KissMeData/263720/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	210500	2385105430	18690	18690	18690	18690	964
3	20250320	210400	2385105430	18690	18690	18690	18690	0
4	20250320	210300	2385105430	18690	18690	18690	18690	0
5	20250320	210200	2385105430	18690	18690	18690	18690	0
6	20250320	210100	2385105430	18690	18690	18690	18690	0
7	20250320	210000	2385105430	18690	18690	18690	18690	0
8	20250320	205900	2385105430	18690	18690	18690	18690	0
9	20250320	205800	2385105430	18690	18690	18690	18690	0
10	20250320	205700	2385105430	18690	18690	18690	18690	0
11	20250320	205600	2385105430	18690	18690	18690	18690	0
12	20250320	205500	2385105430	18690	18690	18690	18690	0
13	20250320	205400	2385105430	18690	18690	18690	18690	0
14	20250320	205300	2385105430	18690	18690	18690	18690	0
15	20250320	205200	2385105430	18690	18690	18690	18690	0
16	20250320	205100	2385105430	18690	18690	18690	18690	0
17	20250320	205000	2385105430	18690	18690	18690	18690	0
18	20250320	204900	2385105430	18690	18690	18690	18690	0
19	20250320	204800	2385105430	18690	18690	18690	18690	0
20	20250320	204700	2385105430	18690	18690	18690	18690	0
21	20250320	204600	2385105430	18690	18690	18690	18690	0
22	20250320	204500	2385105430	18690	18690	18690	18690	0
23	20250320	204400	2385105430	18690	18690	18690	18690	0
24	20250320	204300	2385105430	18690	18690	18690	18690	0
25	20250320	204200	2385105430	18690	18690	18690	18690	0
26	20250320	204100	2385105430	18690	18690	18690	18690	0
27	20250320	204000	2385105430	18690	18690	18690	18690	0
28	20250320	203900	2385105430	18690	18690	18690	18690	0
29	20250320	203800	2385105430	18690	18690	18690	18690	0
30	20250320	203700	2385105430	18690	18690	18690	18690	0
31	20250320	203600	2385105430	18690	18690	18690	18690	0
32	20250320	203500	2385105430	18690	18690	18690	18690	964
33	20250320	203400	2385105430	18690	18690	18690	18690	0
34	20250320	203300	2385105430	18690	18690	18690	18690	0
35	20250320	203200	2385105430	18690	18690	18690	18690	0
36	20250320	203100	2385105430	18690	18690	18690	18690	0
37	20250320	203000	2385105430	18690	18690	18690	18690	0
38	20250320	202900	2385105430	18690	18690	18690	18690	0
39	20250320	202800	2385105430	18690	18690	18690	18690	0
40	20250320	202700	2385105430	18690	18690	18690	18690	0
41	20250320	202600	2385105430	18690	18690	18690	18690	0
42	20250320	202500	2385105430	18690	18690	18690	18690	0
43	20250320	202400	2385105430	18690	18690	18690	18690	0
44	20250320	202300	2385105430	18690	18690	18690	18690	0
45	20250320	202200	2385105430	18690	18690	18690	18690	0
46	20250320	202100	2385105430	18690	18690	18690	18690	0
47	20250320	202000	2385105430	18690	18690	18690	18690	0
48	20250320	201900	2385105430	18690	18690	18690	18690	0
49	20250320	201800	2385105430	18690	18690	18690	18690	0
50	20250320	201700	2385105430	18690	18690	18690	18690	0
51	20250320	201600	2385105430	18690	18690	18690	18690	0
52	20250320	201500	2385105430	18690	18690	18690	18690	0
53	20250320	201400	2385105430	18690	18690	18690	18690	0
54	20250320	201300	2385105430	18690	18690	18690	18690	0
55	20250320	201200	2385105430	18690	18690	18690	18690	0
56	20250320	201100	2385105430	18690	18690	18690	18690	0
57	20250320	201000	2385105430	18690	18690	18690	18690	0
58	20250320	200900	2385105430	18690	18690	18690	18690	0
59	20250320	200800	2385105430	18690	18690	18690	18690	0
60	20250320	200700	2385105430	18690	18690	18690	18690	0
61	20250320	200600	2385105430	18690	18690	18690	18690	0
62	20250320	200500	2385105430	18690	18690	18690	18690	964
63	20250320	200400	2385105430	18690	18690	18690	18690	0
64	20250320	200300	2385105430	18690	18690	18690	18690	0
65	20250320	200200	2385105430	18690	18690	18690	18690	0
66	20250320	200100	2385105430	18690	18690	18690	18690	0
67	20250320	200000	2385105430	18690	18690	18690	18690	0
68	20250320	195900	2385105430	18690	18690	18690	18690	0
69	20250320	195800	2385105430	18690	18690	18690	18690	0
70	20250320	195700	2385105430	18690	18690	18690	18690	0
71	20250320	195600	2385105430	18690	18690	18690	18690	0
72	20250320	195500	2385105430	18690	18690	18690	18690	0
73	20250320	195400	2385105430	18690	18690	18690	18690	0
