KissMeData/047560/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193300	4743853550	18520	18520	18520	18520	9268
3	20250313	193200	4743853550	18520	18520	18520	18520	0
4	20250313	193100	4743853550	18520	18520	18520	18520	0
5	20250313	193000	4743853550	18520	18520	18520	18520	0
6	20250313	192900	4743853550	18520	18520	18520	18520	0
7	20250313	192800	4743853550	18520	18520	18520	18520	0
8	20250313	192700	4743853550	18520	18520	18520	18520	0
9	20250313	192600	4743853550	18520	18520	18520	18520	0
10	20250313	192500	4743853550	18520	18520	18520	18520	0
11	20250313	192400	4743853550	18520	18520	18520	18520	0
12	20250313	192300	4743853550	18520	18520	18520	18520	0
13	20250313	192200	4743853550	18520	18520	18520	18520	0
14	20250313	192100	4743853550	18520	18520	18520	18520	0
15	20250313	192000	4743853550	18520	18520	18520	18520	0
16	20250313	191900	4743853550	18520	18520	18520	18520	0
17	20250313	191800	4743853550	18520	18520	18520	18520	0
18	20250313	191700	4743853550	18520	18520	18520	18520	0
19	20250313	191600	4743853550	18520	18520	18520	18520	0
20	20250313	191500	4743853550	18520	18520	18520	18520	0
21	20250313	191400	4743853550	18520	18520	18520	18520	0
22	20250313	191300	4743853550	18520	18520	18520	18520	0
23	20250313	191200	4743853550	18520	18520	18520	18520	0
24	20250313	191100	4743853550	18520	18520	18520	18520	0
25	20250313	191000	4743853550	18520	18520	18520	18520	0
26	20250313	190900	4743853550	18520	18520	18520	18520	0
27	20250313	190800	4743853550	18520	18520	18520	18520	0
28	20250313	190700	4743853550	18520	18520	18520	18520	0
29	20250313	190600	4743853550	18520	18520	18520	18520	0
30	20250313	190500	4743853550	18520	18520	18520	18520	0
31	20250313	190400	4743853550	18520	18520	18520	18520	0
32	20250313	190300	4743853550	18520	18520	18520	18520	9268
33	20250313	190200	4743853550	18520	18520	18520	18520	0
34	20250313	190100	4743853550	18520	18520	18520	18520	0
35	20250313	190000	4743853550	18520	18520	18520	18520	0
36	20250313	185900	4743853550	18520	18520	18520	18520	0
37	20250313	185800	4743853550	18520	18520	18520	18520	0
38	20250313	185700	4743853550	18520	18520	18520	18520	0
39	20250313	185600	4743853550	18520	18520	18520	18520	0
40	20250313	185500	4743853550	18520	18520	18520	18520	0
41	20250313	185400	4743853550	18520	18520	18520	18520	0
42	20250313	185300	4743853550	18520	18520	18520	18520	0
43	20250313	185200	4743853550	18520	18520	18520	18520	0
44	20250313	185100	4743853550	18520	18520	18520	18520	0
45	20250313	185000	4743853550	18520	18520	18520	18520	0
46	20250313	184900	4743853550	18520	18520	18520	18520	0
47	20250313	184800	4743853550	18520	18520	18520	18520	0
48	20250313	184700	4743853550	18520	18520	18520	18520	0
49	20250313	184600	4743853550	18520	18520	18520	18520	0
50	20250313	184500	4743853550	18520	18520	18520	18520	0
51	20250313	184400	4743853550	18520	18520	18520	18520	0
52	20250313	184300	4743853550	18520	18520	18520	18520	0
53	20250313	184200	4743853550	18520	18520	18520	18520	0
54	20250313	184100	4743853550	18520	18520	18520	18520	0
55	20250313	184000	4743853550	18520	18520	18520	18520	0
56	20250313	183900	4743853550	18520	18520	18520	18520	0
57	20250313	183800	4743853550	18520	18520	18520	18520	0
58	20250313	183700	4743853550	18520	18520	18520	18520	0
59	20250313	183600	4743853550	18520	18520	18520	18520	0
60	20250313	183500	4743853550	18520	18520	18520	18520	0
61	20250313	183400	4743853550	18520	18520	18520	18520	0
62	20250313	183300	4743853550	18520	18520	18520	18520	9268
63	20250313	183200	4743853550	18520	18520	18520	18520	0
64	20250313	183100	4743853550	18520	18520	18520	18520	0
65	20250313	183000	4743853550	18520	18520	18520	18520	0
66	20250313	182900	4743853550	18520	18520	18520	18520	0
67	20250313	182800	4743853550	18520	18520	18520	18520	0
68	20250313	182700	4743853550	18520	18520	18520	18520	0
69	20250313	182600	4743853550	18520	18520	18520	18520	0
70	20250313	182500	4743853550	18520	18520	18520	18520	0
71	20250313	182400	4743853550	18520	18520	18520	18520	0
72	20250313	182300	4743853550	18520	18520	18520	18520	0
73	20250313	182200	4743853550	18520	18520	18520	18520	0
74	20250313	182100	4743853550	18520	18520	18520	18520	0
75	20250313	182000	4743853550	18520	18520	18520	18520	0
76	20250313	181900	4743853550	18520	18520	18520	18520	0
77	20250313	181800	4743853550	18520	18520	18520	18520	0
78	20250313	181700	4743853550	18520	18520	18520	18520	0
79	20250313	181600	4743853550	18520	18520	18520	18520	0
80	20250313	181500	4743853550	18520	18520	18520	18520	0
81	20250313	181400	4743853550	18520	18520	18520	18520	0
82	20250313	181300	4743853550	18520	18520	18520	18520	0
