KissMeData/237880/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205800	2251519875	18090	18090	18090	18090	2352
3	20250305	205700	2251519875	18090	18090	18090	18090	0
4	20250305	205600	2251519875	18090	18090	18090	18090	0
5	20250305	205500	2251519875	18090	18090	18090	18090	0
6	20250305	205400	2251519875	18090	18090	18090	18090	0
7	20250305	205300	2251519875	18090	18090	18090	18090	0
8	20250305	205200	2251519875	18090	18090	18090	18090	0
9	20250305	205100	2251519875	18090	18090	18090	18090	0
10	20250305	205000	2251519875	18090	18090	18090	18090	0
11	20250305	204900	2251519875	18090	18090	18090	18090	0
12	20250305	204800	2251519875	18090	18090	18090	18090	0
13	20250305	204700	2251519875	18090	18090	18090	18090	0
14	20250305	204600	2251519875	18090	18090	18090	18090	0
15	20250305	204500	2251519875	18090	18090	18090	18090	0
16	20250305	204400	2251519875	18090	18090	18090	18090	0
17	20250305	204300	2251519875	18090	18090	18090	18090	0
18	20250305	204200	2251519875	18090	18090	18090	18090	0
19	20250305	204100	2251519875	18090	18090	18090	18090	0
20	20250305	204000	2251519875	18090	18090	18090	18090	0
21	20250305	203900	2251519875	18090	18090	18090	18090	0
22	20250305	203800	2251519875	18090	18090	18090	18090	0
23	20250305	203700	2251519875	18090	18090	18090	18090	0
24	20250305	203600	2251519875	18090	18090	18090	18090	0
25	20250305	203500	2251519875	18090	18090	18090	18090	0
26	20250305	203400	2251519875	18090	18090	18090	18090	0
27	20250305	203300	2251519875	18090	18090	18090	18090	0
28	20250305	203200	2251519875	18090	18090	18090	18090	0
29	20250305	203100	2251519875	18090	18090	18090	18090	0
30	20250305	203000	2251519875	18090	18090	18090	18090	0
31	20250305	202900	2251519875	18090	18090	18090	18090	0
32	20250305	202800	2251519875	18090	18090	18090	18090	2352
33	20250305	202700	2251519875	18090	18090	18090	18090	0
34	20250305	202600	2251519875	18090	18090	18090	18090	0
35	20250305	202500	2251519875	18090	18090	18090	18090	0
36	20250305	202400	2251519875	18090	18090	18090	18090	0
37	20250305	202300	2251519875	18090	18090	18090	18090	0
38	20250305	202200	2251519875	18090	18090	18090	18090	0
39	20250305	202100	2251519875	18090	18090	18090	18090	0
40	20250305	202000	2251519875	18090	18090	18090	18090	0
41	20250305	201900	2251519875	18090	18090	18090	18090	0
42	20250305	201800	2251519875	18090	18090	18090	18090	0
43	20250305	201700	2251519875	18090	18090	18090	18090	0
44	20250305	201600	2251519875	18090	18090	18090	18090	0
45	20250305	201500	2251519875	18090	18090	18090	18090	0
46	20250305	201400	2251519875	18090	18090	18090	18090	0
47	20250305	201300	2251519875	18090	18090	18090	18090	0
48	20250305	201200	2251519875	18090	18090	18090	18090	0
49	20250305	201100	2251519875	18090	18090	18090	18090	0
50	20250305	201000	2251519875	18090	18090	18090	18090	0
51	20250305	200900	2251519875	18090	18090	18090	18090	0
52	20250305	200800	2251519875	18090	18090	18090	18090	0
53	20250305	200700	2251519875	18090	18090	18090	18090	0
54	20250305	200600	2251519875	18090	18090	18090	18090	0
55	20250305	200500	2251519875	18090	18090	18090	18090	0
56	20250305	200400	2251519875	18090	18090	18090	18090	0
57	20250305	200300	2251519875	18090	18090	18090	18090	0
58	20250305	200200	2251519875	18090	18090	18090	18090	0
59	20250305	200100	2251519875	18090	18090	18090	18090	0
60	20250305	200000	2251519875	18090	18090	18090	18090	0
61	20250305	195900	2251519875	18090	18090	18090	18090	0
62	20250305	195800	2251519875	18090	18090	18090	18090	2352
63	20250305	195700	2251519875	18090	18090	18090	18090	0
64	20250305	195600	2251519875	18090	18090	18090	18090	0
65	20250305	195500	2251519875	18090	18090	18090	18090	0
66	20250305	195400	2251519875	18090	18090	18090	18090	0
67	20250305	195300	2251519875	18090	18090	18090	18090	0
68	20250305	195200	2251519875	18090	18090	18090	18090	0
69	20250305	195100	2251519875	18090	18090	18090	18090	0
70	20250305	195000	2251519875	18090	18090	18090	18090	0
71	20250305	194900	2251519875	18090	18090	18090	18090	0
72	20250305	194800	2251519875	18090	18090	18090	18090	0
73	20250305	194700	2251519875	18090	18090	18090	18090	0
74	20250305	194600	2251519875	18090	18090	18090	18090	0
75	20250305	194500	2251519875	18090	18090	18090	18090	0
76	20250305	194400	2251519875	18090	18090	18090	18090	0
77	20250305	194300	2251519875	18090	18090	18090	18090	0
78	20250305	194200	2251519875	18090	18090	18090	18090	0
79	20250305	194100	2251519875	18090	18090	18090	18090	0
80	20250305	194000	2251519875	18090	18090	18090	18090	0
81	20250305	193900	2251519875	18090	18090	18090	18090	0
82	20250305	193800	2251519875	18090	18090	18090	18090	0
83	20250305	193700	2251519875	18090	18090	18090	18090	0
84	20250305	193600	2251519875	18090	18090	18090	18090	0
85	20250305	193500	2251519875	18090	18090	18090	18090	0
86	20250305	193400	2251519875	18090	18090	18090	18090	0
87	20250305	193300	2251519875	18090	18090	18090	18090	0
88	20250305	193200	2251519875	18090	18090	18090	18090	0
89	20250305	193100	2251519875	18090	18090	18090	18090	0
90	20250305	193000	2251519875	18090	18090	18090	18090	0
91	20250305	192900	2251519875	18090	18090	18090	18090	0
92	20250305	192800	2251519875	18090	18090	18090	18090	2352
