KissMeData/065660/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194700	1085676440	18680	18680	18680	18680	339
3	20250312	194600	1085676440	18680	18680	18680	18680	0
4	20250312	194500	1085676440	18680	18680	18680	18680	0
5	20250312	194400	1085676440	18680	18680	18680	18680	0
6	20250312	194300	1085676440	18680	18680	18680	18680	0
7	20250312	194200	1085676440	18680	18680	18680	18680	0
8	20250312	194100	1085676440	18680	18680	18680	18680	0
9	20250312	194000	1085676440	18680	18680	18680	18680	0
10	20250312	193900	1085676440	18680	18680	18680	18680	0
11	20250312	193800	1085676440	18680	18680	18680	18680	0
12	20250312	193700	1085676440	18680	18680	18680	18680	0
13	20250312	193600	1085676440	18680	18680	18680	18680	0
14	20250312	193500	1085676440	18680	18680	18680	18680	0
15	20250312	193400	1085676440	18680	18680	18680	18680	0
16	20250312	193300	1085676440	18680	18680	18680	18680	0
17	20250312	193200	1085676440	18680	18680	18680	18680	0
18	20250312	193100	1085676440	18680	18680	18680	18680	0
19	20250312	193000	1085676440	18680	18680	18680	18680	0
20	20250312	192900	1085676440	18680	18680	18680	18680	0
21	20250312	192800	1085676440	18680	18680	18680	18680	0
22	20250312	192700	1085676440	18680	18680	18680	18680	0
23	20250312	192600	1085676440	18680	18680	18680	18680	0
24	20250312	192500	1085676440	18680	18680	18680	18680	0
25	20250312	192400	1085676440	18680	18680	18680	18680	0
26	20250312	192300	1085676440	18680	18680	18680	18680	0
27	20250312	192200	1085676440	18680	18680	18680	18680	0
28	20250312	192100	1085676440	18680	18680	18680	18680	0
29	20250312	192000	1085676440	18680	18680	18680	18680	0
30	20250312	191900	1085676440	18680	18680	18680	18680	0
31	20250312	191800	1085676440	18680	18680	18680	18680	0
32	20250312	191700	1085676440	18680	18680	18680	18680	339
33	20250312	191600	1085676440	18680	18680	18680	18680	0
34	20250312	191500	1085676440	18680	18680	18680	18680	0
35	20250312	191400	1085676440	18680	18680	18680	18680	0
36	20250312	191300	1085676440	18680	18680	18680	18680	0
37	20250312	191200	1085676440	18680	18680	18680	18680	0
38	20250312	191100	1085676440	18680	18680	18680	18680	0
39	20250312	191000	1085676440	18680	18680	18680	18680	0
40	20250312	190900	1085676440	18680	18680	18680	18680	0
41	20250312	190800	1085676440	18680	18680	18680	18680	0
42	20250312	190700	1085676440	18680	18680	18680	18680	0
43	20250312	190600	1085676440	18680	18680	18680	18680	0
44	20250312	190500	1085676440	18680	18680	18680	18680	0
45	20250312	190400	1085676440	18680	18680	18680	18680	0
46	20250312	190300	1085676440	18680	18680	18680	18680	0
47	20250312	190200	1085676440	18680	18680	18680	18680	0
48	20250312	190100	1085676440	18680	18680	18680	18680	0
49	20250312	190000	1085676440	18680	18680	18680	18680	0
50	20250312	185900	1085676440	18680	18680	18680	18680	0
51	20250312	185800	1085676440	18680	18680	18680	18680	0
52	20250312	185700	1085676440	18680	18680	18680	18680	0
53	20250312	185600	1085676440	18680	18680	18680	18680	0
54	20250312	185500	1085676440	18680	18680	18680	18680	0
55	20250312	185400	1085676440	18680	18680	18680	18680	0
56	20250312	185300	1085676440	18680	18680	18680	18680	0
57	20250312	185200	1085676440	18680	18680	18680	18680	0
58	20250312	185100	1085676440	18680	18680	18680	18680	0
59	20250312	185000	1085676440	18680	18680	18680	18680	0
60	20250312	184900	1085676440	18680	18680	18680	18680	0
61	20250312	184800	1085676440	18680	18680	18680	18680	0
62	20250312	184700	1085676440	18680	18680	18680	18680	339
63	20250312	184600	1085676440	18680	18680	18680	18680	0
64	20250312	184500	1085676440	18680	18680	18680	18680	0
65	20250312	184400	1085676440	18680	18680	18680	18680	0
66	20250312	184300	1085676440	18680	18680	18680	18680	0
67	20250312	184200	1085676440	18680	18680	18680	18680	0
68	20250312	184100	1085676440	18680	18680	18680	18680	0
69	20250312	184000	1085676440	18680	18680	18680	18680	0
70	20250312	183900	1085676440	18680	18680	18680	18680	0
71	20250312	183800	1085676440	18680	18680	18680	18680	0
72	20250312	183700	1085676440	18680	18680	18680	18680	0
73	20250312	183600	1085676440	18680	18680	18680	18680	0
74	20250312	183500	1085676440	18680	18680	18680	18680	0
75	20250312	183400	1085676440	18680	18680	18680	18680	0
76	20250312	183300	1085676440	18680	18680	18680	18680	0
77	20250312	183200	1085676440	18680	18680	18680	18680	0
78	20250312	183100	1085676440	18680	18680	18680	18680	0
79	20250312	183000	1085676440	18680	18680	18680	18680	0
80	20250312	182900	1085676440	18680	18680	18680	18680	0
81	20250312	182800	1085676440	18680	18680	18680	18680	0
82	20250312	182700	1085676440	18680	18680	18680	18680	0
