KissMeData/237880/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210000	2468769875	17790	17790	17790	17790	1792
3	20250304	205900	2468769875	17790	17790	17790	17790	0
4	20250304	205800	2468769875	17790	17790	17790	17790	0
5	20250304	205700	2468769875	17790	17790	17790	17790	0
6	20250304	205600	2468769875	17790	17790	17790	17790	0
7	20250304	205500	2468769875	17790	17790	17790	17790	0
8	20250304	205400	2468769875	17790	17790	17790	17790	0
9	20250304	205300	2468769875	17790	17790	17790	17790	0
10	20250304	205200	2468769875	17790	17790	17790	17790	0
11	20250304	205100	2468769875	17790	17790	17790	17790	0
12	20250304	205000	2468769875	17790	17790	17790	17790	0
13	20250304	204900	2468769875	17790	17790	17790	17790	0
14	20250304	204800	2468769875	17790	17790	17790	17790	0
15	20250304	204700	2468769875	17790	17790	17790	17790	0
16	20250304	204600	2468769875	17790	17790	17790	17790	0
17	20250304	204500	2468769875	17790	17790	17790	17790	0
18	20250304	204400	2468769875	17790	17790	17790	17790	0
19	20250304	204300	2468769875	17790	17790	17790	17790	0
20	20250304	204200	2468769875	17790	17790	17790	17790	0
21	20250304	204100	2468769875	17790	17790	17790	17790	0
22	20250304	204000	2468769875	17790	17790	17790	17790	0
23	20250304	203900	2468769875	17790	17790	17790	17790	0
24	20250304	203800	2468769875	17790	17790	17790	17790	0
25	20250304	203700	2468769875	17790	17790	17790	17790	0
26	20250304	203600	2468769875	17790	17790	17790	17790	0
27	20250304	203500	2468769875	17790	17790	17790	17790	0
28	20250304	203400	2468769875	17790	17790	17790	17790	0
29	20250304	203300	2468769875	17790	17790	17790	17790	0
30	20250304	203200	2468769875	17790	17790	17790	17790	0
31	20250304	203100	2468769875	17790	17790	17790	17790	0
32	20250304	203000	2468769875	17790	17790	17790	17790	1792
33	20250304	202900	2468769875	17790	17790	17790	17790	0
34	20250304	202800	2468769875	17790	17790	17790	17790	0
35	20250304	202700	2468769875	17790	17790	17790	17790	0
36	20250304	202600	2468769875	17790	17790	17790	17790	0
37	20250304	202500	2468769875	17790	17790	17790	17790	0
38	20250304	202400	2468769875	17790	17790	17790	17790	0
39	20250304	202300	2468769875	17790	17790	17790	17790	0
40	20250304	202200	2468769875	17790	17790	17790	17790	0
41	20250304	202100	2468769875	17790	17790	17790	17790	0
42	20250304	202000	2468769875	17790	17790	17790	17790	0
43	20250304	201900	2468769875	17790	17790	17790	17790	0
44	20250304	201800	2468769875	17790	17790	17790	17790	0
45	20250304	201700	2468769875	17790	17790	17790	17790	0
46	20250304	201600	2468769875	17790	17790	17790	17790	0
47	20250304	201500	2468769875	17790	17790	17790	17790	0
48	20250304	201400	2468769875	17790	17790	17790	17790	0
49	20250304	201300	2468769875	17790	17790	17790	17790	0
50	20250304	201200	2468769875	17790	17790	17790	17790	0
51	20250304	201100	2468769875	17790	17790	17790	17790	0
52	20250304	201000	2468769875	17790	17790	17790	17790	0
53	20250304	200900	2468769875	17790	17790	17790	17790	0
54	20250304	200800	2468769875	17790	17790	17790	17790	0
55	20250304	200700	2468769875	17790	17790	17790	17790	0
56	20250304	200600	2468769875	17790	17790	17790	17790	0
57	20250304	200500	2468769875	17790	17790	17790	17790	0
58	20250304	200400	2468769875	17790	17790	17790	17790	0
59	20250304	200300	2468769875	17790	17790	17790	17790	0
60	20250304	200200	2468769875	17790	17790	17790	17790	0
61	20250304	200100	2468769875	17790	17790	17790	17790	0
62	20250304	200000	2468769875	17790	17790	17790	17790	1792
63	20250304	195900	2468769875	17790	17790	17790	17790	0
64	20250304	195800	2468769875	17790	17790	17790	17790	0
65	20250304	195700	2468769875	17790	17790	17790	17790	0
66	20250304	195600	2468769875	17790	17790	17790	17790	0
67	20250304	195500	2468769875	17790	17790	17790	17790	0
68	20250304	195400	2468769875	17790	17790	17790	17790	0
69	20250304	195300	2468769875	17790	17790	17790	17790	0
70	20250304	195200	2468769875	17790	17790	17790	17790	0
71	20250304	195100	2468769875	17790	17790	17790	17790	0
72	20250304	195000	2468769875	17790	17790	17790	17790	0
73	20250304	194900	2468769875	17790	17790	17790	17790	0
74	20250304	194800	2468769875	17790	17790	17790	17790	0
75	20250304	194700	2468769875	17790	17790	17790	17790	0
76	20250304	194600	2468769875	17790	17790	17790	17790	0
77	20250304	194500	2468769875	17790	17790	17790	17790	0
78	20250304	194400	2468769875	17790	17790	17790	17790	0
79	20250304	194300	2468769875	17790	17790	17790	17790	0
80	20250304	194200	2468769875	17790	17790	17790	17790	0
81	20250304	194100	2468769875	17790	17790	17790	17790	0
82	20250304	194000	2468769875	17790	17790	17790	17790	0
83	20250304	193900	2468769875	17790	17790	17790	17790	0
84	20250304	193800	2468769875	17790	17790	17790	17790	0
85	20250304	193700	2468769875	17790	17790	17790	17790	0
86	20250304	193600	2468769875	17790	17790	17790	17790	0
87	20250304	193500	2468769875	17790	17790	17790	17790	0
88	20250304	193400	2468769875	17790	17790	17790	17790	0
89	20250304	193300	2468769875	17790	17790	17790	17790	0
90	20250304	193200	2468769875	17790	17790	17790	17790	0
91	20250304	193100	2468769875	17790	17790	17790	17790	0
92	20250304	193000	2468769875	17790	17790	17790	17790	1792
93	20250304	192900	2468769875	17790	17790	17790	17790	0