74	20250320	195300	2385105430	18690	18690	18690	18690	0
75	20250320	195200	2385105430	18690	18690	18690	18690	0
76	20250320	195100	2385105430	18690	18690	18690	18690	0
77	20250320	195000	2385105430	18690	18690	18690	18690	0
78	20250320	194900	2385105430	18690	18690	18690	18690	0
79	20250320	194800	2385105430	18690	18690	18690	18690	0
80	20250320	194700	2385105430	18690	18690	18690	18690	0
81	20250320	194600	2385105430	18690	18690	18690	18690	0
82	20250320	194500	2385105430	18690	18690	18690	18690	0
83	20250320	194400	2385105430	18690	18690	18690	18690	0
84	20250320	194300	2385105430	18690	18690	18690	18690	0
85	20250320	194200	2385105430	18690	18690	18690	18690	0
86	20250320	194100	2385105430	18690	18690	18690	18690	0
87	20250320	194000	2385105430	18690	18690	18690	18690	0
88	20250320	193900	2385105430	18690	18690	18690	18690	0
89	20250320	193800	2385105430	18690	18690	18690	18690	0
90	20250320	193700	2385105430	18690	18690	18690	18690	0
91	20250320	193600	2385105430	18690	18690	18690	18690	0
92	20250320	193500	2385105430	18690	18690	18690	18690	964
93	20250320	193400	2385105430	18690	18690	18690	18690	0
94	20250320	193300	2385105430	18690	18690	18690	18690	0
95	20250320	193200	2385105430	18690	18690	18690	18690	0
96	20250320	193100	2385105430	18690	18690	18690	18690	0
97	20250320	193000	2385105430	18690	18690	18690	18690	0
98	20250320	192900	2385105430	18690	18690	18690	18690	0
99	20250320	192800	2385105430	18690	18690	18690	18690	0
100	20250320	192700	2385105430	18690	18690	18690	18690	0
101	20250320	192600	2385105430	18690	18690	18690	18690	0
102	20250320	192500	2385105430	18690	18690	18690	18690	0
103	20250320	192400	2385105430	18690	18690	18690	18690	0
104	20250320	192300	2385105430	18690	18690	18690	18690	0
105	20250320	192200	2385105430	18690	18690	18690	18690	0
106	20250320	192100	2385105430	18690	18690	18690	18690	0
107	20250320	192000	2385105430	18690	18690	18690	18690	0
108	20250320	191900	2385105430	18690	18690	18690	18690	0
109	20250320	191800	2385105430	18690	18690	18690	18690	0
110	20250320	191700	2385105430	18690	18690	18690	18690	0
111	20250320	191600	2385105430	18690	18690	18690	18690	0
112	20250320	191500	2385105430	18690	18690	18690	18690	0
113	20250320	191400	2385105430	18690	18690	18690	18690	0
114	20250320	191300	2385105430	18690	18690	18690	18690	0
115	20250320	191200	2385105430	18690	18690	18690	18690	0
116	20250320	191100	2385105430	18690	18690	18690	18690	0
117	20250320	191000	2385105430	18690	18690	18690	18690	0
118	20250320	190900	2385105430	18690	18690	18690	18690	0
119	20250320	190800	2385105430	18690	18690	18690	18690	0
120	20250320	190700	2385105430	18690	18690	18690	18690	0
121	20250320	190600	2385105430	18690	18690	18690	18690	0
122	20250320	190500	2385105430	18690	18690	18690	18690	964
123	20250320	190400	2385105430	18690	18690	18690	18690	0
124	20250320	190300	2385105430	18690	18690	18690	18690	0
125	20250320	190200	2385105430	18690	18690	18690	18690	0
126	20250320	190100	2385105430	18690	18690	18690	18690	0
127	20250320	190000	2385105430	18690	18690	18690	18690	0
128	20250320	185900	2385105430	18690	18690	18690	18690	0
129	20250320	185800	2385105430	18690	18690	18690	18690	0
130	20250320	185700	2385105430	18690	18690	18690	18690	0
131	20250320	185600	2385105430	18690	18690	18690	18690	0
132	20250320	185500	2385105430	18690	18690	18690	18690	0
133	20250320	185400	2385105430	18690	18690	18690	18690	0
134	20250320	185300	2385105430	18690	18690	18690	18690	0
135	20250320	185200	2385105430	18690	18690	18690	18690	0
136	20250320	185100	2385105430	18690	18690	18690	18690	0
137	20250320	185000	2385105430	18690	18690	18690	18690	0
138	20250320	184900	2385105430	18690	18690	18690	18690	0
139	20250320	184800	2385105430	18690	18690	18690	18690	0
140	20250320	184700	2385105430	18690	18690	18690	18690	0
141	20250320	184600	2385105430	18690	18690	18690	18690	0
142	20250320	184500	2385105430	18690	18690	18690	18690	0
143	20250320	184400	2385105430	18690	18690	18690	18690	0
144	20250320	184300	2385105430	18690	18690	18690	18690	0
145	20250320	184200	2385105430	18690	18690	18690	18690	0
146	20250320	184100	2385105430	18690	18690	18690	18690	0
