KissMeData/005420/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184600	3053686300	18940	18940	18940	18940	7674
3	20250314	184500	3053686300	18940	18940	18940	18940	0
4	20250314	184400	3053686300	18940	18940	18940	18940	0
5	20250314	184300	3053686300	18940	18940	18940	18940	0
6	20250314	184200	3053686300	18940	18940	18940	18940	0
7	20250314	184100	3053686300	18940	18940	18940	18940	0
8	20250314	184000	3053686300	18940	18940	18940	18940	0
9	20250314	183900	3053686300	18940	18940	18940	18940	0
10	20250314	183800	3053686300	18940	18940	18940	18940	0
11	20250314	183700	3053686300	18940	18940	18940	18940	0
12	20250314	183600	3053686300	18940	18940	18940	18940	0
13	20250314	183500	3053686300	18940	18940	18940	18940	0
14	20250314	183400	3053686300	18940	18940	18940	18940	0
15	20250314	183300	3053686300	18940	18940	18940	18940	0
16	20250314	183200	3053686300	18940	18940	18940	18940	0
17	20250314	183100	3053686300	18940	18940	18940	18940	0
18	20250314	183000	3053686300	18940	18940	18940	18940	0
19	20250314	182900	3053686300	18940	18940	18940	18940	0
20	20250314	182800	3053686300	18940	18940	18940	18940	0
21	20250314	182700	3053686300	18940	18940	18940	18940	0
22	20250314	182600	3053686300	18940	18940	18940	18940	0
23	20250314	182500	3053686300	18940	18940	18940	18940	0
24	20250314	182400	3053686300	18940	18940	18940	18940	0
25	20250314	182300	3053686300	18940	18940	18940	18940	0
26	20250314	182200	3053686300	18940	18940	18940	18940	0
27	20250314	182100	3053686300	18940	18940	18940	18940	0
28	20250314	182000	3053686300	18940	18940	18940	18940	0
29	20250314	181900	3053686300	18940	18940	18940	18940	0
30	20250314	181800	3053686300	18940	18940	18940	18940	0
31	20250314	181700	3053686300	18940	18940	18940	18940	0
32	20250314	181600	3053686300	18940	18940	18940	18940	7674
33	20250314	181500	3053686300	18940	18940	18940	18940	0
34	20250314	181400	3053686300	18940	18940	18940	18940	0
35	20250314	181300	3053686300	18940	18940	18940	18940	0
36	20250314	181200	3053686300	18940	18940	18940	18940	0
37	20250314	181100	3053686300	18940	18940	18940	18940	0
38	20250314	181000	3053686300	18940	18940	18940	18940	0
39	20250314	180900	3053686300	18940	18940	18940	18940	0
40	20250314	180800	3053686300	18940	18940	18940	18940	0
41	20250314	180700	3053686300	18940	18940	18940	18940	0
42	20250314	180600	3053686300	18940	18940	18940	18940	0
43	20250314	180500	3053686300	18940	18940	18940	18940	0
44	20250314	180400	3053686300	18940	18940	18940	18940	0
45	20250314	180300	3053686300	18940	18940	18940	18940	0
46	20250314	180200	3053686300	18940	18940	18940	18940	0
47	20250314	180100	3053686300	18940	18940	18940	18940	0
48	20250314	180000	3053686300	18940	18940	18940	18940	0
49	20250314	175900	3053686300	18940	18940	18940	18940	0
50	20250314	175800	3053686300	18940	18940	18940	18940	0
51	20250314	175700	3053686300	18940	18940	18940	18940	0
52	20250314	175600	3053686300	18940	18940	18940	18940	0
53	20250314	175500	3053686300	18940	18940	18940	18940	0
54	20250314	175400	3053686300	18940	18940	18940	18940	0
55	20250314	175300	3053686300	18940	18940	18940	18940	0
56	20250314	175200	3053686300	18940	18940	18940	18940	0
57	20250314	175100	3053686300	18940	18940	18940	18940	0
58	20250314	175000	3053686300	18940	18940	18940	18940	0
59	20250314	174900	3053686300	18940	18940	18940	18940	0
60	20250314	174800	3053686300	18940	18940	18940	18940	0
61	20250314	174700	3053686300	18940	18940	18940	18940	0
62	20250314	174600	3053686300	18940	18940	18940	18940	7674
63	20250314	174500	3053686300	18940	18940	18940	18940	0
64	20250314	174400	3053686300	18940	18940	18940	18940	0
65	20250314	174300	3053686300	18940	18940	18940	18940	0
66	20250314	174200	3053686300	18940	18940	18940	18940	0
67	20250314	174100	3053686300	18940	18940	18940	18940	0
68	20250314	174000	3053686300	18940	18940	18940	18940	0
69	20250314	173900	3053686300	18940	18940	18940	18940	0
70	20250314	173800	3053686300	18940	18940	18940	18940	0
71	20250314	173700	3053686300	18940	18940	18940	18940	0
72	20250314	173600	3053686300	18940	18940	18940	18940	0
73	20250314	173500	3053686300	18940	18940	18940	18940	0
74	20250314	173400	3053686300	18940	18940	18940	18940	0
75	20250314	173300	3053686300	18940	18940	18940	18940	0
76	20250314	173200	3053686300	18940	18940	18940	18940	0