94	20250304	192800	2468769875	17790	17790	17790	17790	0
95	20250304	192700	2468769875	17790	17790	17790	17790	0
96	20250304	192600	2468769875	17790	17790	17790	17790	0
97	20250304	192500	2468769875	17790	17790	17790	17790	0
98	20250304	192400	2468769875	17790	17790	17790	17790	0
99	20250304	192300	2468769875	17790	17790	17790	17790	0
100	20250304	192200	2468769875	17790	17790	17790	17790	0
101	20250304	192100	2468769875	17790	17790	17790	17790	0
102	20250304	192000	2468769875	17790	17790	17790	17790	0
103	20250304	191900	2468769875	17790	17790	17790	17790	0
104	20250304	191800	2468769875	17790	17790	17790	17790	0
105	20250304	191700	2468769875	17790	17790	17790	17790	0
106	20250304	191600	2468769875	17790	17790	17790	17790	0
107	20250304	191500	2468769875	17790	17790	17790	17790	0
108	20250304	191400	2468769875	17790	17790	17790	17790	0
109	20250304	191300	2468769875	17790	17790	17790	17790	0
110	20250304	191200	2468769875	17790	17790	17790	17790	0
111	20250304	191100	2468769875	17790	17790	17790	17790	0
112	20250304	191000	2468769875	17790	17790	17790	17790	0
113	20250304	190900	2468769875	17790	17790	17790	17790	0
114	20250304	190800	2468769875	17790	17790	17790	17790	0
115	20250304	190700	2468769875	17790	17790	17790	17790	0
116	20250304	190600	2468769875	17790	17790	17790	17790	0
117	20250304	190500	2468769875	17790	17790	17790	17790	0
118	20250304	190400	2468769875	17790	17790	17790	17790	0
119	20250304	190300	2468769875	17790	17790	17790	17790	0
120	20250304	190200	2468769875	17790	17790	17790	17790	0
121	20250304	190100	2468769875	17790	17790	17790	17790	0
122	20250304	190000	2468769875	17790	17790	17790	17790	1792
123	20250304	185900	2468769875	17790	17790	17790	17790	0
124	20250304	185800	2468769875	17790	17790	17790	17790	0
125	20250304	185700	2468769875	17790	17790	17790	17790	0
126	20250304	185600	2468769875	17790	17790	17790	17790	0
127	20250304	185500	2468769875	17790	17790	17790	17790	0
128	20250304	185400	2468769875	17790	17790	17790	17790	0
129	20250304	185300	2468769875	17790	17790	17790	17790	0
130	20250304	185200	2468769875	17790	17790	17790	17790	0
131	20250304	185100	2468769875	17790	17790	17790	17790	0
132	20250304	185000	2468769875	17790	17790	17790	17790	0
133	20250304	184900	2468769875	17790	17790	17790	17790	0
134	20250304	184800	2468769875	17790	17790	17790	17790	0
135	20250304	184700	2468769875	17790	17790	17790	17790	0
136	20250304	184600	2468769875	17790	17790	17790	17790	0
137	20250304	184500	2468769875	17790	17790	17790	17790	0
138	20250304	184400	2468769875	17790	17790	17790	17790	0
139	20250304	184300	2468769875	17790	17790	17790	17790	0
140	20250304	184200	2468769875	17790	17790	17790	17790	0
141	20250304	184100	2468769875	17790	17790	17790	17790	0
142	20250304	184000	2468769875	17790	17790	17790	17790	0
143	20250304	183900	2468769875	17790	17790	17790	17790	0
144	20250304	183800	2468769875	17790	17790	17790	17790	0
145	20250304	183700	2468769875	17790	17790	17790	17790	0
146	20250304	183600	2468769875	17790	17790	17790	17790	0
147	20250304	183500	2468769875	17790	17790	17790	17790	0
148	20250304	183400	2468769875	17790	17790	17790	17790	0
149	20250304	183300	2468769875	17790	17790	17790	17790	0
150	20250304	183200	2468769875	17790	17790	17790	17790	0
151	20250304	183100	2468769875	17790	17790	17790	17790	0
152	20250304	183000	2468769875	17790	17790	17790	17790	1792
153	20250304	182900	2468769875	17790	17790	17790	17790	0
154	20250304	182800	2468769875	17790	17790	17790	17790	0
155	20250304	182700	2468769875	17790	17790	17790	17790	0
156	20250304	182600	2468769875	17790	17790	17790	17790	0
157	20250304	182500	2468769875	17790	17790	17790	17790	0
158	20250304	182400	2468769875	17790	17790	17790	17790	0
159	20250304	182300	2468769875	17790	17790	17790	17790	0
160	20250304	182200	2468769875	17790	17790	17790	17790	0
161	20250304	182100	2468769875	17790	17790	17790	17790	0
162	20250304	182000	2468769875	17790	17790	17790	17790	0
163	20250304	181900	2468769875	17790	17790	17790	17790	0
164	20250304	181800	2468769875	17790	17790	17790	17790	0
165	20250304	181700	2468769875	17790	17790	17790	17790	0
166	20250304	181600	2468769875	17790	17790	17790	17790	0
167	20250304	181500	2468769875	17790	17790	17790	17790	0
168	20250304	181400	2468769875	17790	17790	17790	17790	0
169	20250304	181300	2468769875	17790	17790	17790	17790	0
170	20250304	181200	2468769875	17790	17790	17790	17790	0
171	20250304	181100	2468769875	17790	17790	17790	17790	0
172	20250304	181000	2468769875	17790	17790	17790	17790	0
173	20250304	180900	2468769875	17790	17790	17790	17790	0
174	20250304	180800	2468769875	17790	17790	17790	17790	0
175	20250304	180700	2468769875	17790	17790	17790	17790	0
176	20250304	180600	2468769875	17790	17790	17790	17790	0
177	20250304	180500	2468769875	17790	17790	17790	17790	0
178	20250304	180400	2468769875	17790	17790	17790	17790	0
179	20250304	180300	2468769875	17790	17790	17790	17790	0
180	20250304	180200	2468769875	17790	17790	17790	17790	0
181	20250304	180100	2468769875	17790	17790	17790	17790	0
182	20250304	180000	2468769875	17790	17790	17790	17790	1792
183	20250304	175900	2468769875	17790	17790	17790	17790	0
184	20250304	175800	2468769875	17790	17790	17790	17790	0