83	20250312	182600	1085676440	18680	18680	18680	18680	0
84	20250312	182500	1085676440	18680	18680	18680	18680	0
85	20250312	182400	1085676440	18680	18680	18680	18680	0
86	20250312	182300	1085676440	18680	18680	18680	18680	0
87	20250312	182200	1085676440	18680	18680	18680	18680	0
88	20250312	182100	1085676440	18680	18680	18680	18680	0
89	20250312	182000	1085676440	18680	18680	18680	18680	0
90	20250312	181900	1085676440	18680	18680	18680	18680	0
91	20250312	181800	1085676440	18680	18680	18680	18680	0
92	20250312	181700	1085676440	18680	18680	18680	18680	339
93	20250312	181600	1085676440	18680	18680	18680	18680	0
94	20250312	181500	1085676440	18680	18680	18680	18680	0
95	20250312	181400	1085676440	18680	18680	18680	18680	0
96	20250312	181300	1085676440	18680	18680	18680	18680	0
97	20250312	181200	1085676440	18680	18680	18680	18680	0
98	20250312	181100	1085676440	18680	18680	18680	18680	0
99	20250312	181000	1085676440	18680	18680	18680	18680	0
100	20250312	180900	1085676440	18680	18680	18680	18680	0
101	20250312	180800	1085676440	18680	18680	18680	18680	0
102	20250312	180700	1085676440	18680	18680	18680	18680	0
103	20250312	180600	1085676440	18680	18680	18680	18680	0
104	20250312	180500	1085676440	18680	18680	18680	18680	0
105	20250312	180400	1085676440	18680	18680	18680	18680	0
106	20250312	180300	1085676440	18680	18680	18680	18680	0
107	20250312	180200	1085676440	18680	18680	18680	18680	0
108	20250312	180100	1085676440	18680	18680	18680	18680	0
109	20250312	180000	1085676440	18680	18680	18680	18680	0
110	20250312	175900	1085676440	18680	18680	18680	18680	0
111	20250312	175800	1085676440	18680	18680	18680	18680	0
112	20250312	175700	1085676440	18680	18680	18680	18680	0
113	20250312	175600	1085676440	18680	18680	18680	18680	0
114	20250312	175500	1085676440	18680	18680	18680	18680	0
115	20250312	175400	1085676440	18680	18680	18680	18680	0
116	20250312	175300	1085676440	18680	18680	18680	18680	0
117	20250312	175200	1085676440	18680	18680	18680	18680	0
118	20250312	175100	1085676440	18680	18680	18680	18680	0
119	20250312	175000	1085676440	18680	18680	18680	18680	0
120	20250312	174900	1085676440	18680	18680	18680	18680	0
121	20250312	174800	1085676440	18680	18680	18680	18680	0
122	20250312	174700	1085676440	18680	18680	18680	18680	339
123	20250312	174600	1085676440	18680	18680	18680	18680	0
124	20250312	174500	1085676440	18680	18680	18680	18680	0
125	20250312	174400	1085676440	18680	18680	18680	18680	0
126	20250312	174300	1085676440	18680	18680	18680	18680	0
127	20250312	174200	1085676440	18680	18680	18680	18680	0
128	20250312	174100	1085676440	18680	18680	18680	18680	0
129	20250312	174000	1085676440	18680	18680	18680	18680	0
130	20250312	173900	1085676440	18680	18680	18680	18680	0
131	20250312	173800	1085676440	18680	18680	18680	18680	0
132	20250312	173700	1085676440	18680	18680	18680	18680	0
133	20250312	173600	1085676440	18680	18680	18680	18680	0
134	20250312	173500	1085676440	18680	18680	18680	18680	0
135	20250312	173400	1085676440	18680	18680	18680	18680	0
136	20250312	173300	1085676440	18680	18680	18680	18680	0
137	20250312	173200	1085676440	18680	18680	18680	18680	0
138	20250312	173100	1085676440	18680	18680	18680	18680	0
139	20250312	173000	1085676440	18680	18680	18680	18680	0
140	20250312	172900	1085676440	18680	18680	18680	18680	0
141	20250312	172800	1085676440	18680	18680	18680	18680	0
142	20250312	172700	1085676440	18680	18680	18680	18680	0
143	20250312	172600	1085676440	18680	18680	18680	18680	0
144	20250312	172500	1085676440	18680	18680	18680	18680	0
145	20250312	172400	1085676440	18680	18680	18680	18680	0
146	20250312	172300	1085676440	18680	18680	18680	18680	0
147	20250312	172200	1085676440	18680	18680	18680	18680	0
148	20250312	172100	1085676440	18680	18680	18680	18680	0
149	20250312	172000	1085676440	18680	18680	18680	18680	0
150	20250312	171900	1085676440	18680	18680	18680	18680	0
151	20250312	171800	1085676440	18680	18680	18680	18680	0
152	20250312	171700	1085676440	18680	18680	18680	18680	339
153	20250312	171600	1085676440	18680	18680	18680	18680	0
154	20250312	171500	1085676440	18680	18680	18680	18680	0
155	20250312	171400	1085676440	18680	18680	18680	18680	0
156	20250312	171300	1085676440	18680	18680	18680	18680	0
157	20250312	171200	1085676440	18680	18680	18680	18680	0
158	20250312	171100	1085676440	18680	18680	18680	18680	0
159	20250312	171000	1085676440	18680	18680	18680	18680	0
160	20250312	170900	1085676440	18680	18680	18680	18680	0
161	20250312	170800	1085676440	18680	18680	18680	18680	0
162	20250312	170700	1085676440	18680	18680	18680	18680	0
163	20250312	170600	1085676440	18680	18680	18680	18680	0