147	20250320	184000	2385105430	18690	18690	18690	18690	0
148	20250320	183900	2385105430	18690	18690	18690	18690	0
149	20250320	183800	2385105430	18690	18690	18690	18690	0
150	20250320	183700	2385105430	18690	18690	18690	18690	0
151	20250320	183600	2385105430	18690	18690	18690	18690	0
152	20250320	183500	2385105430	18690	18690	18690	18690	964
153	20250320	183400	2385105430	18690	18690	18690	18690	0
154	20250320	183300	2385105430	18690	18690	18690	18690	0
155	20250320	183200	2385105430	18690	18690	18690	18690	0
156	20250320	183100	2385105430	18690	18690	18690	18690	0
157	20250320	183000	2385105430	18690	18690	18690	18690	0
158	20250320	182900	2385105430	18690	18690	18690	18690	0
159	20250320	182800	2385105430	18690	18690	18690	18690	0
160	20250320	182700	2385105430	18690	18690	18690	18690	0
161	20250320	182600	2385105430	18690	18690	18690	18690	0
162	20250320	182500	2385105430	18690	18690	18690	18690	0
163	20250320	182400	2385105430	18690	18690	18690	18690	0
164	20250320	182300	2385105430	18690	18690	18690	18690	0
165	20250320	182200	2385105430	18690	18690	18690	18690	0
166	20250320	182100	2385105430	18690	18690	18690	18690	0
167	20250320	182000	2385105430	18690	18690	18690	18690	0
168	20250320	181900	2385105430	18690	18690	18690	18690	0
169	20250320	181800	2385105430	18690	18690	18690	18690	0
170	20250320	181700	2385105430	18690	18690	18690	18690	0
171	20250320	181600	2385105430	18690	18690	18690	18690	0
172	20250320	181500	2385105430	18690	18690	18690	18690	0
173	20250320	181400	2385105430	18690	18690	18690	18690	0
174	20250320	181300	2385105430	18690	18690	18690	18690	0
175	20250320	181200	2385105430	18690	18690	18690	18690	0
176	20250320	181100	2385105430	18690	18690	18690	18690	0
177	20250320	181000	2385105430	18690	18690	18690	18690	0
178	20250320	180900	2385105430	18690	18690	18690	18690	0
179	20250320	180800	2385105430	18690	18690	18690	18690	0
180	20250320	180700	2385105430	18690	18690	18690	18690	0
181	20250320	180600	2385105430	18690	18690	18690	18690	0
182	20250320	180500	2385105430	18690	18690	18690	18690	964
183	20250320	180400	2385105430	18690	18690	18690	18690	0
184	20250320	180300	2385105430	18690	18690	18690	18690	0
185	20250320	180200	2385105430	18690	18690	18690	18690	0
186	20250320	180100	2385105430	18690	18690	18690	18690	0
187	20250320	180000	2385105430	18690	18690	18690	18690	0
188	20250320	175900	2385105430	18690	18690	18690	18690	0
189	20250320	175800	2385105430	18690	18690	18690	18690	0
190	20250320	175700	2385105430	18690	18690	18690	18690	0
191	20250320	175600	2385105430	18690	18690	18690	18690	0
192	20250320	175500	2385105430	18690	18690	18690	18690	0
193	20250320	175400	2385105430	18690	18690	18690	18690	0
194	20250320	175300	2385105430	18690	18690	18690	18690	0
195	20250320	175200	2385105430	18690	18690	18690	18690	0
196	20250320	175100	2385105430	18690	18690	18690	18690	0
197	20250320	175000	2385105430	18690	18690	18690	18690	0
198	20250320	174900	2385105430	18690	18690	18690	18690	0
199	20250320	174800	2385105430	18690	18690	18690	18690	0
200	20250320	174700	2385105430	18690	18690	18690	18690	0
201	20250320	174600	2385105430	18690	18690	18690	18690	0
202	20250320	174500	2385105430	18690	18690	18690	18690	0
203	20250320	174400	2385105430	18690	18690	18690	18690	0
204	20250320	174300	2385105430	18690	18690	18690	18690	0
205	20250320	174200	2385105430	18690	18690	18690	18690	0
206	20250320	174100	2385105430	18690	18690	18690	18690	0
207	20250320	174000	2385105430	18690	18690	18690	18690	0
208	20250320	173900	2385105430	18690	18690	18690	18690	0
209	20250320	173800	2385105430	18690	18690	18690	18690	0
210	20250320	173700	2385105430	18690	18690	18690	18690	0
211	20250320	173600	2385105430	18690	18690	18690	18690	0
212	20250320	173500	2385105430	18690	18690	18690	18690	964
213	20250320	173400	2385105430	18690	18690	18690	18690	0
214	20250320	173300	2385105430	18690	18690	18690	18690	0
215	20250320	173200	2385105430	18690	18690	18690	18690	0
216	20250320	173100	2385105430	18690	18690	18690	18690	0
217	20250320	173000	2385105430	18690	18690	18690	18690	0