77	20250314	173100	3053686300	18940	18940	18940	18940	0
78	20250314	173000	3053686300	18940	18940	18940	18940	0
79	20250314	172900	3053686300	18940	18940	18940	18940	0
80	20250314	172800	3053686300	18940	18940	18940	18940	0
81	20250314	172700	3053686300	18940	18940	18940	18940	0
82	20250314	172600	3053686300	18940	18940	18940	18940	0
83	20250314	172500	3053686300	18940	18940	18940	18940	0
84	20250314	172400	3053686300	18940	18940	18940	18940	0
85	20250314	172300	3053686300	18940	18940	18940	18940	0
86	20250314	172200	3053686300	18940	18940	18940	18940	0
87	20250314	172100	3053686300	18940	18940	18940	18940	0
88	20250314	172000	3053686300	18940	18940	18940	18940	0
89	20250314	171900	3053686300	18940	18940	18940	18940	0
90	20250314	171800	3053686300	18940	18940	18940	18940	0
91	20250314	171700	3053686300	18940	18940	18940	18940	0
92	20250314	171600	3053686300	18940	18940	18940	18940	7674
93	20250314	171500	3053686300	18940	18940	18940	18940	0
94	20250314	171400	3053686300	18940	18940	18940	18940	0
95	20250314	171300	3053686300	18940	18940	18940	18940	0
96	20250314	171200	3053686300	18940	18940	18940	18940	0
97	20250314	171100	3053686300	18940	18940	18940	18940	0
98	20250314	171000	3053686300	18940	18940	18940	18940	0
99	20250314	170900	3053686300	18940	18940	18940	18940	0
100	20250314	170800	3053686300	18940	18940	18940	18940	0
101	20250314	170700	3053686300	18940	18940	18940	18940	0
102	20250314	170600	3053686300	18940	18940	18940	18940	0
103	20250314	170500	3053686300	18940	18940	18940	18940	0
104	20250314	170400	3053686300	18940	18940	18940	18940	0
105	20250314	170300	3053686300	18940	18940	18940	18940	0
106	20250314	170200	3053686300	18940	18940	18940	18940	0
107	20250314	170100	3053686300	18940	18940	18940	18940	0
108	20250314	170000	3053686300	18940	18940	18940	18940	0
109	20250314	165900	3053686300	18940	18940	18940	18940	0
110	20250314	165800	3053686300	18940	18940	18940	18940	0
111	20250314	165700	3053686300	18940	18940	18940	18940	0
112	20250314	165600	3053686300	18940	18940	18940	18940	0
113	20250314	165500	3053686300	18940	18940	18940	18940	0
114	20250314	165400	3053686300	18940	18940	18940	18940	0
115	20250314	165300	3053686300	18940	18940	18940	18940	0
116	20250314	165200	3053686300	18940	18940	18940	18940	0
117	20250314	165100	3053686300	18940	18940	18940	18940	0
118	20250314	165000	3053686300	18940	18940	18940	18940	0
119	20250314	164900	3053686300	18940	18940	18940	18940	0
120	20250314	164800	3053686300	18940	18940	18940	18940	0
121	20250314	164700	3053686300	18940	18940	18940	18940	0
122	20250314	164600	3053686300	18940	18940	18940	18940	7674
123	20250314	164500	3053686300	18940	18940	18940	18940	0
124	20250314	164400	3053686300	18940	18940	18940	18940	0
125	20250314	164300	3053686300	18940	18940	18940	18940	0
126	20250314	164200	3053686300	18940	18940	18940	18940	0
127	20250314	164100	3053686300	18940	18940	18940	18940	0
128	20250314	164000	3053686300	18940	18940	18940	18940	0
129	20250314	163900	3053686300	18940	18940	18940	18940	0
130	20250314	163800	3053686300	18940	18940	18940	18940	0
131	20250314	163700	3053686300	18940	18940	18940	18940	0
132	20250314	163600	3053686300	18940	18940	18940	18940	0
133	20250314	163500	3053686300	18940	18940	18940	18940	0
134	20250314	163400	3053686300	18940	18940	18940	18940	0
135	20250314	163300	3053686300	18940	18940	18940	18940	0
136	20250314	163200	3053686300	18940	18940	18940	18940	0
137	20250314	163100	3053686300	18940	18940	18940	18940	0
138	20250314	163000	3053686300	18940	18940	18940	18940	0
139	20250314	162900	3053686300	18940	18940	18940	18940	0
140	20250314	162800	3053686300	18940	18940	18940	18940	0
141	20250314	162700	3053686300	18940	18940	18940	18940	0
142	20250314	162600	3053686300	18940	18940	18940	18940	0
143	20250314	162500	3053686300	18940	18940	18940	18940	0
144	20250314	162400	3053686300	18940	18940	18940	18940	0
145	20250314	162300	3053686300	18940	18940	18940	18940	0
146	20250314	162200	3053686300	18940	18940	18940	18940	0
147	20250314	162100	3053686300	18940	18940	18940	18940	0
148	20250314	162000	3053686300	18940	18940	18940	18940	0
149	20250314	161900	3053686300	18940	18940	18940	18940	0
150	20250314	161800	3053686300	18940	18940	18940	18940	0