164	20250312	170500	1085676440	18680	18680	18680	18680	0
165	20250312	170400	1085676440	18680	18680	18680	18680	0
166	20250312	170300	1085676440	18680	18680	18680	18680	0
167	20250312	170200	1085676440	18680	18680	18680	18680	0
168	20250312	170100	1085676440	18680	18680	18680	18680	0
169	20250312	170000	1085676440	18680	18680	18680	18680	0
170	20250312	165900	1085676440	18680	18680	18680	18680	0
171	20250312	165800	1085676440	18680	18680	18680	18680	0
172	20250312	165700	1085676440	18680	18680	18680	18680	0
173	20250312	165600	1085676440	18680	18680	18680	18680	0
174	20250312	165500	1085676440	18680	18680	18680	18680	0
175	20250312	165400	1085676440	18680	18680	18680	18680	0
176	20250312	165300	1085676440	18680	18680	18680	18680	0
177	20250312	165200	1085676440	18680	18680	18680	18680	0
178	20250312	165100	1085676440	18680	18680	18680	18680	0
179	20250312	165000	1085676440	18680	18680	18680	18680	0
180	20250312	164900	1085676440	18680	18680	18680	18680	0
181	20250312	164800	1085676440	18680	18680	18680	18680	0
182	20250312	164700	1085676440	18680	18680	18680	18680	339
183	20250312	164600	1085676440	18680	18680	18680	18680	0
184	20250312	164500	1085676440	18680	18680	18680	18680	0
185	20250312	164400	1085676440	18680	18680	18680	18680	0
186	20250312	164300	1085676440	18680	18680	18680	18680	0
187	20250312	164200	1085676440	18680	18680	18680	18680	0
188	20250312	164100	1085676440	18680	18680	18680	18680	0
189	20250312	164000	1085676440	18680	18680	18680	18680	0
190	20250312	163900	1085676440	18680	18680	18680	18680	0
191	20250312	163800	1085676440	18680	18680	18680	18680	0
192	20250312	163700	1085676440	18680	18680	18680	18680	0
193	20250312	163600	1085676440	18680	18680	18680	18680	0
194	20250312	163500	1085676440	18680	18680	18680	18680	0
195	20250312	163400	1085676440	18680	18680	18680	18680	0
196	20250312	163300	1085676440	18680	18680	18680	18680	0
197	20250312	163200	1085676440	18680	18680	18680	18680	0
198	20250312	163100	1085676440	18680	18680	18680	18680	0
199	20250312	163000	1085676440	18680	18680	18680	18680	0
200	20250312	162900	1085676440	18680	18680	18680	18680	0
201	20250312	162800	1085676440	18680	18680	18680	18680	0
202	20250312	162700	1085676440	18680	18680	18680	18680	0
203	20250312	162600	1085676440	18680	18680	18680	18680	0
204	20250312	162500	1085676440	18680	18680	18680	18680	0
205	20250312	162400	1085676440	18680	18680	18680	18680	0
206	20250312	162300	1085676440	18680	18680	18680	18680	0
207	20250312	162200	1085676440	18680	18680	18680	18680	0
208	20250312	162100	1085676440	18680	18680	18680	18680	0
209	20250312	162000	1085676440	18680	18680	18680	18680	0
210	20250312	161900	1085676440	18680	18680	18680	18680	0
211	20250312	161800	1085676440	18680	18680	18680	18680	0
212	20250312	161700	1085676440	18680	18680	18680	18680	339
213	20250312	161600	1085676440	18680	18680	18680	18680	0
214	20250312	161500	1085676440	18680	18680	18680	18680	0
215	20250312	161400	1085676440	18680	18680	18680	18680	0
216	20250312	161300	1085676440	18680	18680	18680	18680	0
217	20250312	161200	1085676440	18680	18680	18680	18680	0
218	20250312	161100	1085676440	18680	18680	18680	18680	0
219	20250312	161000	1085676440	18680	18680	18680	18680	0
220	20250312	160900	1085676440	18680	18680	18680	18680	0
221	20250312	160800	1085676440	18680	18680	18680	18680	0
222	20250312	160700	1085676440	18680	18680	18680	18680	0
223	20250312	160600	1085676440	18680	18680	18680	18680	0
224	20250312	160500	1085676440	18680	18680	18680	18680	0
225	20250312	160400	1085676440	18680	18680	18680	18680	0
226	20250312	160300	1085676440	18680	18680	18680	18680	0
227	20250312	160200	1085676440	18680	18680	18680	18680	0
228	20250312	160100	1085676440	18680	18680	18680	18680	0
229	20250312	160000	1085676440	18680	18680	18680	18680	0
230	20250312	155900	1085676440	18680	18680	18680	18680	0
231	20250312	155800	1085676440	18680	18680	18680	18680	0
232	20250312	155700	1085676440	18680	18680	18680	18680	0
233	20250312	155600	1085676440	18680	18680	18680	18680	0
234	20250312	155500	1085676440	18680	18680	18680	18680	0
235	20250312	155400	1085676440	18680	18680	18680	18680	0
236	20250312	155300	1085676440	18680	18680	18680	18680	0
237	20250312	155200	1085676440	18680	18680	18680	18680	0
238	20250312	155100	1085676440	18680	18680	18680	18680	0
239	20250312	155000	1085676440	18680	18680	18680	18680	0
240	20250312	154900	1085676440	18680	18680	18680	18680	0
241	20250312	154800	1085676440	18680	18680	18680	18680	0
242	20250312	154700	1085676440	18680	18680	18680	18680	339
243	20250312	154600	1085676440	18680	18680	18680	18680	0
244	20250312	154500	1085676440	18680	18680	18680	18680	0