218	20250320	172900	2385105430	18690	18690	18690	18690	0
219	20250320	172800	2385105430	18690	18690	18690	18690	0
220	20250320	172700	2385105430	18690	18690	18690	18690	0
221	20250320	172600	2385105430	18690	18690	18690	18690	0
222	20250320	172500	2385105430	18690	18690	18690	18690	0
223	20250320	172400	2385105430	18690	18690	18690	18690	0
224	20250320	172300	2385105430	18690	18690	18690	18690	0
225	20250320	172200	2385105430	18690	18690	18690	18690	0
226	20250320	172100	2385105430	18690	18690	18690	18690	0
227	20250320	172000	2385105430	18690	18690	18690	18690	0
228	20250320	171900	2385105430	18690	18690	18690	18690	0
229	20250320	171800	2385105430	18690	18690	18690	18690	0
230	20250320	171700	2385105430	18690	18690	18690	18690	0
231	20250320	171600	2385105430	18690	18690	18690	18690	0
232	20250320	171500	2385105430	18690	18690	18690	18690	0
233	20250320	171400	2385105430	18690	18690	18690	18690	0
234	20250320	171300	2385105430	18690	18690	18690	18690	0
235	20250320	171200	2385105430	18690	18690	18690	18690	0
236	20250320	171100	2385105430	18690	18690	18690	18690	0
237	20250320	171000	2385105430	18690	18690	18690	18690	0
238	20250320	170900	2385105430	18690	18690	18690	18690	0
239	20250320	170800	2385105430	18690	18690	18690	18690	0
240	20250320	170700	2385105430	18690	18690	18690	18690	0
241	20250320	170600	2385105430	18690	18690	18690	18690	0
242	20250320	170500	2385105430	18690	18690	18690	18690	964
243	20250320	170400	2385105430	18690	18690	18690	18690	0
244	20250320	170300	2385105430	18690	18690	18690	18690	0
245	20250320	170200	2385105430	18690	18690	18690	18690	0
246	20250320	170100	2385105430	18690	18690	18690	18690	0
247	20250320	170000	2385105430	18690	18690	18690	18690	0
248	20250320	165900	2385105430	18690	18690	18690	18690	0
249	20250320	165800	2385105430	18690	18690	18690	18690	0
250	20250320	165700	2385105430	18690	18690	18690	18690	0
251	20250320	165600	2385105430	18690	18690	18690	18690	0
252	20250320	165500	2385105430	18690	18690	18690	18690	0
253	20250320	165400	2385105430	18690	18690	18690	18690	0
254	20250320	165300	2385105430	18690	18690	18690	18690	0
255	20250320	165200	2385105430	18690	18690	18690	18690	0
256	20250320	165100	2385105430	18690	18690	18690	18690	0
257	20250320	165000	2385105430	18690	18690	18690	18690	0
258	20250320	164900	2385105430	18690	18690	18690	18690	0
259	20250320	164800	2385105430	18690	18690	18690	18690	0
260	20250320	164700	2385105430	18690	18690	18690	18690	0
261	20250320	164600	2385105430	18690	18690	18690	18690	0
262	20250320	164500	2385105430	18690	18690	18690	18690	0
263	20250320	164400	2385105430	18690	18690	18690	18690	0
264	20250320	164300	2385105430	18690	18690	18690	18690	0
265	20250320	164200	2385105430	18690	18690	18690	18690	0
266	20250320	164100	2385105430	18690	18690	18690	18690	0
267	20250320	164000	2385105430	18690	18690	18690	18690	0
268	20250320	163900	2385105430	18690	18690	18690	18690	0
269	20250320	163800	2385105430	18690	18690	18690	18690	0
270	20250320	163700	2385105430	18690	18690	18690	18690	0
271	20250320	163600	2385105430	18690	18690	18690	18690	0
272	20250320	163500	2385105430	18690	18690	18690	18690	964
273	20250320	163400	2385105430	18690	18690	18690	18690	0
274	20250320	163300	2385105430	18690	18690	18690	18690	0
275	20250320	163200	2385105430	18690	18690	18690	18690	0
276	20250320	163100	2385105430	18690	18690	18690	18690	0
277	20250320	163000	2385105430	18690	18690	18690	18690	0
278	20250320	162900	2385105430	18690	18690	18690	18690	0
279	20250320	162800	2385105430	18690	18690	18690	18690	0
280	20250320	162700	2385105430	18690	18690	18690	18690	0
281	20250320	162600	2385105430	18690	18690	18690	18690	0
282	20250320	162500	2385105430	18690	18690	18690	18690	0
283	20250320	162400	2385105430	18690	18690	18690	18690	0
284	20250320	162300	2385105430	18690	18690	18690	18690	0
285	20250320	162200	2385105430	18690	18690	18690	18690	0
286	20250320	162100	2385105430	18690	18690	18690	18690	0
287	20250320	162000	2385105430	18690	18690	18690	18690	0
288	20250320	161900	2385105430	18690	18690	18690	18690	0
289	20250320	161800	2385105430	18690	18690	18690	18690	0