93	20250305	192700	2251519875	18090	18090	18090	18090	0
94	20250305	192600	2251519875	18090	18090	18090	18090	0
95	20250305	192500	2251519875	18090	18090	18090	18090	0
96	20250305	192400	2251519875	18090	18090	18090	18090	0
97	20250305	192300	2251519875	18090	18090	18090	18090	0
98	20250305	192200	2251519875	18090	18090	18090	18090	0
99	20250305	192100	2251519875	18090	18090	18090	18090	0
100	20250305	192000	2251519875	18090	18090	18090	18090	0
101	20250305	191900	2251519875	18090	18090	18090	18090	0
102	20250305	191800	2251519875	18090	18090	18090	18090	0
103	20250305	191700	2251519875	18090	18090	18090	18090	0
104	20250305	191600	2251519875	18090	18090	18090	18090	0
105	20250305	191500	2251519875	18090	18090	18090	18090	0
106	20250305	191400	2251519875	18090	18090	18090	18090	0
107	20250305	191300	2251519875	18090	18090	18090	18090	0
108	20250305	191200	2251519875	18090	18090	18090	18090	0
109	20250305	191100	2251519875	18090	18090	18090	18090	0
110	20250305	191000	2251519875	18090	18090	18090	18090	0
111	20250305	190900	2251519875	18090	18090	18090	18090	0
112	20250305	190800	2251519875	18090	18090	18090	18090	0
113	20250305	190700	2251519875	18090	18090	18090	18090	0
114	20250305	190600	2251519875	18090	18090	18090	18090	0
115	20250305	190500	2251519875	18090	18090	18090	18090	0
116	20250305	190400	2251519875	18090	18090	18090	18090	0
117	20250305	190300	2251519875	18090	18090	18090	18090	0
118	20250305	190200	2251519875	18090	18090	18090	18090	0
119	20250305	190100	2251519875	18090	18090	18090	18090	0
120	20250305	190000	2251519875	18090	18090	18090	18090	0
121	20250305	185900	2251519875	18090	18090	18090	18090	0
122	20250305	185800	2251519875	18090	18090	18090	18090	2352
123	20250305	185700	2251519875	18090	18090	18090	18090	0
124	20250305	185600	2251519875	18090	18090	18090	18090	0
125	20250305	185500	2251519875	18090	18090	18090	18090	0
126	20250305	185400	2251519875	18090	18090	18090	18090	0
127	20250305	185300	2251519875	18090	18090	18090	18090	0
128	20250305	185200	2251519875	18090	18090	18090	18090	0
129	20250305	185100	2251519875	18090	18090	18090	18090	0
130	20250305	185000	2251519875	18090	18090	18090	18090	0
131	20250305	184900	2251519875	18090	18090	18090	18090	0
132	20250305	184800	2251519875	18090	18090	18090	18090	0
133	20250305	184700	2251519875	18090	18090	18090	18090	0
134	20250305	184600	2251519875	18090	18090	18090	18090	0
135	20250305	184500	2251519875	18090	18090	18090	18090	0
136	20250305	184400	2251519875	18090	18090	18090	18090	0
137	20250305	184300	2251519875	18090	18090	18090	18090	0
138	20250305	184200	2251519875	18090	18090	18090	18090	0
139	20250305	184100	2251519875	18090	18090	18090	18090	0
140	20250305	184000	2251519875	18090	18090	18090	18090	0
141	20250305	183900	2251519875	18090	18090	18090	18090	0
142	20250305	183800	2251519875	18090	18090	18090	18090	0
143	20250305	183700	2251519875	18090	18090	18090	18090	0
144	20250305	183600	2251519875	18090	18090	18090	18090	0
145	20250305	183500	2251519875	18090	18090	18090	18090	0
146	20250305	183400	2251519875	18090	18090	18090	18090	0
147	20250305	183300	2251519875	18090	18090	18090	18090	0
148	20250305	183200	2251519875	18090	18090	18090	18090	0
149	20250305	183100	2251519875	18090	18090	18090	18090	0
150	20250305	183000	2251519875	18090	18090	18090	18090	0
151	20250305	182900	2251519875	18090	18090	18090	18090	0
152	20250305	182800	2251519875	18090	18090	18090	18090	2352
153	20250305	182700	2251519875	18090	18090	18090	18090	0
154	20250305	182600	2251519875	18090	18090	18090	18090	0
155	20250305	182500	2251519875	18090	18090	18090	18090	0
156	20250305	182400	2251519875	18090	18090	18090	18090	0
157	20250305	182300	2251519875	18090	18090	18090	18090	0
158	20250305	182200	2251519875	18090	18090	18090	18090	0
159	20250305	182100	2251519875	18090	18090	18090	18090	0
160	20250305	182000	2251519875	18090	18090	18090	18090	0
161	20250305	181900	2251519875	18090	18090	18090	18090	0
162	20250305	181800	2251519875	18090	18090	18090	18090	0
163	20250305	181700	2251519875	18090	18090	18090	18090	0
164	20250305	181600	2251519875	18090	18090	18090	18090	0
165	20250305	181500	2251519875	18090	18090	18090	18090	0
166	20250305	181400	2251519875	18090	18090	18090	18090	0
167	20250305	181300	2251519875	18090	18090	18090	18090	0
168	20250305	181200	2251519875	18090	18090	18090	18090	0
169	20250305	181100	2251519875	18090	18090	18090	18090	0
170	20250305	181000	2251519875	18090	18090	18090	18090	0
171	20250305	180900	2251519875	18090	18090	18090	18090	0
172	20250305	180800	2251519875	18090	18090	18090	18090	0
173	20250305	180700	2251519875	18090	18090	18090	18090	0
174	20250305	180600	2251519875	18090	18090	18090	18090	0
175	20250305	180500	2251519875	18090	18090	18090	18090	0
176	20250305	180400	2251519875	18090	18090	18090	18090	0
177	20250305	180300	2251519875	18090	18090	18090	18090	0
178	20250305	180200	2251519875	18090	18090	18090	18090	0
179	20250305	180100	2251519875	18090	18090	18090	18090	0
180	20250305	180000	2251519875	18090	18090	18090	18090	0
181	20250305	175900	2251519875	18090	18090	18090	18090	0
182	20250305	175800	2251519875	18090	18090	18090	18090	2352
183	20250305	175700	2251519875	18090	18090	18090	18090	0