245	20250312	154400	1085676440	18680	18680	18680	18680	0
246	20250312	154300	1085676440	18680	18680	18680	18680	0
247	20250312	154200	1085676440	18680	18680	18680	18680	0
248	20250312	154100	1085676440	18680	18680	18680	18680	0
249	20250312	154000	1085676440	18680	18680	18680	18680	0
250	20250312	153900	1085676440	18680	18680	18680	18680	0
251	20250312	153800	1085676440	18680	18680	18680	18680	0
252	20250312	153700	1085676440	18680	18680	18680	18680	0
253	20250312	153600	1085676440	18680	18680	18680	18680	0
254	20250312	153500	1085676440	18680	18680	18680	18680	0
255	20250312	153400	1085676440	18680	18680	18680	18680	0
256	20250312	153300	1085676440	18680	18680	18680	18680	0
257	20250312	153200	1085676440	18680	18680	18680	18680	0
258	20250312	153100	1085676440	18680	18680	18680	18680	0
259	20250312	153000	1085676440	18680	18680	18680	18680	339
260	20250312	152900	1079343920	18630	18630	18630	18630	0
261	20250312	152800	1079343920	18630	18630	18630	18630	0
262	20250312	152700	1079343920	18630	18630	18630	18630	0
263	20250312	152600	1079343920	18630	18630	18630	18630	0
264	20250312	152500	1079343920	18630	18630	18630	18630	0
265	20250312	152400	1079343920	18630	18630	18630	18630	0
266	20250312	152300	1079343920	18630	18630	18630	18630	0
267	20250312	152200	1079343920	18630	18630	18630	18630	0
268	20250312	152100	1079343920	18630	18630	18630	18630	0
269	20250312	152000	1079343920	18630	18630	18630	18630	0
270	20250312	151900	1079343920	18630	18630	18630	18630	0
271	20250312	151800	1079343920	18630	18630	18630	18630	14
272	20250312	151700	1079083100	18630	18630	18630	18630	1
273	20250312	151600	1079064470	18660	18660	18660	18660	9
274	20250312	151500	1078896530	18640	18670	18670	18640	85
275	20250312	151400	1077311430	18670	18670	18670	18670	12
276	20250312	151300	1077087390	18670	18670	18670	18670	0
277	20250312	151200	1077087390	18670	18670	18670	18670	17
278	20250312	151100	1076770000	18730	18700	18730	18700	270
279	20250312	151000	1071713780	18700	18700	18720	18700	27
280	20250312	150900	1071208620	18670	18670	18670	18670	0
281	20250312	150800	1071208620	18670	18680	18680	18670	11
282	20250312	150700	1071003190	18690	18715	18715	18690	9
283	20250312	150600	1070834875	18720	18720	18720	18720	0
284	20250312	150500	1070834875	18720	18720	18720	18720	0
285	20250312	150400	1070834875	18720	18720	18720	18720	0
286	20250312	150300	1070834875	18720	18720	18720	18720	0
287	20250312	150200	1070834875	18720	18720	18720	18720	1
288	20250312	150100	1070816155	18710	18710	18710	18710	12
289	20250312	150000	1070591635	18800	18800	18800	18800	0
290	20250312	145900	1070591635	18800	18800	18800	18800	0
291	20250312	145800	1070591635	18800	18800	18800	18800	0
292	20250312	145700	1070591635	18800	18800	18800	18800	0
293	20250312	145600	1070591635	18800	18800	18800	18800	0
294	20250312	145500	1070591635	18800	18730	18800	18730	140
295	20250312	145400	1067961175	18720	18720	18720	18720	0
296	20250312	145300	1067961175	18720	18720	18720	18720	0
297	20250312	145200	1067961175	18720	18720	18720	18720	1
298	20250312	145100	1067942455	18720	18720	18720	18720	4
299	20250312	145000	1067867575	18720	18720	18720	18720	8
300	20250312	144900	1067717815	18720	18720	18720	18720	8
301	20250312	144800	1067568055	18720	18720	18720	18720	5
302	20250312	144700	1067474455	18700	18700	18700	18700	4
303	20250312	144600	1067399655	18700	18700	18700	18700	6
304	20250312	144500	1067287455	18720	18720	18720	18720	3
305	20250312	144400	1067231295	18700	18700	18700	18700	0
306	20250312	144300	1067231295	18700	18700	18700	18700	0
307	20250312	144200	1067231295	18700	18700	18700	18700	0
308	20250312	144100	1067231295	18700	18700	18700	18700	0
309	20250312	144000	1067231295	18700	18700	18700	18700	0
310	20250312	143900	1067231295	18700	18700	18700	18700	40
311	20250312	143800	1066483295	18700	18700	18700	18690	117
312	20250312	143700	1064295405	18700	18700	18700	18700	0
313	20250312	143600	1064295405	18700	18700	18700	18700	11
314	20250312	143500	1064089705	18700	18700	18700	18700	2
315	20250312	143400	1064052305	18700	18700	18700	18700	136
316	20250312	143300	1061509105	18700	18700	18700	18700	15
317	20250312	143200	1061228605	18700	18700	18700	18700	0
318	20250312	143100	1061228605	18700	18700	18700	18700	20
319	20250312	143000	1060854605	18700	18700	18700	18700	0
320	20250312	142900	1060854605	18700	18700	18700	18700	5
321	20250312	142800	1060761105	18670	18670	18670	18670	1
322	20250312	142700	1060742435	18670	18670	18670	18670	0
323	20250312	142600	1060742435	18670	18670	18670	18670	0
324	20250312	142500	1060742435	18670	18680	18680	18670	132
325	20250312	142400	1058277895	18700	18700	18700	18700	0