151	20250314	161700	3053686300	18940	18940	18940	18940	0
152	20250314	161600	3053686300	18940	18940	18940	18940	7674
153	20250314	161500	3053686300	18940	18940	18940	18940	0
154	20250314	161400	3053686300	18940	18940	18940	18940	0
155	20250314	161300	3053686300	18940	18940	18940	18940	0
156	20250314	161200	3053686300	18940	18940	18940	18940	0
157	20250314	161100	3053686300	18940	18940	18940	18940	0
158	20250314	161000	3053686300	18940	18940	18940	18940	0
159	20250314	160900	3053686300	18940	18940	18940	18940	0
160	20250314	160800	3053686300	18940	18940	18940	18940	0
161	20250314	160700	3053686300	18940	18940	18940	18940	0
162	20250314	160600	3053686300	18940	18940	18940	18940	0
163	20250314	160500	3053686300	18940	18940	18940	18940	0
164	20250314	160400	3053686300	18940	18940	18940	18940	0
165	20250314	160300	3053686300	18940	18940	18940	18940	0
166	20250314	160200	3053686300	18940	18940	18940	18940	0
167	20250314	160100	3053686300	18940	18940	18940	18940	0
168	20250314	160000	3053686300	18940	18940	18940	18940	0
169	20250314	155900	3053686300	18940	18940	18940	18940	0
170	20250314	155800	3053686300	18940	18940	18940	18940	0
171	20250314	155700	3053686300	18940	18940	18940	18940	0
172	20250314	155600	3053686300	18940	18940	18940	18940	0
173	20250314	155500	3053686300	18940	18940	18940	18940	0
174	20250314	155400	3053686300	18940	18940	18940	18940	0
175	20250314	155300	3053686300	18940	18940	18940	18940	0
176	20250314	155200	3053686300	18940	18940	18940	18940	0
177	20250314	155100	3053686300	18940	18940	18940	18940	0
178	20250314	155000	3053686300	18940	18940	18940	18940	0
179	20250314	154900	3053686300	18940	18940	18940	18940	0
180	20250314	154800	3053686300	18940	18940	18940	18940	0
181	20250314	154700	3053686300	18940	18940	18940	18940	0
182	20250314	154600	3053686300	18940	18940	18940	18940	7674
183	20250314	154500	3053686300	18940	18940	18940	18940	0
184	20250314	154400	3053686300	18940	18940	18940	18940	0
185	20250314	154300	3053686300	18940	18940	18940	18940	0
186	20250314	154200	3053686300	18940	18940	18940	18940	0
187	20250314	154100	3053686300	18940	18940	18940	18940	0
188	20250314	154000	3053686300	18940	18940	18940	18940	0
189	20250314	153900	3053686300	18940	18940	18940	18940	0
190	20250314	153800	3053686300	18940	18940	18940	18940	0
191	20250314	153700	3053686300	18940	18940	18940	18940	0
192	20250314	153600	3053686300	18940	18940	18940	18940	0
193	20250314	153500	3053686300	18940	18940	18940	18940	0
194	20250314	153400	3053686300	18940	18940	18940	18940	0
195	20250314	153300	3053686300	18940	18940	18940	18940	0
196	20250314	153200	3053686300	18940	18940	18940	18940	0
197	20250314	153100	3053686300	18940	18940	18940	18940	0
198	20250314	153000	3053686300	18940	18940	18940	18940	7674
199	20250314	152900	2908340740	18850	18850	18850	18850	0
200	20250314	152800	2908340740	18850	18850	18850	18850	0
201	20250314	152700	2908340740	18850	18850	18850	18850	0
202	20250314	152600	2908340740	18850	18850	18850	18850	0
203	20250314	152500	2908340740	18850	18850	18850	18850	0
204	20250314	152400	2908340740	18850	18850	18850	18850	0
205	20250314	152300	2908340740	18850	18850	18850	18850	0
206	20250314	152200	2908340740	18850	18850	18850	18850	0
207	20250314	152100	2908340740	18850	18850	18850	18850	0
208	20250314	152000	2908340740	18850	18850	18850	18850	0
209	20250314	151900	2908340740	18850	18840	18880	18840	631
210	20250314	151800	2896435870	18840	18840	18840	18810	569
211	20250314	151700	2885726770	18830	18800	18830	18800	1452
212	20250314	151600	2858425060	18800	18850	18850	18800	1525
213	20250314	151500	2829729290	18840	18850	18850	18840	564
214	20250314	151400	2819102210	18850	18840	18850	18840	286
215	20250314	151300	2813713480	18850	18840	18850	18840	389
216	20250314	151200	2806383250	18850	18880	18880	18840	2170
217	20250314	151100	2765440330	18880	18880	18890	18880	92
218	20250314	151000	2763702990	18880	18885	18890	18870	370
219	20250314	150900	2756717125	18890	18860	18890	18860	469
220	20250314	150800	2747865705	18870	18860	18870	18860	94
221	20250314	150700	2746092815	18860	18860	18870	18860	304
222	20250314	150600	2740358935	18860	18860	18870	18860	48
223	20250314	150500	2739453605	18860	18860	18870	18860	394
224	20250314	150400	2732022525	18870	18870	18880	18860	429