185	20250304	175700	2468769875	17790	17790	17790	17790	0
186	20250304	175600	2468769875	17790	17790	17790	17790	0
187	20250304	175500	2468769875	17790	17790	17790	17790	0
188	20250304	175400	2468769875	17790	17790	17790	17790	0
189	20250304	175300	2468769875	17790	17790	17790	17790	0
190	20250304	175200	2468769875	17790	17790	17790	17790	0
191	20250304	175100	2468769875	17790	17790	17790	17790	0
192	20250304	175000	2468769875	17790	17790	17790	17790	0
193	20250304	174900	2468769875	17790	17790	17790	17790	0
194	20250304	174800	2468769875	17790	17790	17790	17790	0
195	20250304	174700	2468769875	17790	17790	17790	17790	0
196	20250304	174600	2468769875	17790	17790	17790	17790	0
197	20250304	174500	2468769875	17790	17790	17790	17790	0
198	20250304	174400	2468769875	17790	17790	17790	17790	0
199	20250304	174300	2468769875	17790	17790	17790	17790	0
200	20250304	174200	2468769875	17790	17790	17790	17790	0
201	20250304	174100	2468769875	17790	17790	17790	17790	0
202	20250304	174000	2468769875	17790	17790	17790	17790	0
203	20250304	173900	2468769875	17790	17790	17790	17790	0
204	20250304	173800	2468769875	17790	17790	17790	17790	0
205	20250304	173700	2468769875	17790	17790	17790	17790	0
206	20250304	173600	2468769875	17790	17790	17790	17790	0
207	20250304	173500	2468769875	17790	17790	17790	17790	0
208	20250304	173400	2468769875	17790	17790	17790	17790	0
209	20250304	173300	2468769875	17790	17790	17790	17790	0
210	20250304	173200	2468769875	17790	17790	17790	17790	0
211	20250304	173100	2468769875	17790	17790	17790	17790	0
212	20250304	173000	2468769875	17790	17790	17790	17790	1792
213	20250304	172900	2468769875	17790	17790	17790	17790	0
214	20250304	172800	2468769875	17790	17790	17790	17790	0
215	20250304	172700	2468769875	17790	17790	17790	17790	0
216	20250304	172600	2468769875	17790	17790	17790	17790	0
217	20250304	172500	2468769875	17790	17790	17790	17790	0
218	20250304	172400	2468769875	17790	17790	17790	17790	0
219	20250304	172300	2468769875	17790	17790	17790	17790	0
220	20250304	172200	2468769875	17790	17790	17790	17790	0
221	20250304	172100	2468769875	17790	17790	17790	17790	0
222	20250304	172000	2468769875	17790	17790	17790	17790	0
223	20250304	171900	2468769875	17790	17790	17790	17790	0
224	20250304	171800	2468769875	17790	17790	17790	17790	0
225	20250304	171700	2468769875	17790	17790	17790	17790	0
226	20250304	171600	2468769875	17790	17790	17790	17790	0
227	20250304	171500	2468769875	17790	17790	17790	17790	0
228	20250304	171400	2468769875	17790	17790	17790	17790	0
229	20250304	171300	2468769875	17790	17790	17790	17790	0
230	20250304	171200	2468769875	17790	17790	17790	17790	0
231	20250304	171100	2468769875	17790	17790	17790	17790	0
232	20250304	171000	2468769875	17790	17790	17790	17790	0
233	20250304	170900	2468769875	17790	17790	17790	17790	0
234	20250304	170800	2468769875	17790	17790	17790	17790	0
235	20250304	170700	2468769875	17790	17790	17790	17790	0
236	20250304	170600	2468769875	17790	17790	17790	17790	0
237	20250304	170500	2468769875	17790	17790	17790	17790	0
238	20250304	170400	2468769875	17790	17790	17790	17790	0
239	20250304	170300	2468769875	17790	17790	17790	17790	0
240	20250304	170200	2468769875	17790	17790	17790	17790	0
241	20250304	170100	2468769875	17790	17790	17790	17790	0
242	20250304	170000	2468769875	17790	17790	17790	17790	1792
243	20250304	165900	2468769875	17790	17790	17790	17790	0
244	20250304	165800	2468769875	17790	17790	17790	17790	0
245	20250304	165700	2468769875	17790	17790	17790	17790	0
246	20250304	165600	2468769875	17790	17790	17790	17790	0
247	20250304	165500	2468769875	17790	17790	17790	17790	0
248	20250304	165400	2468769875	17790	17790	17790	17790	0
249	20250304	165300	2468769875	17790	17790	17790	17790	0
250	20250304	165200	2468769875	17790	17790	17790	17790	0
251	20250304	165100	2468769875	17790	17790	17790	17790	0
252	20250304	165000	2468769875	17790	17790	17790	17790	0
253	20250304	164900	2468769875	17790	17790	17790	17790	0
254	20250304	164800	2468769875	17790	17790	17790	17790	0
255	20250304	164700	2468769875	17790	17790	17790	17790	0
256	20250304	164600	2468769875	17790	17790	17790	17790	0
257	20250304	164500	2468769875	17790	17790	17790	17790	0
258	20250304	164400	2468769875	17790	17790	17790	17790	0
259	20250304	164300	2468769875	17790	17790	17790	17790	0
260	20250304	164200	2468769875	17790	17790	17790	17790	0
261	20250304	164100	2468769875	17790	17790	17790	17790	0
262	20250304	164000	2468769875	17790	17790	17790	17790	0
263	20250304	163900	2468769875	17790	17790	17790	17790	0
264	20250304	163800	2468769875	17790	17790	17790	17790	0
265	20250304	163700	2468769875	17790	17790	17790	17790	0
266	20250304	163600	2468769875	17790	17790	17790	17790	0
267	20250304	163500	2468769875	17790	17790	17790	17790	0
268	20250304	163400	2468769875	17790	17790	17790	17790	0
269	20250304	163300	2468769875	17790	17790	17790	17790	0
270	20250304	163200	2468769875	17790	17790	17790	17790	0
271	20250304	163100	2468769875	17790	17790	17790	17790	0
272	20250304	163000	2468769875	17790	17790	17790	17790	1792
273	20250304	162900	2468769875	17790	17790	17790	17790	0
274	20250304	162800	2468769875	17790	17790	17790	17790	0
275	20250304	162700	2468769875	17790	17790	17790	17790	0
276	20250304	162600	2468769875	17790	17790	17790	17790	0