83	20250313	181200	4743853550	18520	18520	18520	18520	0
84	20250313	181100	4743853550	18520	18520	18520	18520	0
85	20250313	181000	4743853550	18520	18520	18520	18520	0
86	20250313	180900	4743853550	18520	18520	18520	18520	0
87	20250313	180800	4743853550	18520	18520	18520	18520	0
88	20250313	180700	4743853550	18520	18520	18520	18520	0
89	20250313	180600	4743853550	18520	18520	18520	18520	0
90	20250313	180500	4743853550	18520	18520	18520	18520	0
91	20250313	180400	4743853550	18520	18520	18520	18520	0
92	20250313	180300	4743853550	18520	18520	18520	18520	9268
93	20250313	180200	4743853550	18520	18520	18520	18520	0
94	20250313	180100	4743853550	18520	18520	18520	18520	0
95	20250313	180000	4743853550	18520	18520	18520	18520	0
96	20250313	175900	4743853550	18520	18520	18520	18520	0
97	20250313	175800	4743853550	18520	18520	18520	18520	0
98	20250313	175700	4743853550	18520	18520	18520	18520	0
99	20250313	175600	4743853550	18520	18520	18520	18520	0
100	20250313	175500	4743853550	18520	18520	18520	18520	0
101	20250313	175400	4743853550	18520	18520	18520	18520	0
102	20250313	175300	4743853550	18520	18520	18520	18520	0
103	20250313	175200	4743853550	18520	18520	18520	18520	0
104	20250313	175100	4743853550	18520	18520	18520	18520	0
105	20250313	175000	4743853550	18520	18520	18520	18520	0
106	20250313	174900	4743853550	18520	18520	18520	18520	0
107	20250313	174800	4743853550	18520	18520	18520	18520	0
108	20250313	174700	4743853550	18520	18520	18520	18520	0
109	20250313	174600	4743853550	18520	18520	18520	18520	0
110	20250313	174500	4743853550	18520	18520	18520	18520	0
111	20250313	174400	4743853550	18520	18520	18520	18520	0
112	20250313	174300	4743853550	18520	18520	18520	18520	0
113	20250313	174200	4743853550	18520	18520	18520	18520	0
114	20250313	174100	4743853550	18520	18520	18520	18520	0
115	20250313	174000	4743853550	18520	18520	18520	18520	0
116	20250313	173900	4743853550	18520	18520	18520	18520	0
117	20250313	173800	4743853550	18520	18520	18520	18520	0
118	20250313	173700	4743853550	18520	18520	18520	18520	0
119	20250313	173600	4743853550	18520	18520	18520	18520	0
120	20250313	173500	4743853550	18520	18520	18520	18520	0
121	20250313	173400	4743853550	18520	18520	18520	18520	0
122	20250313	173300	4743853550	18520	18520	18520	18520	9268
123	20250313	173200	4743853550	18520	18520	18520	18520	0
124	20250313	173100	4743853550	18520	18520	18520	18520	0
125	20250313	173000	4743853550	18520	18520	18520	18520	0
126	20250313	172900	4743853550	18520	18520	18520	18520	0
127	20250313	172800	4743853550	18520	18520	18520	18520	0
128	20250313	172700	4743853550	18520	18520	18520	18520	0
129	20250313	172600	4743853550	18520	18520	18520	18520	0
130	20250313	172500	4743853550	18520	18520	18520	18520	0
131	20250313	172400	4743853550	18520	18520	18520	18520	0
132	20250313	172300	4743853550	18520	18520	18520	18520	0
133	20250313	172200	4743853550	18520	18520	18520	18520	0
134	20250313	172100	4743853550	18520	18520	18520	18520	0
135	20250313	172000	4743853550	18520	18520	18520	18520	0
136	20250313	171900	4743853550	18520	18520	18520	18520	0
137	20250313	171800	4743853550	18520	18520	18520	18520	0
138	20250313	171700	4743853550	18520	18520	18520	18520	0
139	20250313	171600	4743853550	18520	18520	18520	18520	0
140	20250313	171500	4743853550	18520	18520	18520	18520	0
141	20250313	171400	4743853550	18520	18520	18520	18520	0
142	20250313	171300	4743853550	18520	18520	18520	18520	0
143	20250313	171200	4743853550	18520	18520	18520	18520	0
144	20250313	171100	4743853550	18520	18520	18520	18520	0
145	20250313	171000	4743853550	18520	18520	18520	18520	0
146	20250313	170900	4743853550	18520	18520	18520	18520	0
147	20250313	170800	4743853550	18520	18520	18520	18520	0
148	20250313	170700	4743853550	18520	18520	18520	18520	0
149	20250313	170600	4743853550	18520	18520	18520	18520	0
150	20250313	170500	4743853550	18520	18520	18520	18520	0
151	20250313	170400	4743853550	18520	18520	18520	18520	0
152	20250313	170300	4743853550	18520	18520	18520	18520	9268
153	20250313	170200	4743853550	18520	18520	18520	18520	0
154	20250313	170100	4743853550	18520	18520	18520	18520	0
155	20250313	170000	4743853550	18520	18520	18520	18520	0
156	20250313	165900	4743853550	18520	18520	18520	18520	0
157	20250313	165800	4743853550	18520	18520	18520	18520	0
158	20250313	165700	4743853550	18520	18520	18520	18520	0
159	20250313	165600	4743853550	18520	18520	18520	18520	0
160	20250313	165500	4743853550	18520	18520	18520	18520	0
161	20250313	165400	4743853550	18520	18520	18520	18520	0
162	20250313	165300	4743853550	18520	18520	18520	18520	0