184	20250305	175600	2251519875	18090	18090	18090	18090	0
185	20250305	175500	2251519875	18090	18090	18090	18090	0
186	20250305	175400	2251519875	18090	18090	18090	18090	0
187	20250305	175300	2251519875	18090	18090	18090	18090	0
188	20250305	175200	2251519875	18090	18090	18090	18090	0
189	20250305	175100	2251519875	18090	18090	18090	18090	0
190	20250305	175000	2251519875	18090	18090	18090	18090	0
191	20250305	174900	2251519875	18090	18090	18090	18090	0
192	20250305	174800	2251519875	18090	18090	18090	18090	0
193	20250305	174700	2251519875	18090	18090	18090	18090	0
194	20250305	174600	2251519875	18090	18090	18090	18090	0
195	20250305	174500	2251519875	18090	18090	18090	18090	0
196	20250305	174400	2251519875	18090	18090	18090	18090	0
197	20250305	174300	2251519875	18090	18090	18090	18090	0
198	20250305	174200	2251519875	18090	18090	18090	18090	0
199	20250305	174100	2251519875	18090	18090	18090	18090	0
200	20250305	174000	2251519875	18090	18090	18090	18090	0
201	20250305	173900	2251519875	18090	18090	18090	18090	0
202	20250305	173800	2251519875	18090	18090	18090	18090	0
203	20250305	173700	2251519875	18090	18090	18090	18090	0
204	20250305	173600	2251519875	18090	18090	18090	18090	0
205	20250305	173500	2251519875	18090	18090	18090	18090	0
206	20250305	173400	2251519875	18090	18090	18090	18090	0
207	20250305	173300	2251519875	18090	18090	18090	18090	0
208	20250305	173200	2251519875	18090	18090	18090	18090	0
209	20250305	173100	2251519875	18090	18090	18090	18090	0
210	20250305	173000	2251519875	18090	18090	18090	18090	0
211	20250305	172900	2251519875	18090	18090	18090	18090	0
212	20250305	172800	2251519875	18090	18090	18090	18090	2352
213	20250305	172700	2251519875	18090	18090	18090	18090	0
214	20250305	172600	2251519875	18090	18090	18090	18090	0
215	20250305	172500	2251519875	18090	18090	18090	18090	0
216	20250305	172400	2251519875	18090	18090	18090	18090	0
217	20250305	172300	2251519875	18090	18090	18090	18090	0
218	20250305	172200	2251519875	18090	18090	18090	18090	0
219	20250305	172100	2251519875	18090	18090	18090	18090	0
220	20250305	172000	2251519875	18090	18090	18090	18090	0
221	20250305	171900	2251519875	18090	18090	18090	18090	0
222	20250305	171800	2251519875	18090	18090	18090	18090	0
223	20250305	171700	2251519875	18090	18090	18090	18090	0
224	20250305	171600	2251519875	18090	18090	18090	18090	0
225	20250305	171500	2251519875	18090	18090	18090	18090	0
226	20250305	171400	2251519875	18090	18090	18090	18090	0
227	20250305	171300	2251519875	18090	18090	18090	18090	0
228	20250305	171200	2251519875	18090	18090	18090	18090	0
229	20250305	171100	2251519875	18090	18090	18090	18090	0
230	20250305	171000	2251519875	18090	18090	18090	18090	0
231	20250305	170900	2251519875	18090	18090	18090	18090	0
232	20250305	170800	2251519875	18090	18090	18090	18090	0
233	20250305	170700	2251519875	18090	18090	18090	18090	0
234	20250305	170600	2251519875	18090	18090	18090	18090	0
235	20250305	170500	2251519875	18090	18090	18090	18090	0
236	20250305	170400	2251519875	18090	18090	18090	18090	0
237	20250305	170300	2251519875	18090	18090	18090	18090	0
238	20250305	170200	2251519875	18090	18090	18090	18090	0
239	20250305	170100	2251519875	18090	18090	18090	18090	0
240	20250305	170000	2251519875	18090	18090	18090	18090	0
241	20250305	165900	2251519875	18090	18090	18090	18090	0
242	20250305	165800	2251519875	18090	18090	18090	18090	2352
243	20250305	165700	2251519875	18090	18090	18090	18090	0
244	20250305	165600	2251519875	18090	18090	18090	18090	0
245	20250305	165500	2251519875	18090	18090	18090	18090	0
246	20250305	165400	2251519875	18090	18090	18090	18090	0
247	20250305	165300	2251519875	18090	18090	18090	18090	0
248	20250305	165200	2251519875	18090	18090	18090	18090	0
249	20250305	165100	2251519875	18090	18090	18090	18090	0
250	20250305	165000	2251519875	18090	18090	18090	18090	0
251	20250305	164900	2251519875	18090	18090	18090	18090	0
252	20250305	164800	2251519875	18090	18090	18090	18090	0
253	20250305	164700	2251519875	18090	18090	18090	18090	0
254	20250305	164600	2251519875	18090	18090	18090	18090	0
255	20250305	164500	2251519875	18090	18090	18090	18090	0
256	20250305	164400	2251519875	18090	18090	18090	18090	0
257	20250305	164300	2251519875	18090	18090	18090	18090	0
258	20250305	164200	2251519875	18090	18090	18090	18090	0
259	20250305	164100	2251519875	18090	18090	18090	18090	0
260	20250305	164000	2251519875	18090	18090	18090	18090	0
261	20250305	163900	2251519875	18090	18090	18090	18090	0
262	20250305	163800	2251519875	18090	18090	18090	18090	0
263	20250305	163700	2251519875	18090	18090	18090	18090	0
264	20250305	163600	2251519875	18090	18090	18090	18090	0
265	20250305	163500	2251519875	18090	18090	18090	18090	0
266	20250305	163400	2251519875	18090	18090	18090	18090	0
267	20250305	163300	2251519875	18090	18090	18090	18090	0
268	20250305	163200	2251519875	18090	18090	18090	18090	0
269	20250305	163100	2251519875	18090	18090	18090	18090	0
270	20250305	163000	2251519875	18090	18090	18090	18090	0
271	20250305	162900	2251519875	18090	18090	18090	18090	0
272	20250305	162800	2251519875	18090	18090	18090	18090	2352
273	20250305	162700	2251519875	18090	18090	18090	18090	0
274	20250305	162600	2251519875	18090	18090	18090	18090	0