225	20250314	150300	2723928135	18870	18880	18880	18870	135
226	20250314	150200	2721380635	18880	18910	18910	18870	980
227	20250314	150100	2702868055	18900	18900	18905	18900	690
228	20250314	150000	2689826835	18910	18910	18910	18900	63
229	20250314	145900	2688636075	18900	18900	18910	18900	93
230	20250314	145800	2686878075	18910	18910	18920	18900	129
231	20250314	145700	2684438955	18920	18920	18930	18910	154
232	20250314	145600	2681526365	18910	18930	18930	18910	91
233	20250314	145500	2679804005	18940	18940	18940	18930	18
234	20250314	145400	2679463145	18940	18920	18940	18915	30
235	20250314	145300	2678895365	18910	18930	18930	18910	193
236	20250314	145200	2675244075	18930	18930	18940	18930	104
237	20250314	145100	2673275145	18930	18920	18930	18920	114
238	20250314	145000	2671118205	18930	18925	18930	18920	560
239	20250314	144900	2660517545	18920	18910	18930	18910	156
240	20250314	144800	2657565595	18920	18920	18920	18910	137
241	20250314	144700	2654974550	18920	18930	18930	18910	1893
242	20250314	144600	2619155990	18940	18930	18940	18930	131
243	20250314	144500	2616674980	18940	18930	18940	18930	226
244	20250314	144400	2612396570	18930	18955	18955	18930	1896
245	20250314	144300	2576485090	18955	18955	18955	18955	0
246	20250314	144200	2576485090	18955	18950	18960	18945	48
247	20250314	144100	2575575500	18945	18945	18950	18940	138
248	20250314	144000	2572961670	18940	18940	18945	18940	73
249	20250314	143900	2571579000	18950	18955	18960	18940	158
250	20250314	143800	2568584965	18960	18960	18960	18960	18
251	20250314	143700	2568243685	18955	18960	18960	18950	347
252	20250314	143600	2561667550	18960	18955	18960	18950	252
253	20250314	143500	2556891105	18955	18955	18960	18950	71
254	20250314	143400	2555545610	18960	18950	18960	18945	48
255	20250314	143300	2554636000	18950	18950	18950	18950	25
256	20250314	143200	2554162250	18940	18940	18950	18940	26
257	20250314	143100	2553669650	18950	18940	18950	18930	514
258	20250314	143000	2543936430	18940	18960	18960	18940	394
259	20250314	142900	2536470210	18970	18960	18970	18950	207
260	20250314	142800	2532547090	18960	18960	18960	18960	20
261	20250314	142700	2532167890	18970	18960	18970	18950	95
262	20250314	142600	2530366680	18960	18970	18970	18960	158
263	20250314	142500	2527370975	18970	18960	18970	18960	26
264	20250314	142400	2526877825	18960	18960	18960	18960	59
265	20250314	142300	2525759185	18970	18970	18980	18970	129
266	20250314	142200	2523311955	18970	18980	18980	18970	7
267	20250314	142100	2523179145	18970	18980	18980	18970	211
268	20250314	142000	2519174395	18990	18990	18990	18990	0
269	20250314	141900	2519174395	18990	18970	18990	18960	342
270	20250314	141800	2512689675	18960	18970	18970	18960	16
271	20250314	141700	2512386285	18970	18960	18970	18960	7
272	20250314	141600	2512253555	18960	18970	18970	18960	24
273	20250314	141500	2511798445	18970	18980	18980	18970	170
274	20250314	141400	2508573535	18980	18980	18990	18980	37
275	20250314	141300	2507871265	18980	19020	19020	18980	643
276	20250314	141200	2495657945	19030	19010	19030	19010	8
277	20250314	141100	2495505825	19010	19020	19020	19010	3
278	20250314	141000	2495448785	19010	19000	19010	18990	3338
279	20250314	140900	2432027145	18990	19000	19000	18990	25
280	20250314	140800	2431552295	18995	19000	19000	18995	114
281	20250314	140700	2429386335	18995	18995	19000	18990	40
282	20250314	140600	2428626515	19000	18995	19000	18995	7
283	20250314	140500	2428493545	18990	18990	18990	18990	2
284	20250314	140400	2428455565	18990	19000	19000	18990	17
285	20250314	140300	2428132635	18990	19040	19040	18990	1849
286	20250314	140200	2393001455	19040	19060	19060	19040	90
287	20250314	140100	2391287045	19060	19050	19060	19040	62
288	20250314	140000	2390105865	19060	19040	19060	19040	247
289	20250314	135900	2385402795	19040	19000	19040	19000	9
290	20250314	135800	2385231725	19000	19000	19000	19000	12
291	20250314	135700	2385003725	19000	19030	19030	19000	39
292	20250314	135600	2384261825	19000	19000	19000	19000	1
293	20250314	135500	2384242825	19000	19030	19030	19000	33
294	20250314	135400	2383615795	19000	19040	19040	19000	3
295	20250314	135300	2383558755	19010	19010	19010	19010	15
296	20250314	135200	2383273605	19010	19000	19010	19000	50
297	20250314	135100	2382323305	19040	18995	19040	18990	319