163	20250313	165200	4743853550	18520	18520	18520	18520	0
164	20250313	165100	4743853550	18520	18520	18520	18520	0
165	20250313	165000	4743853550	18520	18520	18520	18520	0
166	20250313	164900	4743853550	18520	18520	18520	18520	0
167	20250313	164800	4743853550	18520	18520	18520	18520	0
168	20250313	164700	4743853550	18520	18520	18520	18520	0
169	20250313	164600	4743853550	18520	18520	18520	18520	0
170	20250313	164500	4743853550	18520	18520	18520	18520	0
171	20250313	164400	4743853550	18520	18520	18520	18520	0
172	20250313	164300	4743853550	18520	18520	18520	18520	0
173	20250313	164200	4743853550	18520	18520	18520	18520	0
174	20250313	164100	4743853550	18520	18520	18520	18520	0
175	20250313	164000	4743853550	18520	18520	18520	18520	0
176	20250313	163900	4743853550	18520	18520	18520	18520	0
177	20250313	163800	4743853550	18520	18520	18520	18520	0
178	20250313	163700	4743853550	18520	18520	18520	18520	0
179	20250313	163600	4743853550	18520	18520	18520	18520	0
180	20250313	163500	4743853550	18520	18520	18520	18520	0
181	20250313	163400	4743853550	18520	18520	18520	18520	0
182	20250313	163300	4743853550	18520	18520	18520	18520	9268
183	20250313	163200	4743853550	18520	18520	18520	18520	0
184	20250313	163100	4743853550	18520	18520	18520	18520	0
185	20250313	163000	4743853550	18520	18520	18520	18520	0
186	20250313	162900	4743853550	18520	18520	18520	18520	0
187	20250313	162800	4743853550	18520	18520	18520	18520	0
188	20250313	162700	4743853550	18520	18520	18520	18520	0
189	20250313	162600	4743853550	18520	18520	18520	18520	0
190	20250313	162500	4743853550	18520	18520	18520	18520	0
191	20250313	162400	4743853550	18520	18520	18520	18520	0
192	20250313	162300	4743853550	18520	18520	18520	18520	0
193	20250313	162200	4743853550	18520	18520	18520	18520	0
194	20250313	162100	4743853550	18520	18520	18520	18520	0
195	20250313	162000	4743853550	18520	18520	18520	18520	0
196	20250313	161900	4743853550	18520	18520	18520	18520	0
197	20250313	161800	4743853550	18520	18520	18520	18520	0
198	20250313	161700	4743853550	18520	18520	18520	18520	0
199	20250313	161600	4743853550	18520	18520	18520	18520	0
200	20250313	161500	4743853550	18520	18520	18520	18520	0
201	20250313	161400	4743853550	18520	18520	18520	18520	0
202	20250313	161300	4743853550	18520	18520	18520	18520	0
203	20250313	161200	4743853550	18520	18520	18520	18520	0
204	20250313	161100	4743853550	18520	18520	18520	18520	0
205	20250313	161000	4743853550	18520	18520	18520	18520	0
206	20250313	160900	4743853550	18520	18520	18520	18520	0
207	20250313	160800	4743853550	18520	18520	18520	18520	0
208	20250313	160700	4743853550	18520	18520	18520	18520	0
209	20250313	160600	4743853550	18520	18520	18520	18520	0
210	20250313	160500	4743853550	18520	18520	18520	18520	0
211	20250313	160400	4743853550	18520	18520	18520	18520	0
212	20250313	160300	4743853550	18520	18520	18520	18520	9268
213	20250313	160200	4743853550	18520	18520	18520	18520	0
214	20250313	160100	4743853550	18520	18520	18520	18520	0
215	20250313	160000	4743853550	18520	18520	18520	18520	0
216	20250313	155900	4743853550	18520	18520	18520	18520	0
217	20250313	155800	4743853550	18520	18520	18520	18520	0
218	20250313	155700	4743853550	18520	18520	18520	18520	0
219	20250313	155600	4743853550	18520	18520	18520	18520	0
220	20250313	155500	4743853550	18520	18520	18520	18520	0
221	20250313	155400	4743853550	18520	18520	18520	18520	0
222	20250313	155300	4743853550	18520	18520	18520	18520	0
223	20250313	155200	4743853550	18520	18520	18520	18520	0
224	20250313	155100	4743853550	18520	18520	18520	18520	0
225	20250313	155000	4743853550	18520	18520	18520	18520	0
226	20250313	154900	4743853550	18520	18520	18520	18520	0
227	20250313	154800	4743853550	18520	18520	18520	18520	0
228	20250313	154700	4743853550	18520	18520	18520	18520	0
229	20250313	154600	4743853550	18520	18520	18520	18520	0
230	20250313	154500	4743853550	18520	18520	18520	18520	0
231	20250313	154400	4743853550	18520	18520	18520	18520	0
232	20250313	154300	4743853550	18520	18520	18520	18520	0
233	20250313	154200	4743853550	18520	18520	18520	18520	0
234	20250313	154100	4743853550	18520	18520	18520	18520	0
235	20250313	154000	4743853550	18520	18520	18520	18520	0
236	20250313	153900	4743853550	18520	18520	18520	18520	0
237	20250313	153800	4743853550	18520	18520	18520	18520	0
238	20250313	153700	4743853550	18520	18520	18520	18520	0
239	20250313	153600	4743853550	18520	18520	18520	18520	0
240	20250313	153500	4743853550	18520	18520	18520	18520	0
241	20250313	153400	4743853550	18520	18520	18520	18520	0
242	20250313	153300	4743853550	18520	18520	18520	18520	9268
243	20250313	153200	4743853550	18520	18520	18520	18520	0