275	20250305	162500	2251519875	18090	18090	18090	18090	0
276	20250305	162400	2251519875	18090	18090	18090	18090	0
277	20250305	162300	2251519875	18090	18090	18090	18090	0
278	20250305	162200	2251519875	18090	18090	18090	18090	0
279	20250305	162100	2251519875	18090	18090	18090	18090	0
280	20250305	162000	2251519875	18090	18090	18090	18090	0
281	20250305	161900	2251519875	18090	18090	18090	18090	0
282	20250305	161800	2251519875	18090	18090	18090	18090	0
283	20250305	161700	2251519875	18090	18090	18090	18090	0
284	20250305	161600	2251519875	18090	18090	18090	18090	0
285	20250305	161500	2251519875	18090	18090	18090	18090	0
286	20250305	161400	2251519875	18090	18090	18090	18090	0
287	20250305	161300	2251519875	18090	18090	18090	18090	0
288	20250305	161200	2251519875	18090	18090	18090	18090	0
289	20250305	161100	2251519875	18090	18090	18090	18090	0
290	20250305	161000	2251519875	18090	18090	18090	18090	0
291	20250305	160900	2251519875	18090	18090	18090	18090	0
292	20250305	160800	2251519875	18090	18090	18090	18090	0
293	20250305	160700	2251519875	18090	18090	18090	18090	0
294	20250305	160600	2251519875	18090	18090	18090	18090	0
295	20250305	160500	2251519875	18090	18090	18090	18090	0
296	20250305	160400	2251519875	18090	18090	18090	18090	0
297	20250305	160300	2251519875	18090	18090	18090	18090	0
298	20250305	160200	2251519875	18090	18090	18090	18090	0
299	20250305	160100	2251519875	18090	18090	18090	18090	0
300	20250305	160000	2251519875	18090	18090	18090	18090	0
301	20250305	155900	2251519875	18090	18090	18090	18090	0
302	20250305	155800	2251519875	18090	18090	18090	18090	2352
303	20250305	155700	2251519875	18090	18090	18090	18090	0
304	20250305	155600	2251519875	18090	18090	18090	18090	0
305	20250305	155500	2251519875	18090	18090	18090	18090	0
306	20250305	155400	2251519875	18090	18090	18090	18090	0
307	20250305	155300	2251519875	18090	18090	18090	18090	0
308	20250305	155200	2251519875	18090	18090	18090	18090	0
309	20250305	155100	2251519875	18090	18090	18090	18090	0
310	20250305	155000	2251519875	18090	18090	18090	18090	0
311	20250305	154900	2251519875	18090	18090	18090	18090	0
312	20250305	154800	2251519875	18090	18090	18090	18090	0
313	20250305	154700	2251519875	18090	18090	18090	18090	0
314	20250305	154600	2251519875	18090	18090	18090	18090	0
315	20250305	154500	2251519875	18090	18090	18090	18090	0
316	20250305	154400	2251519875	18090	18090	18090	18090	0
317	20250305	154300	2251519875	18090	18090	18090	18090	0
318	20250305	154200	2251519875	18090	18090	18090	18090	0
319	20250305	154100	2251519875	18090	18090	18090	18090	0
320	20250305	154000	2251519875	18090	18090	18090	18090	0
321	20250305	153900	2251519875	18090	18090	18090	18090	0
322	20250305	153800	2251519875	18090	18090	18090	18090	0
323	20250305	153700	2251519875	18090	18090	18090	18090	0
324	20250305	153600	2251519875	18090	18090	18090	18090	0
325	20250305	153500	2251519875	18090	18090	18090	18090	0
326	20250305	153400	2251519875	18090	18090	18090	18090	0
327	20250305	153300	2251519875	18090	18090	18090	18090	0
328	20250305	153200	2251519875	18090	18090	18090	18090	0
329	20250305	153100	2251519875	18090	18090	18090	18090	0
330	20250305	153000	2251519875	18090	18090	18090	18090	2352
331	20250305	152900	2208972195	18050	18050	18050	18050	0
332	20250305	152800	2208972195	18050	18050	18050	18050	0
333	20250305	152700	2208972195	18050	18050	18050	18050	0
334	20250305	152600	2208972195	18050	18050	18050	18050	0
335	20250305	152500	2208972195	18050	18050	18050	18050	0
336	20250305	152400	2208972195	18050	18050	18050	18050	0
337	20250305	152300	2208972195	18050	18050	18050	18050	0
338	20250305	152200	2208972195	18050	18050	18050	18050	0
339	20250305	152100	2208972195	18050	18050	18050	18050	0
340	20250305	152000	2208972195	18050	18050	18050	18050	0
341	20250305	151900	2208972195	18050	18080	18080	17980	330
342	20250305	151800	2203008035	18080	17970	18080	17950	2677
343	20250305	151700	2154950145	17970	18030	18030	17970	4449
344	20250305	151600	2074904025	18040	18040	18040	18040	0
345	20250305	151500	2074904025	18040	18060	18060	18030	1081
346	20250305	151400	2055407095	18060	18080	18080	18060	255
347	20250305	151300	2050801125	18060	18060	18080	18060	458
348	20250305	151200	2042520905	18060	18060	18070	18060	25
349	20250305	151100	2042069245	18060	18050	18060	18050	72
350	20250305	151000	2040769315	18050	18050	18050	18050	93
351	20250305	150900	2039090665	18050	18050	18050	18050	7
352	20250305	150800	2038964315	18040	18040	18040	18040	11
353	20250305	150700	2038765875	18040	18030	18050	18030	131
354	20250305	150600	2036401985	18020	18020	18020	18020	0
355	20250305	150500	2036401985	18020	18020	18020	18020	55
356	20250305	150400	2035410885	18020	18030	18030	18000	176
357	20250305	150300	2032239265	18020	18020	18030	18020	79
358	20250305	150200	2030815065	18030	18030	18030	18010	147
359	20250305	150100	2028164695	18030	18030	18060	18010	279
360	20250305	150000	2023136435	18030	18030	18030	18030	62
361	20250305	145900	2022018575	18010	18030	18030	18010	641
362	20250305	145800	2010473765	18030	18030	18030	18030	14
363	20250305	145700	2010221345	18030	18010	18030	18010	218
364	20250305	145600	2006294905	18010	18010	18010	18010	0