290	20250320	161700	2385105430	18690	18690	18690	18690	0
291	20250320	161600	2385105430	18690	18690	18690	18690	0
292	20250320	161500	2385105430	18690	18690	18690	18690	0
293	20250320	161400	2385105430	18690	18690	18690	18690	0
294	20250320	161300	2385105430	18690	18690	18690	18690	0
295	20250320	161200	2385105430	18690	18690	18690	18690	0
296	20250320	161100	2385105430	18690	18690	18690	18690	0
297	20250320	161000	2385105430	18690	18690	18690	18690	0
298	20250320	160900	2385105430	18690	18690	18690	18690	0
299	20250320	160800	2385105430	18690	18690	18690	18690	0
300	20250320	160700	2385105430	18690	18690	18690	18690	0
301	20250320	160600	2385105430	18690	18690	18690	18690	0
302	20250320	160500	2385105430	18690	18690	18690	18690	964
303	20250320	160400	2385105430	18690	18690	18690	18690	0
304	20250320	160300	2385105430	18690	18690	18690	18690	0
305	20250320	160200	2385105430	18690	18690	18690	18690	0
306	20250320	160100	2385105430	18690	18690	18690	18690	0
307	20250320	160000	2385105430	18690	18690	18690	18690	0
308	20250320	155900	2385105430	18690	18690	18690	18690	0
309	20250320	155800	2385105430	18690	18690	18690	18690	0
310	20250320	155700	2385105430	18690	18690	18690	18690	0
311	20250320	155600	2385105430	18690	18690	18690	18690	0
312	20250320	155500	2385105430	18690	18690	18690	18690	0
313	20250320	155400	2385105430	18690	18690	18690	18690	0
314	20250320	155300	2385105430	18690	18690	18690	18690	0
315	20250320	155200	2385105430	18690	18690	18690	18690	0
316	20250320	155100	2385105430	18690	18690	18690	18690	0
317	20250320	155000	2385105430	18690	18690	18690	18690	0
318	20250320	154900	2385105430	18690	18690	18690	18690	0
319	20250320	154800	2385105430	18690	18690	18690	18690	0
320	20250320	154700	2385105430	18690	18690	18690	18690	0
321	20250320	154600	2385105430	18690	18690	18690	18690	0
322	20250320	154500	2385105430	18690	18690	18690	18690	0
323	20250320	154400	2385105430	18690	18690	18690	18690	0
324	20250320	154300	2385105430	18690	18690	18690	18690	0
325	20250320	154200	2385105430	18690	18690	18690	18690	0
326	20250320	154100	2385105430	18690	18690	18690	18690	0
327	20250320	154000	2385105430	18690	18690	18690	18690	0
328	20250320	153900	2385105430	18690	18690	18690	18690	0
329	20250320	153800	2385105430	18690	18690	18690	18690	0
330	20250320	153700	2385105430	18690	18690	18690	18690	0
331	20250320	153600	2385105430	18690	18690	18690	18690	0
332	20250320	153500	2385105430	18690	18690	18690	18690	964
333	20250320	153400	2385105430	18690	18690	18690	18690	0
334	20250320	153300	2385105430	18690	18690	18690	18690	0
335	20250320	153200	2385105430	18690	18690	18690	18690	0
336	20250320	153100	2385105430	18690	18690	18690	18690	0
337	20250320	153000	2385105430	18690	18690	18690	18690	964
338	20250320	152900	2367088270	18680	18680	18680	18680	0
339	20250320	152800	2367088270	18680	18680	18680	18680	0
340	20250320	152700	2367088270	18680	18680	18680	18680	0
341	20250320	152600	2367088270	18680	18680	18680	18680	0
342	20250320	152500	2367088270	18680	18680	18680	18680	0
343	20250320	152400	2367088270	18680	18680	18680	18680	0
344	20250320	152300	2367088270	18680	18680	18680	18680	0
345	20250320	152200	2367088270	18680	18680	18680	18680	0
346	20250320	152100	2367088270	18680	18680	18680	18680	0
347	20250320	152000	2367088270	18680	18680	18680	18680	0
348	20250320	151900	2367088270	18680	18630	18680	18620	545
349	20250320	151800	2356939580	18630	18670	18670	18620	402
350	20250320	151700	2349447820	18670	18640	18670	18640	93
351	20250320	151600	2347713430	18650	18640	18650	18630	217
352	20250320	151500	2343668460	18650	18610	18650	18610	315
353	20250320	151400	2337805620	18620	18620	18620	18620	5
354	20250320	151300	2337712520	18620	18620	18620	18620	31
355	20250320	151200	2337135300	18610	18620	18620	18610	2
356	20250320	151100	2337098070	18620	18620	18620	18620	1
357	20250320	151000	2337079450	18600	18620	18620	18600	300
358	20250320	150900	2331499410	18610	18610	18610	18610	6
359	20250320	150800	2331387750	18620	18620	18620	18620	1
360	20250320	150700	2331369130	18620	18610	18620	18600	28
361	20250320	150600	2330848240	18620	18610	18620	18600	141