244	20250313	153100	4743853550	18520	18520	18520	18520	0
245	20250313	153000	4743853550	18520	18520	18520	18520	9268
246	20250313	152900	4572210190	18570	18570	18570	18570	0
247	20250313	152800	4572210190	18570	18570	18570	18570	0
248	20250313	152700	4572210190	18570	18570	18570	18570	0
249	20250313	152600	4572210190	18570	18570	18570	18570	0
250	20250313	152500	4572210190	18570	18570	18570	18570	0
251	20250313	152400	4572210190	18570	18570	18570	18570	0
252	20250313	152300	4572210190	18570	18570	18570	18570	0
253	20250313	152200	4572210190	18570	18570	18570	18570	0
254	20250313	152100	4572210190	18570	18570	18570	18570	0
255	20250313	152000	4572210190	18570	18570	18570	18570	0
256	20250313	151900	4572210190	18570	18560	18570	18550	693
257	20250313	151800	4559348000	18560	18560	18560	18560	26
258	20250313	151700	4558865440	18560	18600	18600	18560	117
259	20250313	151600	4556691940	18600	18600	18600	18600	20
260	20250313	151500	4556319940	18590	18560	18590	18550	407
261	20250313	151400	4548757820	18560	18565	18565	18560	50
262	20250313	151300	4547829770	18570	18550	18570	18550	1076
263	20250313	151200	4527863850	18550	18550	18550	18550	493
264	20250313	151100	4518718700	18550	18560	18560	18550	261
265	20250313	151000	4513875390	18560	18560	18560	18560	105
266	20250313	150900	4511926590	18560	18570	18570	18560	306
267	20250313	150800	4506246130	18560	18560	18560	18560	1793
268	20250313	150700	4472968050	18560	18550	18570	18550	280
269	20250313	150600	4467771910	18550	18560	18560	18550	375
270	20250313	150500	4460813660	18560	18550	18560	18550	82
271	20250313	150400	4459292460	18550	18550	18550	18540	240
272	20250313	150300	4454841060	18550	18550	18550	18550	188
273	20250313	150200	4451353660	18550	18570	18570	18550	160
274	20250313	150100	4448383960	18570	18570	18570	18570	8
275	20250313	150000	4448235400	18590	18590	18590	18590	0
276	20250313	145900	4448235400	18590	18590	18590	18590	0
277	20250313	145800	4448235400	18590	18550	18590	18550	534
278	20250313	145700	4438321670	18550	18570	18570	18550	58
279	20250313	145600	4437244690	18550	18550	18550	18550	15
280	20250313	145500	4436966440	18550	18570	18570	18550	112
281	20250313	145400	4434886720	18570	18550	18570	18550	227
282	20250313	145300	4430672700	18550	18550	18550	18550	315
283	20250313	145200	4424829450	18550	18560	18570	18550	108
284	20250313	145100	4422825210	18560	18560	18560	18560	123
285	20250313	145000	4420542330	18560	18550	18560	18550	165
286	20250313	144900	4417480470	18560	18560	18560	18560	864
287	20250313	144800	4401444630	18560	18550	18560	18550	282
288	20250313	144700	4396210820	18550	18560	18560	18550	80
289	20250313	144600	4394726530	18550	18560	18560	18550	903
290	20250313	144500	4377975820	18560	18550	18560	18550	80
291	20250313	144400	4376491540	18560	18560	18560	18560	157
292	20250313	144300	4373577620	18560	18560	18560	18560	101
293	20250313	144200	4371703060	18560	18560	18560	18560	400
294	20250313	144100	4364279060	18560	18560	18560	18560	33
295	20250313	144000	4363666580	18560	18560	18560	18560	77
296	20250313	143900	4362237460	18570	18575	18575	18570	7
297	20250313	143800	4362107465	18560	18570	18570	18560	277
298	20250313	143700	4356966145	18560	18580	18580	18560	888
299	20250313	143600	4340480775	18580	18580	18580	18580	51
300	20250313	143500	4339533195	18560	18560	18560	18560	96
301	20250313	143400	4337751435	18560	18560	18560	18560	0
302	20250313	143300	4337751435	18560	18600	18600	18560	291
303	20250313	143200	4332344785	18620	18630	18630	18620	11
304	20250313	143100	4332139955	18630	18630	18630	18630	11
305	20250313	143000	4331935025	18630	18630	18630	18630	393
306	20250313	142900	4324613435	18630	18620	18630	18620	299
307	20250313	142800	4319045565	18620	18620	18620	18620	0
308	20250313	142700	4319045565	18620	18590	18620	18590	51
309	20250313	142600	4318096185	18620	18580	18620	18580	260
310	20250313	142500	4313259525	18570	18570	18580	18570	67
311	20250313	142400	4312015290	18570	18580	18580	18570	165
312	20250313	142300	4308950090	18560	18610	18610	18560	2361
313	20250313	142200	4265115930	18620	18620	18620	18620	1
314	20250313	142100	4265097310	18610	18590	18610	18590	287
315	20250313	142000	4259761390	18590	18590	18590	18570	250
316	20250313	141900	4255115990	18580	18580	18580	18580	3
317	20250313	141800	4255060250	18570	18580	18580	18570	566
318	20250313	141700	4244549520	18580	18590	18590	18580	129
319	20250313	141600	4242152300	18590	18590	18590	18590	1
320	20250313	141500	4242133710	18570	18600	18600	18570	435
321	20250313	141400	4234050310	18600	18600	18600	18600	60