365	20250305	145500	2006294905	18010	18010	18010	18010	204
366	20250305	145400	2002620865	18010	18010	18010	18000	34
367	20250305	145300	2002008675	18010	18010	18010	18010	0
368	20250305	145200	2002008675	18010	18010	18010	18000	33
369	20250305	145100	2001414355	18010	17990	18010	17990	36
370	20250305	145000	2000766595	18000	18000	18000	18000	114
371	20250305	144900	1998714595	17990	17990	17990	17990	1109
372	20250305	144800	1978763685	17990	17990	17990	17980	758
373	20250305	144700	1965132495	17990	18000	18000	17990	678
374	20250305	144600	1952930045	18000	18000	18000	18000	13
375	20250305	144500	1952696045	18000	17990	18000	17990	266
376	20250305	144400	1947910525	18000	18000	18000	18000	100
377	20250305	144300	1946110525	18010	18010	18010	18010	11
378	20250305	144200	1945912415	18010	17990	18010	17990	500
379	20250305	144100	1936917015	18020	18020	18020	18020	0
380	20250305	144000	1936917015	18020	18010	18030	18010	21
381	20250305	143900	1936538605	18020	18000	18020	17990	118
382	20250305	143800	1934414795	17990	18010	18010	17990	1484
383	20250305	143700	1907696845	18020	18020	18020	18020	64
384	20250305	143600	1906543565	18020	18010	18020	18010	1881
385	20250305	143500	1872666345	18010	18010	18010	18010	118
386	20250305	143400	1870541165	18010	18010	18010	18010	10
387	20250305	143300	1870361065	18010	18010	18010	18010	161
388	20250305	143200	1867461455	18010	18050	18050	18010	386
389	20250305	143100	1860497165	18050	18020	18060	18020	46
390	20250305	143000	1859667115	18020	18020	18020	18020	0
391	20250305	142900	1859667115	18020	18020	18020	18020	11
392	20250305	142800	1859468895	18020	17990	18020	17990	1096
393	20250305	142700	1839736215	18000	17990	18000	17980	166
394	20250305	142600	1836748945	17990	18000	18000	17990	87
395	20250305	142500	1835183015	18000	18000	18000	17980	76
396	20250305	142400	1833815335	18020	17990	18020	17920	833
397	20250305	142300	1818840595	18030	18080	18080	17860	3740
398	20250305	142200	1751507725	18080	18090	18090	18070	83
399	20250305	142100	1750006985	18090	18070	18090	18070	33
400	20250305	142000	1749410375	18070	18070	18070	18070	17
401	20250305	141900	1749103185	18070	18080	18080	18070	77
402	20250305	141800	1747711175	18100	18090	18100	18070	263
403	20250305	141700	1742956655	18090	18090	18090	18090	4
404	20250305	141600	1742884295	18090	18090	18090	18090	51
405	20250305	141500	1741961705	18110	18090	18110	18090	76
406	20250305	141400	1740586505	18080	18080	18080	18080	0
407	20250305	141300	1740586505	18080	18100	18100	18080	3
408	20250305	141200	1740532225	18100	18100	18110	18080	92
409	20250305	141100	1738867855	18120	18110	18120	18080	969
410	20250305	141000	1721333165	18120	18120	18120	18120	7
411	20250305	140900	1721206325	18120	18100	18120	18100	56
412	20250305	140800	1720192065	18100	18100	18100	18100	17
413	20250305	140700	1719884365	18100	18100	18100	18100	175
414	20250305	140600	1716716865	18100	18110	18110	18100	356
415	20250305	140500	1710273005	18110	18120	18120	18110	16
416	20250305	140400	1709983235	18110	18120	18130	18110	16
417	20250305	140300	1709693355	18120	18130	18130	18120	56
418	20250305	140200	1708678105	18130	18130	18130	18120	74
419	20250305	140100	1707336755	18120	18130	18130	18120	15
420	20250305	140000	1707064825	18150	18130	18150	18130	63
421	20250305	135900	1705921975	18130	18120	18130	18120	34
422	20250305	135800	1705305585	18120	18110	18120	18110	71
423	20250305	135700	1704019195	18130	18110	18130	18110	42
424	20250305	135600	1703258185	18110	18110	18110	18110	31
425	20250305	135500	1702696775	18110	18120	18120	18110	41
426	20250305	135400	1701954255	18110	18090	18110	18090	172
427	20250305	135300	1698841695	18090	18090	18090	18090	0
428	20250305	135200	1698841695	18090	18110	18110	18090	212
429	20250305	135100	1695004695	18120	18130	18130	18120	100
430	20250305	135000	1693192325	18130	18130	18130	18130	62
431	20250305	134900	1692068265	18130	18130	18130	18130	101
432	20250305	134800	1690237135	18130	18120	18130	18120	84
433	20250305	134700	1688714725	18120	18120	18120	18120	51
434	20250305	134600	1687790605	18120	18120	18120	18120	100
435	20250305	134500	1685978605	18120	18100	18120	18100	71
436	20250305	134400	1684692845	18100	18100	18100	18100	47
437	20250305	134300	1683842145	18130	18130	18130	18130	0
438	20250305	134200	1683842145	18130	18120	18130	18090	494
439	20250305	134100	1674898155	18120	18120	18120	18120	80
440	20250305	134000	1673448555	18110	18110	18110	18110	4
441	20250305	133900	1673376115	18110	18120	18120	18110	37
442	20250305	133800	1672705715	18110	18110	18120	18110	329
443	20250305	133700	1666746905	18110	18110	18110	18110	2
444	20250305	133600	1666710685	18100	18110	18110	18100	188
445	20250305	133500	1663307275	18110	18110	18110	18110	3
446	20250305	133400	1663252945	18110	18110	18110	18100	167
447	20250305	133300	1660228585	18110	18140	18140	18110	676
448	20250305	133200	1647975305	18160	18160	18160	18160	0
449	20250305	133100	1647975305	18160	18160	18160	18160	0
450	20250305	133000	1647975305	18160	18140	18160	18140	106
451	20250305	132900	1646051885	18140	18170	18170	18140	500
452	20250305	132800	1636981855	18170	18170	18170	18170	9
453	20250305	132700	1636818325	18170	18160	18170	18160	35