362	20250320	150500	2328225530	18610	18620	18620	18610	9
363	20250320	150400	2328058030	18650	18630	18650	18600	321
364	20250320	150300	2322085080	18650	18640	18650	18640	6
365	20250320	150200	2321973220	18650	18640	18660	18620	217
366	20250320	150100	2317932090	18620	18630	18630	18620	402
367	20250320	150000	2310446540	18640	18670	18670	18640	451
368	20250320	145900	2302033830	18680	18700	18700	18680	12
369	20250320	145800	2301809450	18680	18680	18680	18680	0
370	20250320	145700	2301809450	18680	18680	18680	18680	0
371	20250320	145600	2301809450	18680	18680	18680	18680	10
372	20250320	145500	2301622650	18710	18710	18710	18710	1
373	20250320	145400	2301603940	18720	18720	18720	18720	11
374	20250320	145300	2301398020	18660	18670	18670	18660	9
375	20250320	145200	2301230060	18660	18710	18710	18660	62
376	20250320	145100	2300072700	18710	18710	18710	18710	2
377	20250320	145000	2300035280	18670	18670	18670	18670	4
378	20250320	144900	2299960600	18670	18670	18670	18670	0
379	20250320	144800	2299960600	18670	18670	18670	18670	1
380	20250320	144700	2299941930	18660	18660	18660	18660	3
381	20250320	144600	2299885950	18670	18670	18670	18670	3
382	20250320	144500	2299829940	18670	18670	18670	18670	1
383	20250320	144400	2299811270	18680	18700	18700	18680	12
384	20250320	144300	2299587070	18700	18700	18700	18700	45
385	20250320	144200	2298745570	18700	18700	18700	18700	1
386	20250320	144100	2298726870	18700	18700	18700	18670	208
387	20250320	144000	2294839980	18710	18710	18720	18710	61
388	20250320	143900	2293698110	18710	18710	18710	18700	12
389	20250320	143800	2293473640	18710	18690	18710	18690	6
390	20250320	143700	2293361480	18710	18720	18720	18710	60
391	20250320	143600	2292238640	18730	18720	18730	18710	26
392	20250320	143500	2291751950	18720	18680	18720	18680	231
393	20250320	143400	2287432000	18630	18730	18730	18630	5
394	20250320	143300	2287338750	18630	18730	18730	18630	288
395	20250320	143200	2281969910	18630	18730	18730	18630	28
396	20250320	143100	2281445770	18640	18690	18730	18640	108
397	20250320	143000	2279426330	18690	18690	18690	18690	5
398	20250320	142900	2279332880	18690	18680	18690	18620	359
399	20250320	142800	2272632270	18690	18730	18730	18680	45
400	20250320	142700	2271791250	18690	18720	18740	18690	9
401	20250320	142600	2271622890	18720	18690	18720	18690	123
402	20250320	142500	2269323970	18700	18700	18700	18700	2
403	20250320	142400	2269286570	18690	18690	18690	18690	0
404	20250320	142300	2269286570	18690	18690	18690	18690	19
405	20250320	142200	2268931460	18690	18680	18690	18680	7
406	20250320	142100	2268800690	18690	18690	18690	18690	101
407	20250320	142000	2266913000	18690	18690	18690	18690	24
408	20250320	141900	2266464440	18680	18690	18690	18680	52
409	20250320	141800	2265492980	18680	18680	18760	18680	45
410	20250320	141700	2264652300	18680	18680	18680	18680	0
411	20250320	141600	2264652300	18680	18680	18680	18680	4
412	20250320	141500	2264577580	18680	18680	18680	18680	86
413	20250320	141400	2262971100	18670	18680	18680	18670	170
414	20250320	141300	2259797070	18670	18740	18740	18670	1368
415	20250320	141200	2234225740	18730	18780	18780	18730	972
416	20250320	141100	2216000005	18780	18790	18790	18780	54
417	20250320	141000	2214985615	18800	18800	18800	18790	100
418	20250320	140900	2213106235	18800	18800	18800	18800	4
419	20250320	140800	2213031035	18850	18850	18850	18850	0
420	20250320	140700	2213031035	18850	18800	18850	18800	4
421	20250320	140600	2212955785	18850	18850	18850	18850	1
422	20250320	140500	2212936935	18800	18850	18850	18800	56
423	20250320	140400	2211882525	18800	18850	18850	18800	5
424	20250320	140300	2211788475	18850	18850	18850	18800	4
425	20250320	140200	2211713175	18800	18820	18850	18800	385
426	20250320	140100	2204472565	18820	18810	18820	18810	37
427	20250320	140000	2203776585	18820	18810	18820	18810	11
428	20250320	135900	2203569645	18810	18850	18850	18810	102
429	20250320	135800	2201650615	18850	18850	18850	18820	350
430	20250320	135700	2195058465	18840	18840	18840	18840	4
431	20250320	135600	2194983105	18890	18870	18890	18850	780
432	20250320	135500	2180273435	18860	18890	18890	18860	57