322	20250313	141300	4232934310	18610	18600	18610	18600	2
323	20250313	141200	4232897100	18600	18600	18600	18600	45
324	20250313	141100	4232060100	18600	18610	18610	18600	651
325	20250313	141000	4219949970	18600	18600	18600	18600	0
326	20250313	140900	4219949970	18600	18600	18600	18600	68
327	20250313	140800	4218685170	18600	18600	18600	18600	158
328	20250313	140700	4215746370	18610	18610	18610	18600	35
329	20250313	140600	4215095120	18600	18620	18620	18600	64
330	20250313	140500	4213904340	18630	18640	18640	18630	101
331	20250313	140400	4212022700	18620	18630	18630	18620	208
332	20250313	140300	4208148760	18630	18640	18640	18630	37
333	20250313	140200	4207459250	18640	18640	18640	18640	12
334	20250313	140100	4207235570	18640	18640	18640	18640	53
335	20250313	140000	4206247650	18650	18650	18650	18650	94
336	20250313	135900	4204494550	18680	18680	18680	18680	104
337	20250313	135800	4202551830	18680	18680	18680	18680	116
338	20250313	135700	4200384950	18680	18680	18680	18680	45
339	20250313	135600	4199544350	18680	18650	18680	18650	386
340	20250313	135500	4192345420	18650	18650	18650	18650	1
341	20250313	135400	4192326770	18640	18620	18640	18620	805
342	20250313	135300	4177327590	18620	18570	18620	18570	1353
343	20250313	135200	4152164630	18570	18600	18600	18570	301
344	20250313	135100	4146575030	18570	18570	18570	18570	290
345	20250313	135000	4141189730	18570	18590	18590	18570	288
346	20250313	134900	4135841430	18590	18590	18590	18590	4
347	20250313	134800	4135767070	18590	18590	18590	18590	5
348	20250313	134700	4135674120	18590	18560	18600	18560	18
349	20250313	134600	4135339970	18560	18560	18570	18560	101
350	20250313	134500	4133465360	18560	18560	18560	18560	88
351	20250313	134400	4131832080	18560	18590	18590	18560	778
352	20250313	134300	4117386810	18600	18600	18600	18600	40
353	20250313	134200	4116642810	18600	18600	18600	18600	50
354	20250313	134100	4115712810	18600	18610	18610	18600	1724
355	20250313	134000	4083640250	18620	18620	18620	18620	80
356	20250313	133900	4082150650	18620	18620	18620	18620	100
357	20250313	133800	4080288650	18630	18630	18630	18630	49
358	20250313	133700	4079375780	18630	18620	18630	18620	71
359	20250313	133600	4078053650	18620	18620	18620	18620	0
360	20250313	133500	4078053650	18620	18620	18620	18620	185
361	20250313	133400	4074608950	18620	18620	18620	18620	51
362	20250313	133300	4073659330	18620	18630	18630	18620	700
363	20250313	133200	4060625320	18620	18620	18620	18620	207
364	20250313	133100	4056770980	18610	18620	18620	18610	11
365	20250313	133000	4056566180	18610	18600	18610	18600	65
366	20250313	132900	4055356540	18600	18590	18600	18590	175
367	20250313	132800	4052101990	18580	18590	18590	18580	128
368	20250313	132700	4049722520	18580	18580	18580	18580	0
369	20250313	132600	4049722520	18580	18590	18590	18580	113
370	20250313	132500	4047621870	18580	18580	18580	18580	0
371	20250313	132400	4047621870	18580	18580	18580	18580	5
372	20250313	132300	4047528970	18580	18580	18580	18580	0
373	20250313	132200	4047528970	18580	18580	18580	18560	75
374	20250313	132100	4046136690	18580	18590	18590	18580	152
375	20250313	132000	4043311510	18590	18600	18600	18590	150
376	20250313	131900	4040522960	18580	18580	18580	18580	0
377	20250313	131800	4040522960	18580	18580	18580	18580	0
378	20250313	131700	4040522960	18580	18580	18580	18580	9
379	20250313	131600	4040355740	18630	18640	18640	18630	34
380	20250313	131500	4039722220	18640	18640	18640	18640	25
381	20250313	131400	4039256220	18580	18640	18645	18580	159
382	20250313	131300	4036292560	18640	18560	18640	18560	276
383	20250313	131200	4031166210	18560	18560	18560	18560	232
384	20250313	131100	4026860290	18560	18550	18560	18530	745
385	20250313	131000	4013039310	18560	18560	18560	18560	2
386	20250313	130900	4013002190	18560	18560	18560	18560	0
387	20250313	130800	4013002190	18560	18530	18560	18530	94
388	20250313	130700	4011259830	18530	18530	18530	18530	116
389	20250313	130600	4009110350	18520	18530	18530	18520	295
390	20250313	130500	4003646900	18530	18520	18530	18520	21
391	20250313	130400	4003257970	18520	18530	18530	18520	41
392	20250313	130300	4002498250	18530	18530	18530	18530	75
393	20250313	130200	4001108500	18520	18550	18560	18520	123
394	20250313	130100	3998829410	18560	18520	18560	18520	9
395	20250313	130000	3998662690	18520	18520	18520	18520	92
396	20250313	125900	3996958850	18520	18530	18530	18510	322
397	20250313	125800	3990995020	18570	18530	18570	18520	121
398	20250313	125700	3988753650	18530	18530	18530	18530	197
399	20250313	125600	3985103240	18530	18550	18550	18530	378
400	20250313	125500	3978095970	18540	18540	18580	18540	1094