454	20250305	132600	1636182625	18150	18150	18150	18150	168
455	20250305	132500	1633133425	18150	18130	18150	18130	344
456	20250305	132400	1626893255	18130	18145	18145	18130	225
457	20250305	132300	1622812680	18150	18150	18150	18150	238
458	20250305	132200	1618492980	18150	18160	18160	18150	77
459	20250305	132100	1617094810	18150	18150	18150	18150	7
460	20250305	132000	1616967760	18150	18160	18160	18150	29
461	20250305	131900	1616441130	18160	18150	18160	18150	166
462	20250305	131800	1613427700	18160	18160	18160	18150	233
463	20250305	131700	1609196450	18160	18170	18170	18160	306
464	20250305	131600	1603636440	18180	18180	18180	18180	38
465	20250305	131500	1602945600	18180	18180	18180	18180	1
466	20250305	131400	1602927420	18180	18170	18180	18170	66
467	20250305	131300	1601727580	18170	18170	18170	18170	85
468	20250305	131200	1600183130	18170	18170	18170	18170	11
469	20250305	131100	1599983260	18180	18190	18190	18180	101
470	20250305	131000	1598146890	18200	18190	18200	18190	67
471	20250305	130900	1596927540	18190	18190	18190	18190	37
472	20250305	130800	1596254510	18190	18190	18190	18190	35
473	20250305	130700	1595617860	18190	18190	18190	18190	36
474	20250305	130600	1594963020	18190	18190	18190	18190	36
475	20250305	130500	1594308180	18180	18190	18190	18180	25
476	20250305	130400	1593853630	18180	18190	18190	18180	37
477	20250305	130300	1593180950	18190	18190	18190	18190	0
478	20250305	130200	1593180950	18190	18190	18200	18190	73
479	20250305	130100	1591852460	18190	18230	18230	18190	272
480	20250305	130000	1586898990	18220	18220	18220	18220	0
481	20250305	125900	1586898990	18220	18220	18220	18220	183
482	20250305	125800	1583564730	18220	18210	18220	18210	35
483	20250305	125700	1582927370	18210	18210	18210	18210	2
484	20250305	125600	1582890950	18200	18200	18200	18200	26
485	20250305	125500	1582417750	18210	18210	18210	18210	0
486	20250305	125400	1582417750	18210	18200	18210	18200	60
487	20250305	125300	1581325740	18190	18190	18190	18190	0
488	20250305	125200	1581325740	18190	18190	18190	18190	13
489	20250305	125100	1581089270	18190	18190	18190	18190	40
490	20250305	125000	1580361670	18190	18190	18190	18190	0
491	20250305	124900	1580361670	18190	18190	18190	18190	62
492	20250305	124800	1579233890	18190	18190	18190	18190	2
493	20250305	124700	1579197510	18190	18190	18190	18190	21
494	20250305	124600	1578815520	18190	18190	18190	18190	67
495	20250305	124500	1577596790	18180	18200	18200	18180	185
496	20250305	124400	1574232360	18200	18200	18200	18200	21
497	20250305	124300	1573850160	18210	18220	18220	18210	25
498	20250305	124200	1573394840	18220	18220	18220	18220	0
499	20250305	124100	1573394840	18220	18220	18300	18220	309
500	20250305	124000	1567763110	18220	18220	18220	18220	0
501	20250305	123900	1567763110	18220	18210	18220	18210	31
502	20250305	123800	1567198340	18210	18210	18210	18210	1
503	20250305	123700	1567180130	18200	18190	18200	18190	152
504	20250305	123600	1564414730	18190	18190	18190	18190	2
505	20250305	123500	1564378350	18190	18190	18190	18190	0
506	20250305	123400	1564378350	18190	18190	18190	18190	0
507	20250305	123300	1564378350	18190	18190	18190	18190	62
508	20250305	123200	1563250570	18190	18190	18190	18190	137
509	20250305	123100	1560758540	18190	18190	18190	18190	8
510	20250305	123000	1560613020	18190	18210	18210	18190	218
511	20250305	122900	1556644580	18220	18220	18230	18220	110
512	20250305	122800	1554640370	18230	18230	18230	18230	0
513	20250305	122700	1554640370	18230	18230	18230	18230	0
514	20250305	122600	1554640370	18230	18220	18250	18210	436
515	20250305	122500	1546692210	18200	18200	18200	18200	0
516	20250305	122400	1546692210	18200	18200	18200	18200	179
517	20250305	122300	1543434410	18200	18190	18200	18190	124
518	20250305	122200	1541177850	18190	18190	18190	18190	0
519	20250305	122100	1541177850	18190	18190	18200	18190	89
520	20250305	122000	1539558320	18190	18190	18190	18190	40
521	20250305	121900	1538830720	18190	18190	18190	18190	0
522	20250305	121800	1538830720	18190	18190	18190	18190	0
523	20250305	121700	1538830720	18190	18180	18190	18180	99
524	20250305	121600	1537030410	18190	18190	18190	18190	1
525	20250305	121500	1537012220	18180	18180	18180	18180	0
526	20250305	121400	1537012220	18180	18180	18180	18180	0
527	20250305	121300	1537012220	18180	18180	18180	18180	63
528	20250305	121200	1535866880	18170	18200	18200	18170	2
529	20250305	121100	1535830510	18170	18170	18170	18170	0
530	20250305	121000	1535830510	18170	18170	18170	18170	5
531	20250305	120900	1535739660	18180	18190	18190	18180	282
532	20250305	120800	1530612280	18180	18180	18180	18180	0
533	20250305	120700	1530612280	18180	18180	18180	18180	2
534	20250305	120600	1530575920	18180	18180	18180	18180	120
535	20250305	120500	1528394320	18180	18180	18180	18180	78
536	20250305	120400	1526976280	18170	18170	18170	18170	207
537	20250305	120300	1523215090	18170	18180	18180	18170	23
538	20250305	120200	1522796970	18180	18180	18180	18180	0
539	20250305	120100	1522796970	18180	18180	18180	18180	67
540	20250305	120000	1521578910	18180	18200	18200	18180	896
541	20250305	115900	1505276920	18200	18200	18200	18200	0
542	20250305	115800	1505276920	18200	18250	18250	18200	346