326	20250312	142300	1058277895	18700	18700	18700	18680	37
327	20250312	142200	1057586205	18700	18700	18700	18700	0
328	20250312	142100	1057586205	18700	18700	18700	18700	0
329	20250312	142000	1057586205	18700	18700	18700	18700	0
330	20250312	141900	1057586205	18700	18700	18700	18700	0
331	20250312	141800	1057586205	18700	18700	18700	18700	31
332	20250312	141700	1057006505	18700	18720	18720	18700	133
333	20250312	141600	1054518815	18770	18770	18770	18770	0
334	20250312	141500	1054518815	18770	18770	18770	18770	0
335	20250312	141400	1054518815	18770	18770	18770	18770	0
336	20250312	141300	1054518815	18770	18770	18770	18770	0
337	20250312	141200	1054518815	18770	18770	18770	18770	0
338	20250312	141100	1054518815	18770	18770	18770	18770	0
339	20250312	141000	1054518815	18770	18780	18780	18770	58
340	20250312	140900	1053429595	18780	18780	18780	18780	0
341	20250312	140800	1053429595	18780	18780	18780	18780	0
342	20250312	140700	1053429595	18780	18780	18780	18780	0
343	20250312	140600	1053429595	18780	18780	18780	18780	5
344	20250312	140500	1053335695	18810	18810	18810	18810	1
345	20250312	140400	1053316885	18820	18870	18870	18820	361
346	20250312	140300	1046518655	18900	18900	18900	18900	0
347	20250312	140200	1046518655	18900	18900	18900	18900	0
348	20250312	140100	1046518655	18900	18900	18900	18900	5
349	20250312	140000	1046424155	18880	18870	18880	18870	78
350	20250312	135900	1044952165	18870	18840	18870	18840	16
351	20250312	135800	1044650305	18840	18870	18870	18840	44
352	20250312	135700	1043820135	18870	18870	18870	18870	0
353	20250312	135600	1043820135	18870	18870	18870	18870	0
354	20250312	135500	1043820135	18870	18870	18870	18870	0
355	20250312	135400	1043820135	18870	18870	18870	18870	0
356	20250312	135300	1043820135	18870	18870	18870	18870	24
357	20250312	135200	1043367255	18850	18850	18850	18850	0
358	20250312	135100	1043367255	18850	18850	18850	18850	2
359	20250312	135000	1043329555	18790	18790	18790	18790	0
360	20250312	134900	1043329555	18790	18790	18790	18790	0
361	20250312	134800	1043329555	18790	18790	18790	18790	10
362	20250312	134700	1043141655	18850	18850	18850	18850	0
363	20250312	134600	1043141655	18850	18850	18850	18850	0
364	20250312	134500	1043141655	18850	18850	18850	18850	0
365	20250312	134400	1043141655	18850	18850	18850	18850	42
366	20250312	134300	1042349955	18850	18850	18850	18850	1
367	20250312	134200	1042331105	18850	18790	18850	18790	16
368	20250312	134100	1042029985	18840	18840	18840	18840	0
369	20250312	134000	1042029985	18840	18840	18840	18840	16
370	20250312	133900	1041728545	18850	18850	18850	18850	0
371	20250312	133800	1041728545	18850	18850	18850	18850	0
372	20250312	133700	1041728545	18850	18850	18850	18850	0
373	20250312	133600	1041728545	18850	18850	18850	18850	0
374	20250312	133500	1041728545	18850	18850	18850	18850	0
375	20250312	133400	1041728545	18850	18850	18850	18850	0
376	20250312	133300	1041728545	18850	18840	18850	18840	211
377	20250312	133200	1037751215	18780	18780	18780	18780	0
378	20250312	133100	1037751215	18780	18780	18780	18780	0
379	20250312	133000	1037751215	18780	18790	18790	18780	26
380	20250312	132900	1037262875	18840	18840	18840	18840	0
381	20250312	132800	1037262875	18840	18840	18840	18840	0
382	20250312	132700	1037262875	18840	18840	18840	18840	0
383	20250312	132600	1037262875	18840	18840	18840	18840	0
384	20250312	132500	1037262875	18840	18780	18840	18780	243
385	20250312	132400	1032698345	18780	18780	18780	18780	0
386	20250312	132300	1032698345	18780	18780	18780	18780	0
387	20250312	132200	1032698345	18780	18780	18780	18780	1
388	20250312	132100	1032679565	18760	18760	18760	18760	0
389	20250312	132000	1032679565	18760	18750	18760	18750	8
390	20250312	131900	1032529515	18740	18740	18740	18740	1
391	20250312	131800	1032510775	18720	18720	18720	18720	30
392	20250312	131700	1031949175	18720	18720	18720	18720	6
393	20250312	131600	1031836855	18750	18750	18750	18750	1
394	20250312	131500	1031818105	18710	18710	18710	18710	13
395	20250312	131400	1031574875	18710	18760	18760	18710	135
396	20250312	131300	1029043025	18780	18780	18780	18780	0
397	20250312	131200	1029043025	18780	18780	18780	18780	5
398	20250312	131100	1028949125	18790	18790	18790	18790	0
399	20250312	131000	1028949125	18790	18790	18790	18790	0
400	20250312	130900	1028949125	18790	18790	18790	18790	0
401	20250312	130800	1028949125	18790	18790	18790	18790	0
402	20250312	130700	1028949125	18790	18790	18790	18790	2
403	20250312	130600	1028911545	18800	18790	18800	18790	106
404	20250312	130500	1026918805	18790	18790	18790	18790	0
405	20250312	130400	1026918805	18790	18790	18790	18790	5