277	20250304	162500	2468769875	17790	17790	17790	17790	0
278	20250304	162400	2468769875	17790	17790	17790	17790	0
279	20250304	162300	2468769875	17790	17790	17790	17790	0
280	20250304	162200	2468769875	17790	17790	17790	17790	0
281	20250304	162100	2468769875	17790	17790	17790	17790	0
282	20250304	162000	2468769875	17790	17790	17790	17790	0
283	20250304	161900	2468769875	17790	17790	17790	17790	0
284	20250304	161800	2468769875	17790	17790	17790	17790	0
285	20250304	161700	2468769875	17790	17790	17790	17790	0
286	20250304	161600	2468769875	17790	17790	17790	17790	0
287	20250304	161500	2468769875	17790	17790	17790	17790	0
288	20250304	161400	2468769875	17790	17790	17790	17790	0
289	20250304	161300	2468769875	17790	17790	17790	17790	0
290	20250304	161200	2468769875	17790	17790	17790	17790	0
291	20250304	161100	2468769875	17790	17790	17790	17790	0
292	20250304	161000	2468769875	17790	17790	17790	17790	0
293	20250304	160900	2468769875	17790	17790	17790	17790	0
294	20250304	160800	2468769875	17790	17790	17790	17790	0
295	20250304	160700	2468769875	17790	17790	17790	17790	0
296	20250304	160600	2468769875	17790	17790	17790	17790	0
297	20250304	160500	2468769875	17790	17790	17790	17790	0
298	20250304	160400	2468769875	17790	17790	17790	17790	0
299	20250304	160300	2468769875	17790	17790	17790	17790	0
300	20250304	160200	2468769875	17790	17790	17790	17790	0
301	20250304	160100	2468769875	17790	17790	17790	17790	0
302	20250304	160000	2468769875	17790	17790	17790	17790	1792
303	20250304	155900	2468769875	17790	17790	17790	17790	0
304	20250304	155800	2468769875	17790	17790	17790	17790	0
305	20250304	155700	2468769875	17790	17790	17790	17790	0
306	20250304	155600	2468769875	17790	17790	17790	17790	0
307	20250304	155500	2468769875	17790	17790	17790	17790	0
308	20250304	155400	2468769875	17790	17790	17790	17790	0
309	20250304	155300	2468769875	17790	17790	17790	17790	0
310	20250304	155200	2468769875	17790	17790	17790	17790	0
311	20250304	155100	2468769875	17790	17790	17790	17790	0
312	20250304	155000	2468769875	17790	17790	17790	17790	0
313	20250304	154900	2468769875	17790	17790	17790	17790	0
314	20250304	154800	2468769875	17790	17790	17790	17790	0
315	20250304	154700	2468769875	17790	17790	17790	17790	0
316	20250304	154600	2468769875	17790	17790	17790	17790	0
317	20250304	154500	2468769875	17790	17790	17790	17790	0
318	20250304	154400	2468769875	17790	17790	17790	17790	0
319	20250304	154300	2468769875	17790	17790	17790	17790	0
320	20250304	154200	2468769875	17790	17790	17790	17790	0
321	20250304	154100	2468769875	17790	17790	17790	17790	0
322	20250304	154000	2468769875	17790	17790	17790	17790	0
323	20250304	153900	2468769875	17790	17790	17790	17790	0
324	20250304	153800	2468769875	17790	17790	17790	17790	0
325	20250304	153700	2468769875	17790	17790	17790	17790	0
326	20250304	153600	2468769875	17790	17790	17790	17790	0
327	20250304	153500	2468769875	17790	17790	17790	17790	0
328	20250304	153400	2468769875	17790	17790	17790	17790	0
329	20250304	153300	2468769875	17790	17790	17790	17790	0
330	20250304	153200	2468769875	17790	17790	17790	17790	0
331	20250304	153100	2468769875	17790	17790	17790	17790	0
332	20250304	153000	2468769875	17790	17790	17790	17790	3584
333	20250304	152900	2436890195	17790	17790	17790	17790	0
334	20250304	152800	2436890195	17790	17790	17790	17790	0
335	20250304	152700	2436890195	17790	17790	17790	17790	0
336	20250304	152600	2436890195	17790	17790	17790	17790	0
337	20250304	152500	2436890195	17790	17790	17790	17790	0
338	20250304	152400	2436890195	17790	17790	17790	17790	0
339	20250304	152300	2436890195	17790	17790	17790	17790	0
340	20250304	152200	2436890195	17790	17790	17790	17790	0
341	20250304	152100	2436890195	17790	17790	17790	17790	0
342	20250304	152000	2436890195	17790	17790	17790	17790	0
343	20250304	151900	2436890195	17790	17790	17790	17790	138
344	20250304	151800	2434435175	17790	17810	17810	17790	2280
345	20250304	151700	2393851015	17800	17810	17810	17800	397
346	20250304	151600	2386784245	17800	17810	17810	17800	275
347	20250304	151500	2381888905	17810	17810	17810	17800	306
348	20250304	151400	2376440655	17810	17810	17810	17800	304
349	20250304	151300	2371029295	17800	17820	17820	17800	624
350	20250304	151200	2359920565	17800	17820	17820	17800	742
351	20250304	151100	2346703435	17810	17860	17860	17810	2062
352	20250304	151000	2309932665	17850	17850	17860	17850	54
353	20250304	150900	2308968735	17850	17870	17870	17850	613
354	20250304	150800	2298023435	17870	17860	17870	17860	55
355	20250304	150700	2297040895	17870	17870	17870	17860	48
356	20250304	150600	2296183195	17870	17870	17880	17850	410
357	20250304	150500	2288860725	17870	17860	17880	17860	39
358	20250304	150400	2288163545	17860	17890	17890	17860	35
359	20250304	150300	2287538115	17860	17890	17890	17860	1223
360	20250304	150200	2265668395	17900	17900	17910	17900	49
361	20250304	150100	2264791215	17900	17910	17910	17890	97
362	20250304	150000	2263054445	17920	17900	17920	17890	114
363	20250304	145900	2261013715	17910	17920	17920	17910	43
364	20250304	145800	2260243265	17910	17890	17920	17890	222
365	20250304	145700	2256270515	17920	17910	17920	17900	455
366	20250304	145600	2248122055	17910	17920	17920	17910	36
