19090	19090	0
581	20250319	110400	1012664805	19090	19090	19090	19090	5
582	20250319	110300	1012569355	19140	19140	19140	19140	0
583	20250319	110200	1012569355	19140	19140	19140	19140	10
584	20250319	110100	1012377955	19140	19140	19140	19140	2
585	20250319	110000	1012339675	19140	19140	19140	19140	100
586	20250319	105900	1010425675	19140	19140	19140	19140	48
587	20250319	105800	1009506955	19140	19140	19140	19140	53
588	20250319	105700	1008492535	19140	19070	19140	19060	208
589	20250319	105600	1004525495	19070	19070	19070	19070	183
590	20250319	105500	1001035685	19070	19070	19070	19060	180
591	20250319	105400	997603785	19070	19070	19070	19070	243
592	20250319	105300	992969775	19110	19110	19110	19110	1
593	20250319	105200	992950665	19070	19100	19100	19070	287
594	20250319	105100	987469185	19100	19130	19130	19100	350
595	20250319	105000	980781045	19130	19140	19140	19130	11
596	20250319	104900	980570605	19140	19140	19140	19140	0
597	20250319	104800	980570605	19140	19140	19140	19140	33
598	20250319	104700	979938985	19140	19140	19150	19140	58
599	20250319	104600	978828855	19120	19120	19120	19120	66
600	20250319	104500	977566935	19120	19120	19120	19120	138
601	20250319	104400	974928375	19120	19140	19150	19120	203
602	20250319	104300	971044945	19140	19200	19200	19140	1183
603	20250319	104200	948363825	19200	19200	19200	19200	84
604	20250319	104100	946751025	19200	19200	19200	19200	23
605	20250319	104000	946309425	19200	19240	19240	19200	87
606	20250319	103900	944636185	19230	19240	19240	19230	10
607	20250319	103800	944443835	19240	19200	19240	19200	15
608	20250319	103700	944155435	19200	19200	19200	19200	569
609	20250319	103600	933230635	19200	19200	19200	19200	611
610	20250319	103500	921499435	19200	19220	19220	19200	1001
611	20250319	103400	902270785	19220	19270	19270	19220	3166
612	20250319	103300	841352765	19270	19270	19270	19270	10
613	20250319	103200	841160065	19260	19270	19270	19260	406
614	20250319	103100	833339505	19320	19300	19320	19300	205
615	20250319	103000	829382905	19320	19300	19330	19300	131
616	20250319	102900	826851425	19300	19330	19340	19300	1102
617	20250319	102800	805538905	19340	19330	19340	19330	501
618	20250319	102700	795851125	19330	19330	19330	19330	20
619	20250319	102600	795464525	19330	19300	19340	19260	669
620	20250319	102500	782533315	19260	19260	19260	19260	80
621	20250319	102400	780992515	19260	19260	19260	19260	250
622	20250319	102300	776177515	19260	19260	19260	19260	0
623	20250319	102200	776177515	19260	19260	19260	19260	19
624	20250319	102100	775811575	19250	19250	19250	19250	0
625	20250319	102000	775811575	19250	19310	19310	19250	430
626	20250319	101900	767527825	19310	19330	19340	19310	162
627	20250319	101800	764397645	19350	19330	19350	19330	51
628	20250319	101700	763411615	19330	19340	19350	19330	127
629	20250319	101600	760955505	19340	19340	19350	19340	112
630	20250319	101500	758789325	19350	19350	19350	19350	163
631	20250319	101400	755635275	19350	19340	19350	19320	66
632	20250319	101300	754358755	19340	19310	19340	19310	111
633	20250319	101200	752214715	19310	19300	19310	19300	60
634	20250319	101100	751056165	19310	19300	19310	19300	10
635	20250319	101000	750863145	19300	19300	19300	19300	10
636	20250319	100900	750670145	19300	19300	19300	19300	70
637	20250319	100800	749319145	19300	19235	19300	19235	96
638	20250319	100700	747469290	19235	19240	19240	19230	129
639	20250319	100600	744988080	19240	19280	19280	19240	996
640	20250319	100500	725807430	19290	19270	19290	19270	221
641	20250319	100400	721546940	19290	19410	19410	19290	1390
642	20250319	100300	694671210	19410	19360	19410	19360	2842