401	20250313	125400	3957805070	18540	18550	18580	18530	823
402	20250313	125300	3942544150	18560	18580	18580	18560	1023
403	20250313	125200	3923551560	18580	18570	18580	18570	453
404	20250313	125100	3915136560	18560	18570	18580	18560	1109
405	20250313	125000	3894548310	18580	18620	18620	18570	892
406	20250313	124900	3877962760	18620	18630	18630	18610	495
407	20250313	124800	3868747030	18630	18670	18670	18630	1263
408	20250313	124700	3845196860	18670	18680	18680	18670	558
409	20250313	124600	3834778970	18690	18690	18690	18680	107
410	20250313	124500	3832780140	18680	18690	18690	18680	185
411	20250313	124400	3829324290	18690	18690	18690	18690	2
412	20250313	124300	3829286910	18680	18680	18680	18680	62
413	20250313	124200	3828128750	18690	18690	18690	18680	145
414	20250313	124100	3825420090	18690	18690	18690	18690	120
415	20250313	124000	3823177290	18690	18700	18700	18690	165
416	20250313	123900	3820092370	18720	18720	18720	18720	74
417	20250313	123800	3818707090	18720	18690	18720	18690	76
418	20250313	123700	3817285870	18690	18720	18730	18690	919
419	20250313	123600	3800087770	18720	18720	18720	18720	109
420	20250313	123500	3798047290	18700	18700	18700	18700	61
421	20250313	123400	3796906590	18700	18720	18720	18700	307
422	20250313	123300	3791163690	18720	18720	18720	18720	0
423	20250313	123200	3791163690	18720	18720	18720	18720	67
424	20250313	123100	3789909450	18720	18720	18720	18720	8
425	20250313	123000	3789759690	18690	18690	18690	18690	10
426	20250313	122900	3789572790	18690	18700	18700	18690	97
427	20250313	122800	3787759050	18690	18690	18690	18690	0
428	20250313	122700	3787759050	18690	18690	18690	18690	66
429	20250313	122600	3786525510	18690	18690	18690	18690	5
430	20250313	122500	3786432060	18690	18700	18700	18690	20
431	20250313	122400	3786058210	18690	18690	18690	18690	0
432	20250313	122300	3786058210	18690	18690	18690	18690	184
433	20250313	122200	3782619250	18690	18690	18690	18690	106
434	20250313	122100	3780638110	18690	18710	18710	18690	1057
435	20250313	122000	3760868300	18700	18710	18760	18700	66
436	20250313	121900	3759630950	18700	18700	18700	18700	0
437	20250313	121800	3759630950	18700	18700	18700	18700	32
438	20250313	121700	3759032550	18700	18700	18700	18690	241
439	20250313	121600	3754526870	18690	18690	18690	18690	0
440	20250313	121500	3754526870	18690	18690	18690	18690	64
441	20250313	121400	3753330710	18690	18690	18690	18690	27
442	20250313	121300	3752826080	18700	18700	18700	18700	150
443	20250313	121200	3750021080	18700	18700	18700	18700	13
444	20250313	121100	3749777980	18770	18770	18770	18770	1
445	20250313	121000	3749759210	18770	18770	18770	18770	2
446	20250313	120900	3749721670	18770	18680	18770	18680	7
447	20250313	120800	3749590820	18680	18770	18780	18680	215
448	20250313	120700	3745562920	18680	18700	18700	18680	50
449	20250313	120600	3744628430	18700	18700	18700	18700	814
450	20250313	120500	3729406630	18700	18690	18700	18690	169
451	20250313	120400	3726247950	18700	18720	18720	18700	1002
452	20250313	120300	3707506790	18730	18740	18740	18730	484
453	20250313	120200	3698438200	18750	18750	18750	18750	267
454	20250313	120100	3693431950	18750	18750	18750	18750	358
455	20250313	120000	3686719450	18750	18750	18750	18750	0
456	20250313	115900	3686719450	18750	18750	18750	18750	160
457	20250313	115800	3683719450	18750	18750	18750	18750	0
458	20250313	115700	3683719450	18750	18750	18750	18750	116
459	20250313	115600	3681544450	18790	18780	18790	18760	478
460	20250313	115500	3672574720	18780	18800	18800	18780	2
461	20250313	115400	3672537140	18800	18800	18800	18800	0
462	20250313	115300	3672537140	18800	18800	18800	18800	0
463	20250313	115200	3672537140	18800	18800	18800	18800	0
464	20250313	115100	3672537140	18800	18800	18800	18785	1076
465	20250313	115000	3652308355	18780	18780	18780	18780	0
466	20250313	114900	3652308355	18780	18800	18800	18780	26
467	20250313	114800	3651820055	18800	18790	18810	18790	425
468	20250313	114700	3643830045	18780	18800	18800	18780	113
469	20250313	114600	3641705905	18790	18790	18790	18790	4
470	20250313	114500	3641630745	18780	18770	18780	18770	21
471	20250313	114400	3641236375	18780	18780	18780	18780	0
472	20250313	114300	3641236375	18780	18780	18780	18780	49
473	20250313	114200	3640316155	18780	18760	18780	18760	1048
474	20250313	114100	3620645995	18770	18770	18770	18760	106
475	20250313	114000	3618657375	18770	18770	18770	18770	50
476	20250313	113900	3617718875	18760	18750	18760	18750	123
477	20250313	113800	3615411455	18760	18740	18760	18730	173
478	20250313	113700	3612170150	18760	18760	18760	18760	1
479	20250313	113600	3612151390	18730	18720	18730	18720	59