367	20250304	145500	2247477065	17910	17910	17910	17900	53
368	20250304	145400	2246528135	17910	17900	17910	17890	173
369	20250304	145300	2243431505	17900	17900	17910	17900	43
370	20250304	145200	2242661535	17900	17890	17900	17890	129
371	20250304	145100	2240353515	17910	17920	17920	17890	1044
372	20250304	145000	2221659365	17920	17930	17930	17920	37
373	20250304	144900	2220996265	17930	17930	17930	17930	57
374	20250304	144800	2219974255	17920	17920	17930	17920	177
375	20250304	144700	2216801035	17930	17920	17930	17920	408
376	20250304	144600	2209489525	17920	17920	17920	17920	235
377	20250304	144500	2205278325	17910	17940	17940	17910	940
378	20250304	144400	2188432365	17940	17950	17950	17920	148
379	20250304	144300	2185778745	17920	17960	17970	17920	1484
380	20250304	144200	2159135205	17970	17970	17970	17960	126
381	20250304	144100	2156871085	17970	17960	17970	17940	1389
382	20250304	144000	2131929495	17970	17960	17980	17960	29
383	20250304	143900	2131408395	17980	17970	17980	17960	173
384	20250304	143800	2128298785	17950	17950	17970	17940	437
385	20250304	143700	2120453955	17950	17970	17970	17950	134
386	20250304	143600	2118048155	17960	17950	17980	17930	172
387	20250304	143500	2114960165	17960	17990	17990	17960	575
388	20250304	143400	2104622395	17990	18000	18000	17990	58
389	20250304	143300	2103578925	18010	17980	18010	17970	142
390	20250304	143200	2101023525	17970	17980	17980	17970	56
391	20250304	143100	2100016945	17990	17980	17990	17980	7
392	20250304	143000	2099891025	18010	18010	18010	17970	207
393	20250304	142900	2096165895	18010	18000	18020	17960	204
394	20250304	142800	2092494275	18000	17980	18000	17940	689
395	20250304	142700	2080111885	17980	17970	17980	17960	264
396	20250304	142600	2075368815	17970	17970	17970	17970	22
397	20250304	142500	2074973475	17970	17980	17980	17960	76
398	20250304	142400	2073607555	17980	17970	17990	17970	172
399	20250304	142300	2070514915	17950	17960	17960	17950	57
400	20250304	142200	2069491695	17950	17980	17980	17950	135
401	20250304	142100	2067064975	17970	17980	17980	17940	553
402	20250304	142000	2057138105	17980	17980	17980	17980	44
403	20250304	141900	2056346985	17970	17980	17980	17970	73
404	20250304	141800	2055034735	17980	17960	17980	17960	202
405	20250304	141700	2051404835	17970	17980	17980	17970	11
406	20250304	141600	2051207095	17980	18000	18000	17980	93
407	20250304	141500	2049534205	18000	17990	18000	17990	140
408	20250304	141400	2047015495	17980	17980	17980	17980	63
409	20250304	141300	2045882755	17980	17980	17980	17980	226
410	20250304	141200	2041819275	17980	17990	17990	17950	803
411	20250304	141100	2027391095	17990	17980	17990	17980	47
412	20250304	141000	2026545725	17980	17980	17990	17980	72
413	20250304	140900	2025250735	17980	17990	18000	17980	137
414	20250304	140800	2022785445	17990	18000	18000	17990	61
415	20250304	140700	2021687465	18000	18000	18010	18000	106
416	20250304	140600	2019779225	18000	17990	18000	17970	120
417	20250304	140500	2017621445	17990	18000	18000	17990	23
418	20250304	140400	2017207625	18000	17980	18000	17980	93
419	20250304	140300	2015534085	17990	17970	17990	17960	119
420	20250304	140200	2013394575	17950	17980	17980	17950	80
421	20250304	140100	2011957085	17970	17980	17990	17970	24
422	20250304	140000	2011525625	17980	17980	18000	17980	234
423	20250304	135900	2007317955	17980	17970	17980	17970	119
424	20250304	135800	2005178715	17980	17970	17980	17970	25
425	20250304	135700	2004729255	17980	17980	17980	17950	221
426	20250304	135600	2000758055	17970	17980	17980	17970	170
427	20250304	135500	1997701585	17980	18000	18000	17970	186
428	20250304	135400	1994355835	18020	18000	18020	17980	116
429	20250304	135300	1992267645	17990	18010	18010	17990	226
430	20250304	135200	1988199715	18000	18050	18050	18000	42
431	20250304	135100	1987443565	18030	18000	18030	17990	248
432	20250304	135000	1982977545	18000	18010	18010	17980	60
433	20250304	134900	1981897615	18010	18020	18020	18000	24
434	20250304	134800	1981465385	18010	17990	18010	17980	160
435	20250304	134700	1978586275	17990	17990	17990	17990	17
436	20250304	134600	1978280445	17990	18000	18010	17980	154
437	20250304	134500	1975509245	18000	17970	18000	17970	258
438	20250304	134400	1970871805	17960	17980	17990	17960	120
439	20250304	134300	1968715245	17980	18000	18000	17980	36
440	20250304	134200	1968067785	18020	17990	18020	17980	179
441	20250304	134100	1964846495	17980	18000	18000	17980	60
442	20250304	134000	1963766555	18000	18010	18010	17990	94
443	20250304	133900	1962074455	18000	17990	18010	17980	192
444	20250304	133800	1958618365	17990	17990	18000	17980	18
445	20250304	133700	1958294545	17980	17990	18000	17980	43
446	20250304	133600	1957520955	18010	17990	18010	17980	168
447	20250304	133500	1954497595	17990	18000	18000	17990	41
448	20250304	133400	1953759685	17990	17990	18010	17980	47
449	20250304	133300	1952913745	17990	17990	18000	17980	154
450	20250304	133200	1950142315	17980	18000	18000	17980	40
451	20250304	133100	1949422675	18000	18000	18000	17980	23
452	20250304	133000	1949008775	18000	17990	18010	17980	199
453	20250304	132900	1945426635	17990	18000	18000	17990	4
454	20250304	132800	1945354645	18000	17990	18000	17990	104
455	20250304	132700	1943482975	17990	17970	17990	17960	120