433	20250320	135400	2179196795	18890	18890	18890	18890	2
434	20250320	135300	2179159015	18890	18860	18890	18860	32
435	20250320	135200	2178555465	18860	18860	18860	18860	1
436	20250320	135100	2178536605	18860	18860	18860	18860	4
437	20250320	135000	2178461165	18870	18870	18870	18870	27
438	20250320	134900	2177951675	18870	18870	18870	18870	7
439	20250320	134800	2177819585	18870	18870	18870	18870	21
440	20250320	134700	2177423315	18890	18880	18890	18880	6
441	20250320	134600	2177309995	18870	18870	18870	18870	5
442	20250320	134500	2177215645	18870	18870	18870	18870	0
443	20250320	134400	2177215645	18870	18870	18870	18870	3
444	20250320	134300	2177159035	18880	18880	18880	18880	0
445	20250320	134200	2177159035	18880	18880	18880	18880	2
446	20250320	134100	2177121275	18870	18870	18870	18870	0
447	20250320	134000	2177121275	18870	18870	18870	18870	0
448	20250320	133900	2177121275	18870	18880	18880	18870	47
449	20250320	133800	2176234105	18860	18860	18860	18860	0
450	20250320	133700	2176234105	18860	18860	18860	18860	4
451	20250320	133600	2176158665	18870	18870	18870	18870	0
452	20250320	133500	2176158665	18870	18870	18870	18870	195
453	20250320	133400	2172479015	18950	18950	18950	18950	1
454	20250320	133300	2172460065	18870	18880	18880	18870	603
455	20250320	133200	2161076425	18880	18880	18880	18880	0
456	20250320	133100	2161076425	18880	18880	18880	18880	40
457	20250320	133000	2160321225	18870	18880	18880	18870	49
458	20250320	132900	2159396145	18880	18880	18880	18880	223
459	20250320	132800	2155185905	18880	18880	18880	18880	20
460	20250320	132700	2154808305	18880	18880	18880	18880	2
461	20250320	132600	2154770545	18880	18880	18880	18880	4
462	20250320	132500	2154695025	18880	18880	18880	18880	0
463	20250320	132400	2154695025	18880	18880	18890	18880	233
464	20250320	132300	2150294675	18890	18890	18890	18890	6
465	20250320	132200	2150181335	18890	18890	18890	18890	560
466	20250320	132100	2139602935	18890	18900	18900	18890	154
467	20250320	132000	2136692375	18900	18900	18900	18900	216
468	20250320	131900	2132609975	18900	18930	18930	18900	996
469	20250320	131800	2113755785	18930	18940	18940	18930	200
470	20250320	131700	2109969455	18940	18940	18940	18940	4
471	20250320	131600	2109893695	18970	18970	18970	18970	1
472	20250320	131500	2109874725	18940	18940	18940	18940	69
473	20250320	131400	2108567865	18940	18970	18970	18940	5
474	20250320	131300	2108473135	18980	18980	18980	18980	0
475	20250320	131200	2108473135	18980	18940	18980	18940	55
476	20250320	131100	2107431395	18940	18940	18940	18940	66
477	20250320	131000	2106181355	18940	18940	18940	18940	4
478	20250320	130900	2106105595	18940	18940	18940	18940	20
479	20250320	130800	2105726795	19000	18940	19000	18940	4
480	20250320	130700	2105650975	19000	19000	19000	19000	0
481	20250320	130600	2105650975	19000	19000	19000	18950	161
482	20250320	130500	2102592025	18960	18960	18960	18960	4
483	20250320	130400	2102516185	19000	19000	19000	19000	0
484	20250320	130300	2102516185	19000	19000	19010	18950	63
485	20250320	130200	2101319145	18950	18950	18950	18950	0
486	20250320	130100	2101319145	18950	18950	18950	18950	54
487	20250320	130000	2100295845	19010	18940	19010	18940	2
488	20250320	125900	2100257895	18940	18980	18980	18940	24
489	20250320	125800	2099803175	19000	18990	19000	18990	41
490	20250320	125700	2099024575	18980	18930	18980	18930	326
491	20250320	125600	2092849195	18900	18900	18900	18900	3
492	20250320	125500	2092792495	18930	18930	18930	18930	9
493	20250320	125400	2092622125	18900	18900	18900	18900	17
494	20250320	125300	2092300825	18900	18950	18950	18900	164
495	20250320	125200	2089197025	18950	18950	18960	18950	38
496	20250320	125100	2088476875	18950	18950	18950	18950	10
497	20250320	125000	2088287375	18950	18940	18950	18940	6
498	20250320	124900	2088173715	19020	19020	19020	19020	10
499	20250320	124800	2087983515	19020	19020	19020	19020	3
500	20250320	124700	2087926455	19020	18990	19030	18930	503
501	20250320	124600	2078387105	19030	19030	19030	19030	0
502	20250320	124500	2078387105	19030	19050	19050	19020	5
503	20250320	124400	2078291955	19040	19040	19040	19040	1