406	20250312	130300	1026824855	18760	18760	18760	18760	0
407	20250312	130200	1026824855	18760	18760	18760	18760	0
408	20250312	130100	1026824855	18760	18760	18760	18760	4
409	20250312	130000	1026749815	18760	18760	18760	18760	1
410	20250312	125900	1026731055	18760	18760	18760	18760	29
411	20250312	125800	1026187015	18730	18730	18730	18730	0
412	20250312	125700	1026187015	18730	18730	18730	18730	0
413	20250312	125600	1026187015	18730	18730	18730	18730	1
414	20250312	125500	1026168285	18750	18750	18750	18750	4
415	20250312	125400	1026093285	18750	18750	18750	18750	23
416	20250312	125300	1025662035	18750	18750	18750	18750	2
417	20250312	125200	1025624535	18800	18800	18800	18800	0
418	20250312	125100	1025624535	18800	18800	18800	18800	1
419	20250312	125000	1025605735	18750	18750	18750	18750	0
420	20250312	124900	1025605735	18750	18820	18820	18750	97
421	20250312	124800	1023784025	18850	18850	18890	18850	7
422	20250312	124700	1023651875	18820	18850	18850	18820	16
423	20250312	124600	1023350305	18890	18830	18890	18830	29
424	20250312	124500	1022803895	18890	18810	18890	18810	178
425	20250312	124400	1019454785	18820	18820	18820	18820	2
426	20250312	124300	1019417145	18840	18930	18930	18840	175
427	20250312	124200	1016112475	18970	18970	18970	18970	120
428	20250312	124100	1013836075	18970	18970	18970	18970	10
429	20250312	124000	1013646375	18930	18930	18930	18930	0
430	20250312	123900	1013646375	18930	18930	18930	18930	0
431	20250312	123800	1013646375	18930	18930	18930	18930	2
432	20250312	123700	1013608515	18930	18930	18930	18930	0
433	20250312	123600	1013608515	18930	18930	18930	18930	0
434	20250312	123500	1013608515	18930	18900	18930	18900	177
435	20250312	123400	1010260765	18900	18900	18900	18900	0
436	20250312	123300	1010260765	18900	18850	18900	18850	117
437	20250312	123200	1008049575	18890	18890	18890	18890	10
438	20250312	123100	1007860675	18840	18840	18840	18840	1
439	20250312	123000	1007841835	18910	18910	18910	18910	0
440	20250312	122900	1007841835	18910	18900	18910	18900	90
441	20250312	122800	1006140435	18830	18830	18830	18830	2
442	20250312	122700	1006102775	18820	18820	18820	18820	0
443	20250312	122600	1006102775	18820	18820	18820	18820	0
444	20250312	122500	1006102775	18820	18820	18820	18820	0
445	20250312	122400	1006102775	18820	18800	18820	18800	44
446	20250312	122300	1005275375	18800	18840	18840	18800	64
447	20250312	122200	1004070535	18870	18870	18870	18870	0
448	20250312	122100	1004070535	18870	18840	18870	18840	33
449	20250312	122000	1003448725	18840	18810	18840	18810	102
450	20250312	121900	1001528165	18780	18780	18780	18780	1
451	20250312	121800	1001509385	18780	18780	18780	18780	1
452	20250312	121700	1001490605	18760	18760	18760	18760	0
453	20250312	121600	1001490605	18760	18760	18760	18760	20
454	20250312	121500	1001115405	18750	18750	18750	18750	0
455	20250312	121400	1001115405	18750	18750	18750	18750	0
456	20250312	121300	1001115405	18750	18750	18750	18750	2
457	20250312	121200	1001077905	18740	18750	18750	18740	123
458	20250312	121100	998772605	18740	18740	18740	18740	0
459	20250312	121000	998772605	18740	18740	18740	18740	0
460	20250312	120900	998772605	18740	18740	18740	18740	0
461	20250312	120800	998772605	18740	18740	18740	18740	1
462	20250312	120700	998753865	18740	18740	18740	18740	22
463	20250312	120600	998341585	18740	18770	18770	18710	243
464	20250312	120500	993781985	18770	18920	18920	18740	93
465	20250312	120400	992031595	18930	19010	19010	18860	416
466	20250312	120300	984155485	19090	19090	19090	19090	5
467	20250312	120200	984060035	19010	19110	19110	18960	25
468	20250312	120100	983583955	18960	19260	19300	18960	42
469	20250312	120000	982782625	19370	19370	19370	19370	4
470	20250312	115900	982705145	19390	19100	19390	18980	415
471	20250312	115800	974769185	19100	18850	19100	18810	5237
472	20250312	115700	876024365	18850	19030	19040	18850	428
473	20250312	115600	867898425	19030	19060	19120	19000	218
474	20250312	115500	863743495	19040	19170	19170	19040	378
475	20250312	115400	856516115	19180	19370	19530	19140	564
476	20250312	115300	845674245	19310	19420	19550	19310	764
477	20250312	115200	830916715	19590	19500	19590	19500	578
478	20250312	115100	819607515	19500	19380	19550	19380	534
479	20250312	115000	809206365	19390	19390	19400	19250	153
480	20250312	114900	806249875	19390	19230	19400	19230	161
481	20250312	114800	803134165	19190	19190	19190	19190	0
482	20250312	114700	803134165	19190	19100	19190	19100	130
483	20250312	114600	800649455	18960	19020	19140	18950	153
484	20250312	114500	797738285	18940	18920	19010	18860	172
485	20250312	114400	794471485	18740	19320	19320	18740	510