298	20250314	135000	2376251430	18995	19000	19000	18995	2
299	20250314	134900	2376213435	18990	19000	19000	18990	259
300	20250314	134800	2371292790	19000	19000	19000	19000	7
301	20250314	134700	2371159790	19000	19000	19020	19000	133
302	20250314	134600	2368632770	19000	19000	19000	19000	7
303	20250314	134500	2368499770	19030	19030	19030	19030	127
304	20250314	134400	2366082960	19030	18990	19030	18990	6
305	20250314	134300	2365968870	18990	18990	18990	18990	2
306	20250314	134200	2365930890	18990	18990	18990	18990	1
307	20250314	134100	2365911900	19020	19010	19020	18990	111
308	20250314	134000	2363803720	19020	19030	19030	19020	2
309	20250314	133900	2363765670	18990	18990	18990	18990	1
310	20250314	133800	2363746680	19030	19010	19030	18990	59
311	20250314	133700	2362626030	19000	19010	19010	19000	54
312	20250314	133600	2361599790	19030	19020	19030	19020	113
313	20250314	133500	2359450500	19020	19020	19020	19020	0
314	20250314	133400	2359450500	19020	19020	19020	19020	2
315	20250314	133300	2359412460	19060	19070	19070	19060	4
316	20250314	133200	2359336190	19020	19020	19020	19020	30
317	20250314	133100	2358765590	19020	19020	19020	19020	0
318	20250314	133000	2358765590	19020	19070	19070	19020	5
319	20250314	132900	2358670340	19050	19050	19050	19050	80
320	20250314	132800	2357146340	19050	19050	19050	19050	4
321	20250314	132700	2357070140	19050	19080	19080	19050	167
322	20250314	132600	2353888540	19080	19080	19080	19080	1
323	20250314	132500	2353869460	19090	19090	19100	19090	413
324	20250314	132400	2345984870	19090	19090	19090	19090	11
325	20250314	132300	2345774880	19050	19080	19090	19050	301
326	20250314	132200	2340028880	19090	19040	19090	19040	841
327	20250314	132100	2323995100	19000	19010	19010	19000	33
328	20250314	132000	2323368080	19040	19015	19040	19000	19
329	20250314	131900	2323006775	19000	19000	19000	19000	0
330	20250314	131800	2323006775	19000	19010	19010	19000	2
331	20250314	131700	2322968765	19010	19010	19010	19010	1
332	20250314	131600	2322949755	19040	19040	19040	19040	0
333	20250314	131500	2322949755	19040	19050	19050	19040	4
334	20250314	131400	2322873585	19050	19050	19050	19050	10
335	20250314	131300	2322683085	19050	19040	19050	19040	3
336	20250314	131200	2322625955	19040	19020	19040	19020	33
337	20250314	131100	2321997895	19020	19020	19020	19020	1
338	20250314	131000	2321978875	18970	18970	18970	18970	2
339	20250314	130900	2321940935	19030	18970	19030	18970	372
340	20250314	130800	2314872025	18970	19000	19000	18970	274
341	20250314	130700	2309671255	19000	19000	19010	19000	743
342	20250314	130600	2295554165	18980	19010	19010	18980	562
343	20250314	130500	2284875825	19020	19020	19020	19020	220
344	20250314	130400	2280691425	19050	19050	19050	19050	0
345	20250314	130300	2280691425	19050	19050	19050	19050	135
346	20250314	130200	2278119675	19050	19050	19050	19050	1
347	20250314	130100	2278100625	19050	19050	19050	19050	1
348	20250314	130000	2278081575	19050	19050	19050	19050	0
349	20250314	125900	2278081575	19050	19050	19050	19050	4
350	20250314	125800	2278005375	19060	19060	19060	19060	13
351	20250314	125700	2277757595	19080	19080	19080	19080	0
352	20250314	125600	2277757595	19080	18990	19080	18990	702
353	20250314	125500	2264369045	19060	19040	19060	19040	210
354	20250314	125400	2260367855	19050	19000	19050	19000	792
355	20250314	125300	2245295075	18980	18980	18980	18980	2
356	20250314	125200	2245257115	18990	19000	19000	18990	538
357	20250314	125100	2235040295	19000	18990	19000	18990	141
358	20250314	125000	2232361395	18980	18980	18980	18980	0
359	20250314	124900	2232361395	18980	18990	18990	18980	158
360	20250314	124800	2229361655	18990	18990	18990	18990	1
361	20250314	124700	2229342665	19000	19020	19020	19000	53
362	20250314	124600	2228335585	19000	19040	19040	19000	8
363	20250314	124500	2228183345	19050	19050	19050	19050	0
364	20250314	124400	2228183345	19050	19040	19050	19040	4
365	20250314	124300	2228107155	18990	18990	18990	18990	100
366	20250314	124200	2226208155	18990	19060	19060	18990	254
367	20250314	124100	2221376185	19050	19060	19060	19050	14
368	20250314	124000	2221109445	19060	19060	19060	19060	1
369	20250314	123900	2221090385	19060	19050	19060	19040	17
370	20250314	123800	2220766555	19040	19050	19050	19040	117