456	20250304	132600	1941324685	17980	17990	17990	17980	27
457	20250304	132500	1940838995	17990	17990	18000	17980	68
458	20250304	132400	1939615655	18000	17960	18000	17960	139
459	20250304	132300	1937116175	17970	17970	17970	17970	32
460	20250304	132200	1936541135	17970	17990	18000	17970	58
461	20250304	132100	1935497695	18000	17960	18000	17960	163
462	20250304	132000	1932567335	17960	17970	17975	17960	55
463	20250304	131900	1931579030	17970	17960	17970	17960	42
464	20250304	131800	1930824610	17960	17970	17980	17960	129
465	20250304	131700	1928505650	17980	17970	17980	17960	53
466	20250304	131600	1927553480	17970	17960	17970	17960	34
467	20250304	131500	1926942550	17970	17960	17980	17960	176
468	20250304	131400	1923780200	17960	17950	17960	17950	13
469	20250304	131300	1923546740	17960	17960	17970	17950	50
470	20250304	131200	1922648610	17970	17930	17980	17930	118
471	20250304	131100	1920529130	17930	17960	17960	17930	68
472	20250304	131000	1919308780	17950	17950	17960	17950	60
473	20250304	130900	1918231570	17960	17940	17970	17940	131
474	20250304	130800	1915879480	17950	17940	17950	17940	70
475	20250304	130700	1914623430	17940	17940	17950	17930	69
476	20250304	130600	1913385160	17940	17910	17940	17910	133
477	20250304	130500	1911000760	17900	17930	17930	17900	46
478	20250304	130400	1910176930	17930	17930	17930	17920	63
479	20250304	130300	1909047680	17920	17900	17920	17900	76
480	20250304	130200	1907686160	17910	17920	17930	17890	109
481	20250304	130100	1905734910	17930	17910	17930	17910	26
482	20250304	130000	1905269130	17910	17910	17940	17900	148
483	20250304	125900	1902617290	17910	17940	17940	17910	54
484	20250304	125800	1901649880	17940	17920	17940	17920	72
485	20250304	125700	1900358840	17910	17890	17940	17890	206
486	20250304	125600	1896666360	17890	17920	17930	17890	188
487	20250304	125500	1893301800	17920	17930	17930	17920	46
488	20250304	125400	1892477290	17930	17900	17940	17900	170
489	20250304	125300	1889430450	17900	17910	17910	17900	209
490	20250304	125200	1885687300	17910	17900	17910	17900	14
491	20250304	125100	1885436620	17890	17920	17920	17890	321
492	20250304	125000	1879688590	17920	17910	17920	17910	4
493	20250304	124900	1879616930	17900	17930	17930	17900	102
494	20250304	124800	1877789720	17910	17925	17950	17910	253
495	20250304	124700	1873255405	17940	17940	17940	17910	39
496	20250304	124600	1872556455	17940	17930	17940	17930	36
497	20250304	124500	1871910925	17920	17920	17950	17920	173
498	20250304	124400	1868808625	17920	17920	17920	17920	13
499	20250304	124300	1868575665	17930	17910	17930	17900	127
500	20250304	124200	1866301055	17910	17910	17910	17890	542
501	20250304	124100	1856598805	17940	17900	17940	17900	5
502	20250304	124000	1856509205	17900	17940	17950	17900	226
503	20250304	123900	1852459275	17920	17910	17940	17910	166
504	20250304	123800	1849484125	17910	17930	17930	17910	104
505	20250304	123700	1847620995	17920	17940	17940	17920	74
506	20250304	123600	1846294185	17940	17940	17960	17930	342
507	20250304	123500	1840155385	17940	17940	17940	17940	35
508	20250304	123400	1839527485	17950	17950	17950	17940	63
509	20250304	123300	1838396655	17940	17930	17940	17920	122
510	20250304	123200	1836208495	17940	17920	17940	17920	23
511	20250304	123100	1835796155	17920	17950	17950	17920	123
512	20250304	123000	1833589685	17940	17930	17940	17900	287
513	20250304	122900	1828447045	17920	17930	17930	17920	82
514	20250304	122800	1826977315	17920	17910	17930	17910	196
515	20250304	122700	1823465245	17920	17920	17940	17920	184
516	20250304	122600	1820166405	17920	17940	17940	17920	141
517	20250304	122500	1817638735	17940	17940	17940	17940	8
518	20250304	122400	1817495215	17940	17940	17940	17920	191
519	20250304	122300	1814069775	17940	17940	17940	17920	105
520	20250304	122200	1812187275	17940	17930	17940	17920	72
521	20250304	122100	1810896535	17940	17920	17940	17920	136
522	20250304	122000	1808458065	17910	17930	17940	17910	257
523	20250304	121900	1803853115	17930	17930	17940	17930	26
524	20250304	121800	1803386855	17910	17920	17930	17910	317
525	20250304	121700	1797706185	17910	17910	17910	17910	39
526	20250304	121600	1797007695	17920	17920	17930	17920	45
527	20250304	121500	1796201210	17920	17930	17940	17920	496
528	20250304	121400	1787309830	17930	17940	17940	17930	78
529	20250304	121300	1785910870	17940	17980	17980	17940	64
530	20250304	121200	1784761510	17980	17940	17980	17940	394
531	20250304	121100	1777686160	17940	17940	17940	17930	62
532	20250304	121000	1776574170	17940	17960	17960	17940	398
533	20250304	120900	1769428910	17970	17950	17970	17940	250
534	20250304	120800	1764939250	17950	17940	17960	17940	52
535	20250304	120700	1764005810	17950	17950	17960	17950	467
536	20250304	120600	1755621410	17960	17950	17960	17950	269
537	20250304	120500	1750791670	17950	17960	17960	17950	69
538	20250304	120400	1749552820	17960	17960	17960	17950	87
539	20250304	120300	1747990930	17960	17950	17960	17950	128
540	20250304	120200	1745692140	17950	17950	17960	17950	41
541	20250304	120100	1744956150	17950	17960	17960	17950	528
542	20250304	120000	1735478430	17970	17970	18000	17950	208
543	20250304	115900	1731737810	17960	17980	17980	17960	55
544	20250304	115800	1730749760	17990	18010	18010	17990	56