486	20250312	114300	784859215	19350	18940	19350	18940	542
487	20250312	114200	774430065	18960	19140	19140	18960	68
488	20250312	114100	773137895	19060	19030	19330	19030	79
489	20250312	114000	771623335	19030	19080	19080	19030	60
490	20250312	113900	770481305	19080	19160	19160	19080	110
491	20250312	113800	768380805	19110	19160	19160	19080	60
492	20250312	113700	767234465	19100	19190	19190	19100	146
493	20250312	113600	764435575	19160	19250	19250	19160	7
494	20250312	113500	764301005	19130	19130	19130	19120	6
495	20250312	113400	764186265	19110	19390	19390	19080	232
496	20250312	113300	759746505	19390	19250	19390	19250	21
497	20250312	113200	759339565	19340	19250	19340	19210	378
498	20250312	113100	752047705	19250	19500	19500	19250	197
499	20250312	113000	748216255	19390	19420	19600	19390	188
500	20250312	112900	744549365	19390	19360	19470	19360	243
501	20250312	112800	739832445	19500	19370	19500	19290	691
502	20250312	112700	726386785	19250	19250	19370	19220	160
503	20250312	112600	723291375	19340	19130	19340	19130	685
504	20250312	112500	710116575	19130	19120	19160	19120	111
505	20250312	112400	707992055	19140	19150	19180	19050	235
506	20250312	112300	703505255	19180	19140	19180	19080	444
507	20250312	112200	695008865	19140	19220	19220	19080	249
508	20250312	112100	690231915	19130	19580	19580	18610	2841
509	20250312	112000	636158965	19600	19700	19730	19550	2190
510	20250312	111900	593089285	19700	19600	19750	19550	1671
511	20250312	111800	560248515	19600	19490	19900	19380	1550
512	20250312	111700	529641895	19460	19190	19640	19160	4289
513	20250312	111600	445922415	19160	19280	19280	19070	495
514	20250312	111500	436443365	19280	19250	19300	19020	3680
515	20250312	111400	365645185	19100	19100	19100	19100	0
516	20250312	111300	365645185	19100	19050	19100	19050	268
517	20250312	111200	360529485	19050	18690	19050	18690	2617
518	20250312	111100	310946195	18690	18690	18690	18690	29
519	20250312	111000	310404185	18650	18650	18650	18650	1
520	20250312	110900	310385535	18690	18690	18690	18690	2
521	20250312	110800	310348155	18730	18730	18730	18730	0
522	20250312	110700	310348155	18730	18730	18730	18730	0
523	20250312	110600	310348155	18730	18730	18730	18730	410
524	20250312	110500	302668855	18770	18770	18770	18770	1
525	20250312	110400	302650085	18880	18840	18890	18730	1286
526	20250312	110300	278451035	18800	18730	18820	18730	404
527	20250312	110200	270858055	18710	18690	18790	18690	668
528	20250312	110100	258307335	18660	18660	18660	18660	0
529	20250312	110000	258307335	18660	18710	18710	18660	14
530	20250312	105900	258045445	18660	18650	18660	18650	151
531	20250312	105800	255227885	18590	18590	18590	18590	5
532	20250312	105700	255134935	18650	18650	18650	18650	0
533	20250312	105600	255134935	18650	18220	18650	18220	1483
534	20250312	105500	227554655	18220	18220	18220	18220	27
535	20250312	105400	227062715	18210	18200	18210	18200	4
536	20250312	105300	226989895	18160	18500	18500	18090	210
537	20250312	105200	223139095	18550	18550	18550	18550	0
538	20250312	105100	223139095	18550	18550	18550	18550	0
539	20250312	105000	223139095	18550	18550	18550	18550	0
540	20250312	104900	223139095	18550	18650	18650	18550	108
541	20250312	104800	221130695	18650	18650	18650	18650	21
542	20250312	104700	220739045	18650	18650	18650	18650	0
543	20250312	104600	220739045	18650	18650	18650	18650	7
544	20250312	104500	220608495	18660	18650	18660	18650	14
545	20250312	104400	220347385	18590	18590	18590	18590	5
546	20250312	104300	220254435	18550	18660	18660	18550	81
547	20250312	104200	218744555	18660	18720	18720	18660	13
548	20250312	104100	218501645	18800	18800	18800	18800	228
549	20250312	104000	214215245	18710	18710	18780	18710	733
550	20250312	103900	200470095	18660	18660	18660	18660	20
551	20250312	103800	200096895	18660	18660	18660	18660	19
552	20250312	103700	199742355	18660	18660	18660	18660	7
553	20250312	103600	199611735	18710	18650	18710	18650	4
554	20250312	103500	199537075	18640	18710	18710	18640	3
555	20250312	103400	199481015	18700	18700	18700	18700	0
556	20250312	103300	199481015	18700	18700	18700	18700	1
557	20250312	103200	199462315	18680	18680	18680	18680	14
558	20250312	103100	199200795	18690	18720	18720	18690	52
559	20250312	103000	198227415	18760	18760	18760	18760	1
560	20250312	102900	198208655	18790	18790	18800	18790	37
561	20250312	102800	197513390	18800	18610	18800	18550	355
562	20250312	102700	190859820	18720	18490	18720	18490	1401
563	20250312	102600	164890290	18500	18350	18500	18350	439
564	20250312	102500	156773850	18210	18210	18210	18210	0
565	20250312	102400	156773850	18210	18320	18320	18190	60
566	20250312	102300	155675560	18320	18320	18320	18320	40