371	20250314	123700	2218538825	19070	19070	19070	19070	10
372	20250314	123600	2218348125	19040	19040	19040	19040	23
373	20250314	123500	2217910205	19010	19070	19070	19010	36
374	20250314	123400	2217223805	19100	19100	19100	19100	1
375	20250314	123300	2217204705	19090	19030	19090	19030	520
376	20250314	123200	2207293535	19030	19035	19090	19030	1514
377	20250314	123100	2178434690	19040	18985	19040	18985	513
378	20250314	123000	2168680735	18980	18980	18980	18980	0
379	20250314	122900	2168680735	18980	18980	18980	18980	22
380	20250314	122800	2168263175	18990	18990	18990	18990	2
381	20250314	122700	2168225195	18990	18980	18990	18980	21
382	20250314	122600	2167826415	18990	18970	18990	18970	233
383	20250314	122500	2163402265	18970	18960	18970	18960	115
384	20250314	122400	2161221765	18960	18960	18960	18960	6
385	20250314	122300	2161108005	18970	18910	18970	18910	741
386	20250314	122200	2147078495	18880	18910	18910	18880	17
387	20250314	122100	2146757115	18910	18905	18910	18900	123
388	20250314	122000	2144432395	18900	18870	18900	18870	87
389	20250314	121900	2142788135	18870	18870	18870	18870	2
390	20250314	121800	2142750395	18870	18900	18900	18870	52
391	20250314	121700	2141767655	18900	18910	18910	18900	143
392	20250314	121600	2139064825	18870	18900	18900	18870	301
393	20250314	121500	2133383795	18900	18905	18905	18900	10
394	20250314	121400	2133194790	18905	18905	18905	18905	0
395	20250314	121300	2133194790	18905	18910	18910	18905	14
396	20250314	121200	2132930065	18910	18870	18910	18870	70
397	20250314	121100	2131606885	18870	18890	18900	18870	56
398	20250314	121000	2130548525	18900	18885	18900	18885	2
399	20250314	120900	2130510740	18870	18885	18885	18870	20
400	20250314	120800	2130133310	18870	18890	18890	18870	19
401	20250314	120700	2129774440	18890	18870	18890	18870	151
402	20250314	120600	2126924550	18870	18885	18885	18870	221
403	20250314	120500	2122753070	18880	18890	18900	18880	113
404	20250314	120400	2120618625	18900	18900	18900	18900	23
405	20250314	120300	2120183925	18900	18910	18910	18900	218
406	20250314	120200	2116063545	18910	18920	18920	18910	100
407	20250314	120100	2114172475	18920	18920	18930	18920	69
408	20250314	120000	2112866465	18930	18930	18930	18930	14
409	20250314	115900	2112601445	18930	18940	18940	18930	2
410	20250314	115800	2112563575	18940	18940	18940	18940	22
411	20250314	115700	2112146895	18940	18950	18950	18940	3
412	20250314	115600	2112090065	18940	18950	18950	18940	17
413	20250314	115500	2111767925	18940	18960	18960	18940	59
414	20250314	115400	2110649825	18960	18965	18965	18950	220
415	20250314	115300	2106478640	18970	18960	18970	18960	2
416	20250314	115200	2106440710	18970	18970	18970	18960	4
417	20250314	115100	2106364840	18975	18975	18975	18975	2
418	20250314	115000	2106326890	18960	18960	18960	18960	0
419	20250314	114900	2106326890	18960	18970	18970	18960	20
420	20250314	114800	2105947620	18990	18970	18990	18970	7
421	20250314	114700	2105814790	18970	18970	18970	18970	2
422	20250314	114600	2105776850	19000	18960	19000	18960	48
423	20250314	114500	2104865040	18970	18990	19000	18970	204
424	20250314	114400	2100992900	18980	18980	18990	18980	120
425	20250314	114300	2098715290	18970	18970	18975	18970	40
426	20250314	114200	2097956485	18970	18980	18980	18970	45
427	20250314	114100	2097102695	18980	18980	19000	18980	14
428	20250314	114000	2096836955	19000	19000	19000	18980	42
429	20250314	113900	2096039755	19000	18990	19000	18990	22
430	20250314	113800	2095621765	19000	19030	19030	19000	3
431	20250314	113700	2095564735	19000	19020	19030	19000	5
432	20250314	113600	2095469685	19030	19030	19030	19000	32
433	20250314	113500	2094861005	19000	19040	19040	19000	7
434	20250314	113400	2094727950	18980	19050	19050	18980	3
435	20250314	113300	2094670940	19050	19050	19050	19050	2
436	20250314	113200	2094632840	19040	19050	19050	19040	16
437	20250314	113100	2094328090	19050	19060	19060	19050	201
438	20250314	113000	2090499030	18970	18980	19060	18970	1255
439	20250314	112900	2066640760	18980	18980	18980	18980	93
440	20250314	112800	2064875620	18980	18980	18980	18970	385
441	20250314	112700	2057570700	18970	18970	18970	18970	170
442	20250314	112600	2054345800	18970	18940	18970	18940	817
443	20250314	112500	2038864990	18940	18900	18940	18900	171