480	20250313	113500	3611046770	18720	18720	18720	18720	62
481	20250313	113400	3609886130	18730	18730	18730	18720	40
482	20250313	113300	3609137070	18770	18770	18770	18770	0
483	20250313	113200	3609137070	18770	18740	18770	18730	153
484	20250313	113100	3606269990	18770	18740	18770	18740	60
485	20250313	113000	3605144090	18740	18740	18740	18740	197
486	20250313	112900	3601452310	18740	18740	18740	18740	39
487	20250313	112800	3600721450	18740	18750	18750	18740	351
488	20250313	112700	3594140470	18750	18760	18760	18750	287
489	20250313	112600	3588756830	18760	18770	18770	18760	116
490	20250313	112500	3586580170	18770	18780	18780	18770	85
491	20250313	112400	3584984620	18780	18800	18800	18780	100
492	20250313	112300	3583106020	18800	18780	18800	18780	115
493	20250313	112200	3580945980	18770	18780	18780	18770	372
494	20250313	112100	3573963240	18770	18780	18780	18770	252
495	20250313	112000	3569231680	18780	18790	18790	18780	579
496	20250313	111900	3558353010	18790	18800	18800	18790	64
497	20250313	111800	3557150360	18800	18810	18810	18800	1720
498	20250313	111700	3524807650	18820	18830	18830	18820	1209
499	20250313	111600	3502048490	18830	18850	18850	18830	60
500	20250313	111500	3500918490	18850	18830	18850	18830	150
501	20250313	111400	3498092030	18830	18830	18830	18830	127
502	20250313	111300	3495700620	18830	18830	18830	18830	595
503	20250313	111200	3484496770	18830	18830	18830	18830	395
504	20250313	111100	3477058920	18830	18840	18840	18830	262
505	20250313	111000	3472122920	18850	18890	18890	18850	140
506	20250313	110900	3469483500	18880	18870	18880	18870	236
507	20250313	110800	3465030130	18900	18890	18900	18870	587
508	20250313	110700	3453937520	18870	18870	18870	18870	59
509	20250313	110600	3452824190	18890	18860	18890	18860	20
510	20250313	110500	3452446570	18850	18850	18850	18850	1
511	20250313	110400	3452427720	18840	18840	18840	18840	108
512	20250313	110300	3450393000	18840	18850	18860	18840	403
513	20250313	110200	3442799570	18860	18890	18890	18860	138
514	20250313	110100	3440196420	18900	18900	18900	18900	0
515	20250313	110000	3440196420	18900	18900	18900	18900	3
516	20250313	105900	3440139720	18900	18860	18900	18860	260
517	20250313	105800	3435235520	18900	18900	18900	18900	1
518	20250313	105700	3435216620	18910	18900	18910	18900	74
519	20250313	105600	3433817520	18910	18910	18910	18910	0
520	20250313	105500	3433817520	18910	18890	18910	18890	346
521	20250313	105400	3427280280	18840	18860	18860	18840	1080
522	20250313	105300	3406921110	18890	18890	18890	18890	50
523	20250313	105200	3405976610	18860	18860	18860	18860	154
524	20250313	105100	3403072170	18850	18850	18850	18850	0
525	20250313	105000	3403072170	18850	18870	18870	18850	693
526	20250313	104900	3390006580	18870	18870	18870	18870	227
527	20250313	104800	3385723090	18870	18890	18890	18870	3
528	20250313	104700	3385666440	18890	18890	18890	18890	274
529	20250313	104600	3380490580	18870	18870	18870	18870	0
530	20250313	104500	3380490580	18870	18880	18880	18870	874
531	20250313	104400	3363997370	18880	18880	18880	18880	275
532	20250313	104300	3358805370	18880	18910	18910	18880	291
533	20250313	104200	3353307510	18910	18910	18910	18900	556
534	20250313	104100	3342798550	18920	18920	18920	18920	101
535	20250313	104000	3340887630	18920	18910	18920	18910	123
536	20250313	103900	3338560510	18920	18910	18920	18910	423
537	20250313	103800	3330561350	18910	18910	18910	18900	169
538	20250313	103700	3327366560	18890	18890	18910	18890	616
539	20250313	103600	3315730300	18890	18920	18920	18890	206
540	20250313	103500	3311836770	18920	18900	18930	18900	76
541	20250313	103400	3310399860	18900	18910	18920	18900	318
542	20250313	103300	3304386705	18920	18920	18920	18910	112
543	20250313	103200	3302268665	18920	18910	18920	18910	7
544	20250313	103100	3302136275	18920	18950	18950	18920	333
545	20250313	103000	3295834695	18950	18930	18950	18930	164
546	20250313	102900	3292728715	18940	18940	18940	18940	69
547	20250313	102800	3291421855	18950	18920	18950	18920	29
548	20250313	102700	3290872845	18950	18940	18950	18920	24
549	20250313	102600	3290418195	18940	18920	18940	18920	209
550	20250313	102500	3286463895	18920	18940	18960	18920	36
551	20250313	102400	3285782255	18930	18930	18930	18930	536
552	20250313	102300	3275635775	18930	18960	18960	18920	361
553	20250313	102200	3268801085	18950	18950	18980	18950	47
554	20250313	102100	3267910195	18950	18950	18950	18950	6
555	20250313	102000	3267796495	18950	18960	18990	18950	420
556	20250313	101900	3259835575	18960	19000	19000	18960	907
557	20250313	101800	3242621855	18990	18970	18990	18970	2688