643	20250319	100200	639567520	19360	19300	19360	19300	430
644	20250319	100100	631251865	19330	19350	19350	19325	272
645	20250319	100000	625990960	19350	19320	19360	19320	147
646	20250319	095900	623149520	19370	19330	19370	19330	4073
647	20250319	095800	544377820	19320	19350	19350	19320	93
648	20250319	095700	542580230	19350	19320	19350	19320	337
649	20250319	095600	536067150	19250	19250	19250	19250	55
650	20250319	095500	535008400	19250	19250	19250	19250	239
651	20250319	095400	530407650	19250	19300	19300	19250	152
652	20250319	095300	527476500	19320	19330	19330	19310	1403
653	20250319	095200	500367010	19340	19340	19340	19340	0
654	20250319	095100	500367010	19340	19320	19350	19320	360
655	20250319	095000	493404570	19320	19300	19320	19300	15
656	20250319	094900	493115010	19220	19220	19220	19220	51
657	20250319	094800	492134790	19220	19250	19260	19220	476
658	20250319	094700	482983270	19230	19300	19300	19230	336
659	20250319	094600	476514820	19300	19310	19320	19290	475
660	20250319	094500	467348800	19340	19340	19350	19330	794
661	20250319	094400	451992880	19340	19290	19340	19290	467
662	20250319	094300	442975750	19290	19280	19290	19250	43
663	20250319	094200	442146600	19280	19280	19280	19280	89
664	20250319	094100	440430680	19280	19210	19290	19210	250
665	20250319	094000	435608370	19290	19210	19290	19210	47
666	20250319	093900	434702890	19210	19210	19210	19210	99
667	20250319	093800	432801100	19210	19190	19210	19190	984
668	20250319	093700	413908080	19190	19190	19190	19180	112
669	20250319	093600	411758890	19190	19190	19190	19190	246
670	20250319	093500	407038150	19200	19150	19200	19130	263
671	20250319	093400	401996400	19130	19090	19130	19090	721
672	20250319	093300	388217200	19050	19050	19050	18970	107
673	20250319	093200	386186350	18960	18960	18960	18950	156
674	20250319	093100	383228750	19020	18950	19020	18950	172
675	20250319	093000	379966120	19020	19020	19020	18930	176
676	20250319	092900	376618690	19030	18920	19030	18920	747
677	20250319	092800	362460800	18920	18940	19000	18920	364
678	20250319	092700	355559360	18810	18980	19000	18780	1645
679	20250319	092600	324524570	19020	19020	19020	19020	100
680	20250319	092500	322622570	19020	19060	19060	18780	3139
681	20250319	092400	263290060	19060	19080	19080	19060	468
682	20250319	092300	254368050	19080	19120	19120	19080	745
683	20250319	092200	240140760	19120	19130	19130	19120	297
684	20250319	092100	234461420	19130	19190	19190	19120	40
685	20250319	092000	233695470	19190	19150	19190	19150	75
686	20250319	091900	232259020	19190	19100	19190	19100	40
687	20250319	091800	231493610	19100	19100	19100	19100	60
688	20250319	091700	230347610	19100	19110	19110	19100	335
689	20250319	091600	223948330	19110	19110	19110	19110	30
690	20250319	091500	223375030	19180	19170	19190	19100	208
691	20250319	091400	219394780	19170	19140	19170	19100	119
692	20250319	091300	217121590	19140	19150	19150	19140	9
693	20250319	091200	216949300	19200	19140	19200	19140	113
694	20250319	091100	214785220	19100	19160	19160	19100	207
695	20250319	091000	210823310	19170	19170	19210	19170	837
696	20250319	090900	194769360	19200	19300	19320	19170	309
697	20250319	090800	188832620	19340	19260	19340	19250	476
698	20250319	090700	179662460	19260	19380	19400	19260	1662
699	20250319	090600	147518920	19380	19270	19380	19230	1383
700	20250319	090500	120865110	19300	19300	19300	19240	189
701	20250319	090400	117218480	19300	19340	19400	19230	1098
702	20250319	090300	95959860	19350	19300	19350	18980	2232
703	20250319	090200	52984500	19300	19100	19300	19100	1509
704	20250319	090100	23978900	19180	19020	19180	18860	580
705	20250319	090000	12928300	18910	18840	19050	18840	685