444	20250314	112400	2035626700	18900	18900	18900	18880	98
445	20250314	112300	2033776300	18890	18880	18900	18880	4
446	20250314	112200	2033700740	18890	18890	18890	18890	92
447	20250314	112100	2031962860	18870	18870	18870	18870	0
448	20250314	112000	2031962860	18870	18885	18885	18870	40
449	20250314	111900	2031208045	18860	18860	18860	18860	0
450	20250314	111800	2031208045	18860	18920	18920	18860	632
451	20250314	111700	2019251395	18920	18860	18920	18850	2164
452	20250314	111600	1978340835	18860	18870	18870	18860	49
453	20250314	111500	1977416585	18870	18860	18870	18860	107
454	20250314	111400	1975398515	18860	18870	18870	18860	500
455	20250314	111300	1965968375	18870	18860	18870	18860	116
456	20250314	111200	1963780605	18860	18860	18860	18830	112
457	20250314	111100	1961671195	18840	18850	18850	18830	155
458	20250314	111000	1958752515	18830	18840	18860	18830	265
459	20250314	110900	1953758445	18850	18830	18850	18830	439
460	20250314	110800	1945491295	18860	18830	18860	18830	405
461	20250314	110700	1937858125	18830	18830	18850	18830	19
462	20250314	110600	1937500235	18830	18840	18840	18830	40
463	20250314	110500	1936746655	18850	18850	18850	18850	15
464	20250314	110400	1936463905	18850	18860	18860	18840	14
465	20250314	110300	1936200085	18860	18860	18860	18840	13
466	20250314	110200	1935954945	18860	18850	18860	18850	40
467	20250314	110100	1935200935	18850	18840	18850	18840	39
468	20250314	110000	1934465795	18850	18870	18870	18840	11
469	20250314	105900	1934258515	18810	18845	18845	18810	602
470	20250314	105800	1922934810	18810	18830	18830	18810	1417
471	20250314	105700	1896253920	18820	18850	18850	18820	441
472	20250314	105600	1887950700	18830	18880	18880	18830	5
473	20250314	105500	1887856450	18820	18880	18880	18820	208
474	20250314	105400	1883935710	18880	18880	18880	18870	3
475	20250314	105300	1883879080	18830	18830	18840	18830	52
476	20250314	105200	1882899870	18850	18830	18850	18810	289
477	20250314	105100	1877452880	18810	18820	18820	18810	28
478	20250314	105000	1876926010	18840	18840	18850	18830	76
479	20250314	104900	1875494390	18840	18830	18840	18830	50
480	20250314	104800	1874552830	18830	18830	18830	18830	1
481	20250314	104700	1874534000	18810	18820	18820	18810	132
482	20250314	104600	1872050360	18850	18850	18850	18820	33
483	20250314	104500	1871428640	18850	18865	18890	18850	169
484	20250314	104400	1868240175	18850	18890	18890	18850	204
485	20250314	104300	1864390615	18890	18820	18890	18820	221
486	20250314	104200	1860219450	18820	18850	18890	18820	93
487	20250314	104100	1858465950	18800	18830	18830	18800	68
488	20250314	104000	1857185750	18830	18820	18830	18820	57
489	20250314	103900	1856112450	18770	18770	18770	18770	2
490	20250314	103800	1856074910	18770	18750	18770	18750	190
491	20250314	103700	1852511010	18750	18760	18760	18750	283
492	20250314	103600	1847204250	18750	18770	18770	18750	671
493	20250314	103500	1834615680	18750	18740	18750	18740	104
494	20250314	103400	1832665690	18740	18770	18770	18740	568
495	20250314	103300	1822014370	18800	18760	18800	18750	118
496	20250314	103200	1819800180	18760	18800	18800	18760	1581
497	20250314	103100	1790117670	18800	18840	18840	18800	4443
498	20250314	103000	1706543770	18830	18870	18870	18830	1087
499	20250314	102900	1686043330	18870	18890	18890	18870	1347
500	20250314	102800	1660613490	18880	18890	18900	18880	277
501	20250314	102700	1655380850	18900	18960	18960	18900	169
502	20250314	102600	1652180990	18980	18910	18980	18900	219
503	20250314	102500	1648041240	18950	18950	18950	18930	140
504	20250314	102400	1645388920	18940	19040	19040	18940	186
505	20250314	102300	1641859320	19000	19040	19040	19000	83
506	20250314	102200	1640280600	19040	19050	19050	19000	624
507	20250314	102100	1628401620	19040	19000	19050	18980	1577
508	20250314	102000	1598429020	18980	19000	19000	18980	756
509	20250314	101900	1584076400	19000	18970	19000	18970	380
510	20250314	101800	1576866650	18970	19080	19080	18970	2774
511	20250314	101700	1524073330	19080	19040	19080	19030	977
512	20250314	101600	1505454060	19000	18920	19030	18920	5021
513	20250314	101500	1410163870	18940	18950	18950	18900	113
514	20250314	101400	1408023840	18880	18870	18880	18870	19
515	20250314	101300	1407665220	18870	18940	18950	18870	1720
516	20250314	101200	1375133190	18940	18940	18940	18940	588