543	20250305	115700	1498975970	18250	18250	18250	18250	62
544	20250305	115600	1497844470	18250	18250	18300	18250	101
545	20250305	115500	1495998380	18250	18250	18250	18250	0
546	20250305	115400	1495998380	18250	18250	18250	18250	65
547	20250305	115300	1494812130	18250	18250	18250	18250	180
548	20250305	115200	1491527130	18240	18250	18250	18230	334
549	20250305	115100	1485437040	18250	18250	18250	18250	0
550	20250305	115000	1485437040	18250	18250	18250	18250	0
551	20250305	114900	1485437040	18250	18250	18250	18250	50
552	20250305	114800	1484524540	18250	18250	18250	18250	3
553	20250305	114700	1484469790	18260	18260	18260	18260	8
554	20250305	114600	1484323710	18260	18260	18260	18260	5
555	20250305	114500	1484232410	18260	18250	18260	18240	88
556	20250305	114400	1482626510	18240	18240	18240	18240	12
557	20250305	114300	1482407630	18240	18240	18240	18240	1
558	20250305	114200	1482389390	18230	18240	18240	18230	146
559	20250305	114100	1479727720	18240	18240	18240	18240	61
560	20250305	114000	1478615080	18240	18240	18240	18240	0
561	20250305	113900	1478615080	18240	18240	18240	18240	0
562	20250305	113800	1478615080	18240	18240	18240	18240	0
563	20250305	113700	1478615080	18240	18240	18240	18240	0
564	20250305	113600	1478615080	18240	18250	18260	18240	147
565	20250305	113500	1475933420	18270	18290	18290	18250	254
566	20250305	113400	1471291150	18290	18270	18290	18270	15
567	20250305	113300	1471017080	18240	18230	18240	18230	767
568	20250305	113200	1457034370	18230	18220	18230	18220	284
569	20250305	113100	1451859860	18220	18220	18220	18220	0
570	20250305	113000	1451859860	18220	18230	18230	18220	346
571	20250305	112900	1445554120	18230	18240	18240	18230	126
572	20250305	112800	1443255910	18250	18240	18250	18240	89
573	20250305	112700	1441631940	18240	18270	18270	18240	1734
574	20250305	112600	1409971120	18280	18280	18280	18280	90
575	20250305	112500	1408325920	18280	18290	18290	18280	108
576	20250305	112400	1406351590	18280	18280	18280	18270	14
577	20250305	112300	1406095680	18270	18270	18270	18270	25
578	20250305	112200	1405638930	18270	18270	18270	18270	234
579	20250305	112100	1401363750	18280	18280	18280	18280	10
580	20250305	112000	1401180950	18280	18270	18280	18270	76
581	20250305	111900	1399791900	18270	18270	18270	18270	9
582	20250305	111800	1399627470	18270	18240	18270	18240	302
583	20250305	111700	1394111700	18240	18240	18240	18240	35
584	20250305	111600	1393473300	18240	18220	18250	18220	135
585	20250305	111500	1391010870	18210	18210	18210	18210	10
586	20250305	111400	1390828770	18210	18205	18210	18205	42
587	20250305	111300	1390064005	18200	18200	18200	18200	0
588	20250305	111200	1390064005	18200	18160	18200	18160	174
589	20250305	111100	1386897755	18160	18200	18200	18160	201
590	20250305	111000	1383245605	18200	18190	18200	18190	34
591	20250305	110900	1382626945	18190	18200	18200	18190	39
592	20250305	110800	1381917435	18190	18180	18190	18180	17
593	20250305	110700	1381608225	18180	18190	18190	18180	4
594	20250305	110600	1381535485	18190	18200	18210	18170	17
595	20250305	110500	1381226385	18200	18240	18240	18200	93
596	20250305	110400	1379532075	18240	18210	18260	18210	131
597	20250305	110300	1377142825	18240	18230	18240	18230	6
598	20250305	110200	1377033435	18200	18180	18200	18180	687
599	20250305	110100	1364543255	18180	18180	18190	18170	386
600	20250305	110000	1357526255	18180	18200	18210	18180	287
601	20250305	105900	1352304095	18200	18200	18200	18200	70
602	20250305	105800	1351030095	18200	18210	18210	18200	46
603	20250305	105700	1350192585	18210	18240	18240	18210	421
604	20250305	105600	1342514455	18240	18250	18250	18240	308
605	20250305	105500	1336894645	18250	18260	18260	18250	48
606	20250305	105400	1336018345	18240	18240	18240	18240	0
607	20250305	105300	1336018345	18240	18250	18250	18240	13
608	20250305	105200	1335781125	18250	18260	18260	18250	85
609	20250305	105100	1334229035	18270	18260	18270	18240	91
610	20250305	105000	1332568615	18270	18280	18280	18260	120
611	20250305	104900	1330375165	18280	18280	18290	18280	17
612	20250305	104800	1330064395	18290	18270	18290	18270	132
613	20250305	104700	1327652125	18270	18280	18290	18270	117
614	20250305	104600	1325513395	18280	18300	18310	18280	386
615	20250305	104500	1318449745	18300	18310	18310	18300	420
616	20250305	104400	1310763205	18310	18300	18320	18300	133
617	20250305	104300	1308329075	18300	18320	18320	18300	409
618	20250305	104200	1300841415	18320	18330	18330	18320	82
619	20250305	104100	1299339145	18330	18330	18340	18330	41
620	20250305	104000	1298587595	18340	18330	18340	18330	80
621	20250305	103900	1297121105	18340	18340	18340	18340	0
622	20250305	103800	1297121105	18340	18320	18340	18310	124
623	20250305	103700	1294849565	18320	18320	18320	18320	5
624	20250305	103600	1294757965	18320	18320	18320	18320	68
625	20250305	103500	1293512205	18320	18320	18340	18320	346
626	20250305	103400	1287173465	18320	18320	18320	18320	2
627	20250305	103300	1287136825	18320	18320	18320	18320	0
628	20250305	103200	1287136825	18320	18310	18320	18310	96
629	20250305	103100	1285378125	18310	18330	18330	18310	148
630	20250305	103000	1282666555	18330	18340	18340	18330	86
631	20250305	102900	1281089815	18330	18360	18360	18330	42