558	20250313	101700	3191614255	18960	18980	18980	18950	726
559	20250313	101600	3177842945	18980	18960	18980	18960	829
560	20250313	101500	3162119075	18960	18910	18960	18910	1171
561	20250313	101400	3139952075	18910	18910	18910	18910	184
562	20250313	101300	3136472635	18900	18870	18900	18870	1004
563	20250313	101200	3117512045	18870	18880	18880	18870	64
564	20250313	101100	3116304305	18880	18870	18880	18870	33
565	20250313	101000	3115681315	18870	18870	18870	18850	102
566	20250313	100900	3113756655	18870	18860	18870	18840	490
567	20250313	100800	3104518435	18870	18870	18890	18870	860
568	20250313	100700	3088286635	18870	18870	18870	18840	1058
569	20250313	100600	3068322445	18870	18870	18870	18860	369
570	20250313	100500	3061360405	18870	18840	18870	18840	574
571	20250313	100400	3050541095	18840	18840	18840	18840	519
572	20250313	100300	3040763135	18840	18840	18840	18840	307
573	20250313	100200	3034979255	18840	18840	18850	18840	534
574	20250313	100100	3024917855	18860	18840	18860	18840	1223
575	20250313	100000	3001875315	18840	18850	18870	18840	178
576	20250313	095900	2998520745	18850	18845	18860	18835	1570
577	20250313	095800	2968939985	18850	18860	18880	18850	318
578	20250313	095700	2962944295	18910	18930	18930	18910	179
579	20250313	095600	2959556005	18930	18910	18930	18910	274
580	20250313	095500	2954373225	18910	18880	18930	18880	1312
581	20250313	095400	2929565585	18810	18830	18880	18790	6963
582	20250313	095300	2798546865	18830	18890	18890	18830	4281
583	20250313	095200	2717810145	18890	18910	18920	18890	86
584	20250313	095100	2716184115	18930	18930	18930	18890	1124
585	20250313	095000	2694939185	18930	18885	18940	18885	1294
586	20250313	094900	2670495620	18890	18930	18930	18880	2013
587	20250313	094800	2632457920	18910	18900	18910	18900	1026
588	20250313	094700	2613059250	18900	18940	18950	18900	636
589	20250313	094600	2601028950	18950	18910	18950	18890	490
590	20250313	094500	2591764060	18910	18890	18910	18890	621
591	20250313	094400	2580033350	18880	18870	18910	18860	959
592	20250313	094300	2561932530	18860	18870	18880	18860	957
593	20250313	094200	2543874920	18880	18920	18940	18870	3181
594	20250313	094100	2483813130	18950	18950	19020	18900	3667
595	20250313	094000	2414417790	18950	19060	19070	18950	2996
596	20250313	093900	2357472430	19070	19110	19110	18950	8120
597	20250313	093800	2203089180	19050	19080	19120	19040	3592
598	20250313	093700	2134545160	19040	19080	19080	19010	4634
599	20250313	093600	2046326770	19080	19070	19090	19010	3844
600	20250313	093500	1973102790	19050	19110	19140	19030	8469
601	20250313	093400	1811303060	19080	18970	19110	18930	16086
602	20250313	093300	1505069450	18970	18930	18970	18900	6246
603	20250313	093200	1386783350	18960	18880	18960	18880	3777
604	20250313	093100	1315243130	18890	18890	18940	18870	10969
605	20250313	093000	1107921430	18900	18910	18940	18870	11610
606	20250313	092900	888323040	18920	18910	18920	18810	6120
607	20250313	092800	772776380	18900	18880	18930	18810	6701
608	20250313	092700	646170360	18880	18800	18880	18760	2089
609	20250313	092600	606844750	18820	18850	18870	18800	402
610	20250313	092500	599278430	18870	18810	18880	18800	6495
611	20250313	092400	476817730	18810	18710	18810	18710	2574
612	20250313	092300	428507040	18710	18720	18720	18710	167
613	20250313	092200	425381950	18730	18740	18740	18710	62
614	20250313	092100	424221160	18740	18740	18740	18740	0
615	20250313	092000	424221160	18740	18740	18740	18700	384
616	20250313	091900	417025800	18660	18660	18710	18660	634
617	20250313	091800	405169260	18660	18700	18700	18660	80
618	20250313	091700	403674260	18700	18700	18700	18700	516
619	20250313	091600	394025060	18700	18700	18700	18700	71
620	20250313	091500	392697360	18700	18680	18760	18680	2492
621	20250313	091400	346136340	18690	18650	18690	18630	1724
622	20250313	091300	313978870	18680	18650	18680	18650	899
623	20250313	091200	297208920	18650	18680	18680	18650	1798
624	20250313	091100	263664290	18680	18680	18700	18680	124
625	20250313	091000	261346790	18680	18710	18720	18680	543
626	20250313	090900	251190910	18720	18780	18780	18720	1708
627	20250313	090800	219179430	18800	18790	18800	18740	354
628	20250313	090700	212528310	18790	18760	18810	18740	1146
629	20250313	090600	191026190	18810	18790	18810	18760	1049
630	20250313	090500	171320670	18800	18800	18820	18780	834
631	20250313	090400	155646060	18800	18840	18840	18800	366
632	20250313	090300	148756300	18790	18830	18850	18790	1500
633	20250313	090200	120503980	18820	18770	18840	18760	1494
634	20250313	090100	92416110	18770	18800	18840	18770	681
635	20250313	090000	79609460	18800	18630	18850	18630	4253