517	20250314	101100	1363996470	18900	18900	18950	18900	1774
518	20250314	101000	1330406660	18900	18910	18910	18880	235
519	20250314	100900	1325965520	18910	18910	18910	18900	180
520	20250314	100800	1322562040	18900	18920	18930	18900	243
521	20250314	100700	1317965700	18920	18880	18920	18880	240
522	20250314	100600	1313430920	18870	18880	18890	18870	263
523	20250314	100500	1308465560	18880	18840	18890	18840	229
524	20250314	100400	1304142410	18830	18850	18880	18830	211
525	20250314	100300	1300166930	18850	18850	18880	18850	96
526	20250314	100200	1298357300	18850	18870	18870	18830	536
527	20250314	100100	1288257130	18870	18900	18900	18850	408
528	20250314	100000	1280563580	18890	18920	18920	18880	448
529	20250314	095900	1272097100	18900	18900	18920	18900	274
530	20250314	095800	1266917070	18900	18910	18910	18880	340
531	20250314	095700	1260490860	18920	18910	18920	18900	898
532	20250314	095600	1243506940	18910	18900	18910	18900	148
533	20250314	095500	1240708650	18900	18910	18910	18900	376
534	20250314	095400	1233599140	18910	18880	18910	18880	648
535	20250314	095300	1221349200	18880	18870	18890	18860	131
536	20250314	095200	1218876380	18870	18900	18910	18870	124
537	20250314	095100	1216532540	18900	18890	18920	18880	172
538	20250314	095000	1213282710	18890	18900	18920	18890	1395
539	20250314	094900	1186912900	18890	18900	18900	18890	261
540	20250314	094800	1181980350	18900	18870	18900	18860	308
541	20250314	094700	1176163790	18870	18890	18890	18870	205
542	20250314	094600	1172291520	18890	18890	18890	18840	130
543	20250314	094500	1169837350	18890	18900	18930	18890	2421
544	20250314	094400	1124055170	18900	18900	18900	18890	110
545	20250314	094300	1121976180	18910	18910	18920	18810	1578
546	20250314	094200	1092216550	18910	18910	18910	18910	131
547	20250314	094100	1089739340	18850	18850	18850	18850	3
548	20250314	094000	1089682790	18930	18910	18930	18850	190
549	20250314	093900	1086096300	18910	18930	18930	18910	212
550	20250314	093800	1082085720	18900	18890	18900	18850	350
551	20250314	093700	1075472310	18890	18870	18900	18850	617
552	20250314	093600	1063833500	18850	18880	18880	18840	332
553	20250314	093500	1057573510	18880	18910	18930	18880	594
554	20250314	093400	1046351040	18930	18920	18930	18890	200
555	20250314	093300	1042566370	18920	18910	18920	18910	254
556	20250314	093200	1037761330	18900	18950	18950	18880	268
557	20250314	093100	1032690830	18940	18910	19000	18910	1491
558	20250314	093000	1004427660	18910	18770	18910	18760	1460
559	20250314	092900	976898920	18770	18770	18830	18770	624
560	20250314	092800	965179920	18770	18820	18840	18770	796
561	20250314	092700	950213020	18820	18820	18820	18760	379
562	20250314	092600	943088390	18760	18830	18830	18760	2350
563	20250314	092500	898969890	18830	18820	18880	18790	544
564	20250314	092400	888735430	18820	18780	18850	18780	612
565	20250314	092300	877212230	18780	18800	18850	18770	664
566	20250314	092200	864731290	18790	18780	18790	18770	518
567	20250314	092100	855005430	18770	18800	18800	18760	2380
568	20250314	092000	810320920	18820	18850	18850	18800	1436
569	20250314	091900	783300830	18850	18850	18880	18810	1404
570	20250314	091800	756861570	18860	18860	18910	18845	1911
571	20250314	091700	720803630	18850	18910	18910	18850	1223
572	20250314	091600	697698100	18910	18970	19010	18910	2430
573	20250314	091500	651652800	18970	18920	18990	18910	670
574	20250314	091400	638979250	18920	18860	19000	18860	1315
575	20250314	091300	614063520	18850	18780	18860	18770	1732
576	20250314	091200	581490035	18770	18810	18810	18770	1160
577	20250314	091100	559696935	18810	18860	18890	18810	1545
578	20250314	091000	530571045	18850	18880	18880	18800	2047
579	20250314	090900	492022625	18890	19010	19030	18880	1440
580	20250314	090800	464741815	19010	18870	19200	18870	1986
581	20250314	090700	427044825	18870	18920	18920	18860	1104
582	20250314	090600	406188070	18900	19190	19190	18900	4032
583	20250314	090500	329747470	18990	19150	19390	18990	5360
584	20250314	090400	226546430	19140	18890	19140	18830	2517
585	20250314	090300	178718930	18840	18750	18870	18750	3020
586	20250314	090200	121952100	18310	18310	18310	18310	0
587	20250314	090100	121952100	18310	18900	18920	18310	2355
588	20250314	090000	77885620	18910	19140	19140	18820	4089