632	20250305	102800	1280319065	18370	18370	18370	18370	77
633	20250305	102700	1278904575	18390	18370	18390	18370	2
634	20250305	102600	1278867815	18380	18380	18380	18350	190
635	20250305	102500	1275376645	18380	18390	18390	18380	59
636	20250305	102400	1274291915	18390	18380	18400	18380	130
637	20250305	102300	1271900285	18380	18450	18450	18380	659
638	20250305	102200	1259772655	18430	18460	18460	18430	118
639	20250305	102100	1257597885	18450	18440	18450	18440	63
640	20250305	102000	1256436145	18450	18470	18470	18450	221
641	20250305	101900	1252355455	18485	18490	18490	18470	362
642	20250305	101800	1245665860	18510	18500	18510	18500	186
643	20250305	101700	1242224850	18490	18500	18500	18490	70
644	20250305	101600	1240930320	18490	18490	18500	18470	536
645	20250305	101500	1231024910	18480	18500	18500	18480	282
646	20250305	101400	1225811950	18500	18530	18530	18500	100
647	20250305	101300	1223960990	18530	18510	18540	18510	233
648	20250305	101200	1219645710	18530	18530	18530	18520	157
649	20250305	101100	1216736890	18520	18510	18520	18510	29
650	20250305	101000	1216199940	18510	18530	18540	18500	350
651	20250305	100900	1209720970	18530	18560	18560	18530	38
652	20250305	100800	1209016590	18540	18540	18540	18520	981
653	20250305	100700	1190831340	18500	18600	18600	18500	868
654	20250305	100600	1174748100	18600	18540	18600	18540	1308
655	20250305	100500	1150446980	18540	18500	18550	18470	1109
656	20250305	100400	1129899080	18510	18510	18520	18490	311
657	20250305	100300	1124143590	18510	18490	18530	18490	2916
658	20250305	100200	1070191540	18480	18450	18480	18450	783
659	20250305	100100	1055736920	18450	18460	18460	18450	270
660	20250305	100000	1050752820	18460	18510	18515	18450	951
661	20250305	095900	1033170225	18515	18540	18540	18510	1285
662	20250305	095800	1009355580	18540	18550	18550	18540	900
663	20250305	095700	992661730	18550	18510	18600	18510	2386
664	20250305	095600	948415130	18480	18440	18530	18430	2279
665	20250305	095500	906287200	18450	18450	18500	18420	2609
666	20250305	095400	858077210	18460	18330	18460	18310	2925
667	20250305	095300	804253780	18300	18250	18330	18250	4650
668	20250305	095200	719251560	18250	18240	18250	18240	274
669	20250305	095100	714253450	18230	18220	18230	18220	110
670	20250305	095000	712248160	18220	18230	18230	18220	14
671	20250305	094900	711993060	18220	18230	18230	18220	33
672	20250305	094800	711391560	18230	18230	18240	18230	700
673	20250305	094700	698628570	18240	18200	18240	18200	30
674	20250305	094600	698081570	18240	18260	18260	18240	139
675	20250305	094500	695546190	18250	18230	18250	18230	119
676	20250305	094400	693375500	18230	18200	18230	18200	47
677	20250305	094300	692520040	18180	18180	18180	18180	108
678	20250305	094200	690556600	18200	18200	18200	18170	41
679	20250305	094100	689811000	18200	18160	18250	18160	73
680	20250305	094000	688480090	18260	18190	18260	18190	713
681	20250305	093900	675486320	18160	18110	18160	18110	462
682	20250305	093800	667110730	18100	18100	18100	18100	27
683	20250305	093700	666622030	18100	18130	18130	18100	478
684	20250305	093600	657962250	18140	18190	18190	18140	1248
685	20250305	093500	635294960	18200	18210	18210	18200	134
686	20250305	093400	632855460	18210	18210	18210	18210	20
687	20250305	093300	632491260	18220	18210	18220	18210	10
688	20250305	093200	632309150	18210	18230	18240	18210	908
689	20250305	093100	615758430	18240	18190	18240	18190	740
690	20250305	093000	602278140	18190	18200	18210	18190	149
691	20250305	092900	599566430	18200	18210	18210	18200	103
692	20250305	092800	597691110	18210	18220	18220	18210	92
693	20250305	092700	596015030	18220	18230	18230	18220	146
694	20250305	092600	593354290	18230	18170	18230	18170	476
695	20250305	092500	584695670	18160	18180	18180	18160	317
696	20250305	092400	578936080	18180	18250	18250	18180	1384
697	20250305	092300	553764230	18240	18250	18250	18230	268
698	20250305	092200	548875850	18250	18180	18260	18180	1676
699	20250305	092100	518312070	18180	18200	18200	18180	480
700	20250305	092000	509579940	18190	18230	18240	18170	915
701	20250305	091900	492909560	18230	18250	18250	18220	665
702	20250305	091800	480783260	18250	18170	18250	18160	2357
703	20250305	091700	437864940	18190	18160	18200	18160	871
704	20250305	091600	422029860	18160	18140	18160	18140	708
705	20250305	091500	409184140	18120	18030	18120	18020	16302
706	20250305	091400	115073410	18020	18100	18100	18020	1635
707	20250305	091300	85536280	18110	18110	18120	18100	43
708	20250305	091200	84757640	18120	18080	18120	18060	704
709	20250305	091100	72023340	18080	18050	18100	18050	164
710	20250305	091000	69059080	18050	17940	18060	17930	641
711	20250305	090900	57531520	17950	17910	17950	17900	175
712	20250305	090800	54396490	17940	17910	17960	17910	330
713	20250305	090700	48475460	17880	17910	17930	17880	130
714	20250305	090600	46148650	17910	17850	17960	17850	243
715	20250305	090500	41799520	17880	17790	17880	17790	393
716	20250305	090400	34789160	17790	17840	17880	17790	859
717	20250305	090300	19492620	17840	17840	17980	17840	98
718	20250305	090200	17743430	17950	17950	18000	17940	245
719	20250305	090100	13344610	17840	17910	18000	17840	406
720	20250305	090000	6070510	17800	17790	17900	17790	323