545	20250304	115700	1729741380	18010	17970	18010	17970	145
546	20250304	115600	1727133270	17970	17990	17990	17970	30
547	20250304	115500	1726593890	17990	18010	18010	17990	71
548	20250304	115400	1725316500	18000	18000	18010	18000	132
549	20250304	115300	1722940320	17990	17990	18000	17990	74
550	20250304	115200	1721608870	18000	18000	18000	17990	72
551	20250304	115100	1720312940	18000	17990	18000	17980	182
552	20250304	115000	1717038920	17990	18000	18000	17990	57
553	20250304	114900	1716013380	17990	18020	18030	17990	156
554	20250304	114800	1713204760	18030	18020	18040	18020	190
555	20250304	114700	1709779710	18020	18030	18030	18020	428
556	20250304	114600	1702067060	18030	18010	18030	18010	67
557	20250304	114500	1700859960	18010	18020	18040	18010	127
558	20250304	114400	1698570590	18020	18010	18020	18010	64
559	20250304	114300	1697417910	18010	18020	18030	18010	94
560	20250304	114200	1695724530	18020	18030	18040	18020	230
561	20250304	114100	1691577990	18030	18000	18030	18000	177
562	20250304	114000	1688388730	18000	17990	18000	17970	270
563	20250304	113900	1683533760	17980	17960	18000	17950	163
564	20250304	113800	1680604170	17950	17980	17990	17950	70
565	20250304	113700	1679346040	17990	17980	17990	17980	32
566	20250304	113600	1678770560	17980	17960	17980	17950	208
567	20250304	113500	1675034470	17960	17950	17960	17950	23
568	20250304	113400	1674621500	17960	17950	17960	17950	83
569	20250304	113300	1673131200	17950	17940	17950	17930	128
570	20250304	113200	1670834830	17940	17950	17960	17940	31
571	20250304	113100	1670278390	17960	17950	17960	17930	628
572	20250304	113000	1659012540	17970	17940	17970	17930	174
573	20250304	112900	1655887680	17930	17950	17950	17930	159
574	20250304	112800	1653036070	17950	17950	17950	17950	17
575	20250304	112700	1652730920	17950	17940	17950	17930	297
576	20250304	112600	1647403310	17940	17940	17940	17940	4
577	20250304	112500	1647331550	17940	17970	17970	17930	571
578	20250304	112400	1637086230	17940	17920	17950	17920	314
579	20250304	112300	1631453600	17920	17920	17920	17920	21
580	20250304	112200	1631077280	17920	17920	17920	17920	17
581	20250304	112100	1630772640	17960	17940	17970	17930	644
582	20250304	112000	1619213710	17920	17920	17920	17920	4
583	20250304	111900	1619142030	17920	17950	17950	17920	37
584	20250304	111800	1618478840	17940	17910	17940	17900	491
585	20250304	111700	1609672890	17920	17950	17950	17920	37
586	20250304	111600	1609009240	17950	17950	17950	17950	10
587	20250304	111500	1608829740	17940	17930	17940	17910	161
588	20250304	111400	1605942740	17930	17940	17940	17930	23
589	20250304	111300	1605530250	17930	17930	17940	17930	113
590	20250304	111200	1603503420	17920	17910	17930	17910	66
591	20250304	111100	1602320800	17930	17940	17940	17930	286
592	20250304	111000	1597192790	17940	17960	17960	17940	133
593	20250304	110900	1594804830	17960	17940	17960	17930	338
594	20250304	110800	1588740920	17940	17980	17980	17940	363
595	20250304	110700	1582223530	17960	17990	17990	17960	104
596	20250304	110600	1580353950	17980	17980	17980	17960	183
597	20250304	110500	1577064980	17970	17980	17980	17970	130
598	20250304	110400	1574727850	17990	17990	17990	17990	44
599	20250304	110300	1573936290	17990	18000	18010	17990	402
600	20250304	110200	1566702470	18010	18020	18020	18000	66
601	20250304	110100	1565513400	18000	18000	18000	18000	24
602	20250304	110000	1565081400	18000	17990	18000	17970	174
603	20250304	105900	1561952850	17980	17980	17980	17980	61
604	20250304	105800	1560856070	17980	17990	17990	17970	10
605	20250304	105700	1560676250	17980	17960	17990	17960	142
606	20250304	105600	1558123320	17960	18000	18000	17960	55
607	20250304	105500	1557134030	18000	18020	18020	18000	603
608	20250304	105400	1546273850	18010	17980	18010	17980	1124
609	20250304	105300	1526042040	17980	17980	17980	17980	45
610	20250304	105200	1525232940	17980	17970	17980	17970	21
611	20250304	105100	1524855400	17960	17950	17990	17940	235
612	20250304	105000	1520634550	17960	17960	17960	17940	50
613	20250304	104900	1519737260	17960	17990	17990	17960	241
614	20250304	104800	1515408700	17970	17980	18010	17970	185
615	20250304	104700	1512081040	17970	18010	18020	17970	225
616	20250304	104600	1508033660	18020	18040	18060	18010	64
617	20250304	104500	1506879130	18040	18030	18040	18000	152
618	20250304	104400	1504139170	18020	17990	18050	17990	312
619	20250304	104300	1498517520	17980	17980	17980	17960	113
620	20250304	104200	1496486160	18000	17940	18000	17920	414
621	20250304	104100	1489064820	17920	17940	17970	17860	855
622	20250304	104000	1473756920	17950	17960	17980	17950	232
623	20250304	103900	1469589790	17990	17915	17990	17915	292
624	20250304	103800	1464351860	17920	17920	17920	17920	4
625	20250304	103700	1464280180	17920	17920	17920	17905	32
626	20250304	103600	1463706850	17920	17950	17955	17915	230
627	20250304	103500	1459580345	17925	17840	17925	17840	476
628	20250304	103400	1451079420	17840	17860	17860	17840	709
629	20250304	103300	1438427220	17860	17870	17880	17840	834
630	20250304	103200	1423528020	17870	17890	17890	17870	62
631	20250304	103100	1422420010	17890	17890	17890	17890	506
632	20250304	103000	1413367670	17890	17860	17890	17860	186
633	20250304	102900	1410043200	17860	17870	17870	17860	445