567	20250312	102200	154942760	18320	18350	18380	18320	13
568	20250312	102100	154704330	18350	18410	18410	18350	13
569	20250312	102000	154465220	18410	18490	18490	18410	133
570	20250312	101900	152007590	18500	18490	18500	18490	397
571	20250312	101800	144666030	18380	18360	18490	18120	763
572	20250312	101700	130643640	18020	18020	18020	18020	1
573	20250312	101600	130625620	18300	18300	18300	18300	140
574	20250312	101500	128063620	18300	18040	18300	18040	454
575	20250312	101400	119816100	18040	18040	18040	18040	27
576	20250312	101300	119329020	17990	17930	18010	17930	367
577	20250312	101200	112727980	17930	17890	17930	17890	32
578	20250312	101100	112155040	17810	17800	17810	17800	73
579	20250312	101000	110855590	17740	17740	17740	17740	12
580	20250312	100900	110642710	17740	17740	17740	17740	0
581	20250312	100800	110642710	17740	17740	17740	17740	10
582	20250312	100700	110465310	17740	17730	17810	17730	15
583	20250312	100600	110198920	17820	17820	17820	17820	5
584	20250312	100500	110109820	17900	17890	17940	17890	60
585	20250312	100400	109035770	17900	17700	17900	17700	3700
586	20250312	100300	42844250	17620	17620	17620	17620	0
587	20250312	100200	42844250	17620	17620	17620	17620	0
588	20250312	100100	42844250	17620	17620	17620	17620	9
589	20250312	100000	42685670	17570	17570	17570	17570	1
590	20250312	095900	42668100	17610	17610	17610	17610	2
591	20250312	095800	42632880	17600	17600	17600	17600	2
592	20250312	095700	42597680	17600	17570	17600	17570	4
593	20250312	095600	42527310	17590	17590	17590	17590	0
594	20250312	095500	42527310	17590	17590	17590	17590	0
595	20250312	095400	42527310	17590	17590	17590	17590	0
596	20250312	095300	42527310	17590	17590	17590	17590	0
597	20250312	095200	42527310	17590	17590	17590	17590	12
598	20250312	095100	42316230	17600	17600	17600	17600	0
599	20250312	095000	42316230	17600	17600	17600	17600	0
600	20250312	094900	42316230	17600	17620	17620	17600	6
601	20250312	094800	42210530	17590	17590	17590	17590	1
602	20250312	094700	42192940	17590	17700	17710	17590	11
603	20250312	094600	41999060	17630	17630	17630	17630	5
604	20250312	094500	41910910	17710	17710	17710	17710	1
605	20250312	094400	41893200	17710	17640	17710	17640	7
606	20250312	094300	41769580	17540	17540	17540	17540	0
607	20250312	094200	41769580	17540	17530	17540	17530	139
608	20250312	094100	39331730	17480	17530	17530	17450	10
609	20250312	094000	39156800	17540	17540	17540	17540	0
610	20250312	093900	39156800	17540	17570	17630	17540	20
611	20250312	093800	38805400	17570	17610	17610	17570	619
612	20250312	093700	27911320	17620	17620	17620	17620	0
613	20250312	093600	27911320	17620	17650	17650	17620	122
614	20250312	093500	25758410	17680	17680	17680	17680	0
615	20250312	093400	25758410	17680	17680	17680	17680	0
616	20250312	093300	25758410	17680	17680	17680	17680	1
617	20250312	093200	25740730	17650	17650	17650	17650	0
618	20250312	093100	25740730	17650	17650	17650	17650	0
619	20250312	093000	25740730	17650	17650	17650	17650	0
620	20250312	092900	25740730	17650	17650	17650	17650	0
621	20250312	092800	25740730	17650	17650	17650	17650	1
622	20250312	092700	25723080	17620	17620	17620	17620	0
623	20250312	092600	25723080	17620	17620	17620	17620	0
624	20250312	092500	25723080	17620	17660	17660	17620	219
625	20250312	092400	21864060	17690	17690	17690	17690	0
626	20250312	092300	21864060	17690	17750	17750	17690	8
627	20250312	092200	21722330	17660	17780	17780	17660	248
628	20250312	092100	17332250	17780	17790	17870	17750	14
629	20250312	092000	17082890	17780	17820	17820	17750	27
630	20250312	091900	16602550	17900	17760	17900	17760	128
631	20250312	091800	14319690	17710	17600	17710	17600	502
632	20250312	091700	5462080	17600	17600	17600	17600	72
633	20250312	091600	4194880	17600	17570	17600	17570	4
634	20250312	091500	4124510	17540	17610	17610	17540	74
635	20250312	091400	2826190	17540	17540	17540	17540	21
636	20250312	091300	2457850	17540	17540	17540	17540	10
637	20250312	091200	2282450	17540	17540	17540	17540	17
638	20250312	091100	1984270	17540	17540	17540	17540	10
639	20250312	091000	1808870	17540	17540	17540	17540	3
640	20250312	090900	1756250	17400	17400	17400	17400	0
641	20250312	090800	1756250	17400	17400	17400	17400	0
642	20250312	090700	1756250	17400	17400	17400	17400	0
643	20250312	090600	1756250	17400	17400	17400	17400	0
644	20250312	090500	1756250	17400	17400	17400	17400	64
645	20250312	090400	642650	17370	17370	17370	17370	1
646	20250312	090300	625280	17370	17370	17370	17370	0
647	20250312	090200	625280	17370	17370	17370	17330	35
648	20250312	090100	17370	17370	17370	17370	17370	0
649	20250312	090000	17370	17370	17370	17370	17370	1