634	20250304	102800	1402094260	17870	17900	17900	17860	244
635	20250304	102700	1397733930	17910	17890	17910	17870	300
636	20250304	102600	1392368260	17890	17910	17910	17890	13
637	20250304	102500	1392135570	17900	17910	17920	17870	381
638	20250304	102400	1385310550	17920	17900	17920	17900	150
639	20250304	102300	1382623840	17900	17890	17910	17890	70
640	20250304	102200	1381370230	17910	17910	17920	17910	82
641	20250304	102100	1379901220	17910	17890	17910	17870	136
642	20250304	102000	1377468900	17880	17870	17880	17870	40
643	20250304	101900	1376754040	17890	17890	17890	17850	254
644	20250304	101800	1372211410	17850	17890	17890	17850	202
645	20250304	101700	1368598430	17890	17860	17890	17850	148
646	20250304	101600	1365953170	17890	17840	17890	17810	833
647	20250304	101500	1351093120	17830	17810	17840	17810	203
648	20250304	101400	1347473110	17820	17870	17870	17810	351
649	20250304	101300	1341220760	17810	17895	17910	17810	1399
650	20250304	101200	1316259370	17900	17860	17910	17860	653
651	20250304	101100	1304588120	17870	17870	17870	17850	507
652	20250304	101000	1295529890	17880	17870	17890	17860	451
653	20250304	100900	1287471010	17870	17890	17890	17870	240
654	20250304	100800	1283182090	17890	17900	17900	17890	98
655	20250304	100700	1281428740	17900	17900	17900	17890	60
656	20250304	100600	1280354750	17890	17880	17890	17860	238
657	20250304	100500	1276100610	17880	17880	17880	17870	32
658	20250304	100400	1275528610	17870	17920	17920	17870	799
659	20250304	100300	1261222950	17920	17970	18000	17920	1261
660	20250304	100200	1238597000	17980	17990	17990	17980	95
661	20250304	100100	1236888080	17990	18000	18000	17970	89
662	20250304	100000	1235286990	17970	17960	18020	17940	2209
663	20250304	095900	1195547030	17950	17990	17990	17950	176
664	20250304	095800	1192384160	18000	18000	18000	18000	83
665	20250304	095700	1190890160	18000	18000	18000	17990	183
666	20250304	095600	1187596170	18000	18000	18010	18000	199
667	20250304	095500	1184014120	18010	18000	18010	18000	288
668	20250304	095400	1178829940	18000	18020	18040	18000	3455
669	20250304	095300	1116614000	18020	18020	18030	18020	21
670	20250304	095200	1116235570	18020	18010	18080	18010	1188
671	20250304	095100	1094815480	18010	18050	18130	18010	1647
672	20250304	095000	1065077890	18050	18080	18140	18050	1275
673	20250304	094900	1042010930	18120	18070	18120	18060	417
674	20250304	094800	1034471960	18080	18070	18090	18070	135
675	20250304	094700	1032030860	18070	18090	18100	18070	40
676	20250304	094600	1031307580	18080	18100	18100	18080	31
677	20250304	094500	1030746780	18110	18130	18130	18110	130
678	20250304	094400	1028392440	18110	18140	18140	18110	195
679	20250304	094300	1024855690	18140	18140	18140	18140	175
680	20250304	094200	1021681190	18130	18070	18140	18070	189
681	20250304	094100	1018261970	18070	18090	18090	18070	137
682	20250304	094000	1015786140	18090	18140	18140	18090	124
683	20250304	093900	1013541080	18150	18200	18200	18120	615
684	20250304	093800	1002389950	18250	18130	18250	18130	209
685	20250304	093700	998590370	18120	18130	18130	18100	244
686	20250304	093600	994169550	18130	18160	18190	18120	506
687	20250304	093500	984986380	18160	18190	18190	18160	91
688	20250304	093400	983332450	18190	18230	18260	18180	454
689	20250304	093300	975062780	18230	18240	18290	18210	1598
690	20250304	093200	945882580	18240	18160	18240	18160	106
691	20250304	093100	943953730	18160	18260	18260	18160	365
692	20250304	093000	937305080	18260	18210	18260	18190	1384
693	20250304	092900	912056630	18210	18050	18250	18050	2876
694	20250304	092800	859732810	18050	18060	18060	18020	768
695	20250304	092700	845887830	18070	18200	18200	18070	764
696	20250304	092600	832022910	18190	18210	18210	18150	2205
697	20250304	092500	791912520	18210	18080	18210	18060	475
698	20250304	092400	783279570	18050	18090	18090	18050	13
699	20250304	092300	783044560	18010	18090	18110	18010	1127
700	20250304	092200	762658010	18090	18030	18100	18020	405
701	20250304	092100	755353950	18020	18080	18080	18020	377
702	20250304	092000	748546940	18080	18080	18100	18070	193
703	20250304	091900	745057520	18100	18120	18120	18070	228
704	20250304	091800	740929100	18070	18170	18180	18040	469
705	20250304	091700	732453570	18040	18000	18230	18000	69
706	20250304	091600	731209190	18000	17980	18340	17980	2482
707	20250304	091500	686007310	17860	17820	18110	17800	1383
708	20250304	091400	661200810	17800	17790	17870	17780	1827
709	20250304	091300	628591910	17790	17750	17830	17750	508
710	20250304	091200	619546340	17740	17740	17830	17700	1955
711	20250304	091100	584867120	17740	17760	17850	17740	2963
712	20250304	091000	532165080	17760	17880	17880	17760	2379
713	20250304	090900	489818080	17880	17950	17950	17640	2296
714	20250304	090800	449041700	17960	18120	18230	17960	1968
715	20250304	090700	413480280	18120	18100	18160	18100	369
716	20250304	090600	406792060	18100	18110	18150	18100	1805
717	20250304	090500	374100690	18110	18110	18150	18110	2417
718	20250304	090400	330268870	18110	18160	18160	18090	2825
719	20250304	090300	279053630	18160	18230	18240	18160	4979
720	20250304	090200	188449060	18230	18280	18300	18210	2456
721	20250304	090100	143536410	18250	18370	18410	18250	4730
722	20250304	090000	56886990	18370	18290	18380	18290	3083