504	20250320	124300	2078272915	19050	19070	19070	19000	390
505	20250320	124200	2070861835	19060	19070	19070	19060	20
506	20250320	124100	2070480625	19060	19010	19060	19010	207
507	20250320	124000	2066535405	19060	19070	19080	19060	446
508	20250320	123900	2058028995	19080	19060	19080	19060	27
509	20250320	123800	2057514235	19080	19070	19080	19000	136
510	20250320	123700	2054921845	19010	19070	19080	19010	162
511	20250320	123600	2051835375	19090	19090	19090	19050	56
512	20250320	123500	2050768055	19070	19060	19090	19050	157
513	20250320	123400	2047775925	19060	19060	19060	19060	74
514	20250320	123300	2046365485	19090	19060	19090	19060	6
515	20250320	123200	2046251095	19100	19100	19100	19060	60
516	20250320	123100	2045106515	19060	19110	19110	19060	5
517	20250320	123000	2045011165	19090	19060	19110	19060	147
518	20250320	122900	2042206935	19060	19050	19060	19050	56
519	20250320	122800	2041140085	19070	19090	19110	19070	21
520	20250320	122700	2040739385	19090	19140	19140	19090	513
521	20250320	122600	2030932755	19140	19150	19170	19140	270
522	20250320	122500	2025762785	19170	19170	19170	19150	165
523	20250320	122400	2022599825	19170	19170	19180	19160	215
524	20250320	122300	2018479245	19180	19170	19180	19170	14
525	20250320	122200	2018210765	19170	19180	19220	19170	237
526	20250320	122100	2013663815	19190	19230	19240	19190	192
527	20250320	122000	2009973815	19220	19220	19240	19220	471
528	20250320	121900	2000916665	19240	19200	19240	19190	607
529	20250320	121800	1989247655	19200	19200	19230	19190	109
530	20250320	121700	1987154765	19200	19240	19240	19200	201
531	20250320	121600	1983295525	19250	19210	19270	19170	1030
532	20250320	121500	1963531035	19260	19300	19300	19220	1383
533	20250320	121400	1936919175	19300	19230	19330	19200	1678
534	20250320	121300	1904557685	19230	19260	19270	19150	303
535	20250320	121200	1898724925	19260	19150	19260	19060	6625
536	20250320	121100	1771544405	19040	19120	19150	19030	672
537	20250320	121000	1758692495	19120	19030	19120	19020	1634
538	20250320	120900	1727542305	19000	19000	19000	19000	60
539	20250320	120800	1726402305	19010	18990	19010	18990	65
540	20250320	120700	1725167395	19000	18970	19000	18970	10
541	20250320	120600	1724977535	19060	19030	19060	19010	571
542	20250320	120500	1714115185	19030	19080	19080	19030	47
543	20250320	120400	1713220455	19080	19070	19100	19070	1129
544	20250320	120300	1691664315	19020	19010	19020	19010	152
545	20250320	120200	1688774295	19010	19090	19090	19010	85
546	20250320	120100	1687152045	19100	19100	19140	19100	4001
547	20250320	120000	1610714465	19050	18950	19100	18880	3541
548	20250320	115900	1543359285	18930	18870	19000	18870	1148
549	20250320	115800	1521555605	18850	18900	19000	18850	154
550	20250320	115700	1518636345	19000	18970	19000	18950	903
551	20250320	115600	1501487085	18970	18970	18970	18970	0
552	20250320	115500	1501487085	18970	18890	18970	18870	668
553	20250320	115400	1488843955	18900	18920	18930	18900	39
554	20250320	115300	1488105995	18910	18910	18910	18900	7
555	20250320	115200	1487973665	18900	18900	18900	18900	55
556	20250320	115100	1486934165	18910	18910	18910	18910	1
557	20250320	115000	1486915255	18920	18920	18920	18920	1
558	20250320	114900	1486896335	18920	18910	18920	18910	4
559	20250320	114800	1486820685	18910	18910	18910	18910	1
560	20250320	114700	1486801775	18900	18930	18930	18900	51
561	20250320	114600	1485837845	18900	18920	18930	18900	5
562	20250320	114500	1485743295	18890	18900	18900	18890	160
563	20250320	114400	1482720645	18900	18920	18920	18900	5
564	20250320	114300	1482626125	18890	18910	18910	18890	52
565	20250320	114200	1481643515	18900	18890	18900	18890	8
566	20250320	114100	1481492365	18900	18900	18900	18900	10
567	20250320	114000	1481303365	18910	18920	18920	18910	165
568	20250320	113900	1478181595	18930	18950	18950	18930	44
569	20250320	113800	1477348275	18950	18950	18950	18950	36
570	20250320	113700	1476666075	18950	18950	18990	18950	80
571	20250320	113600	1475150035	18950	19000	19000	18950	68
572	20250320	113500	1473858085	18920	19010	19010	18920	6
573	20250320	113400	1473744295	19010	19030	19030	19010	90
574	20250320	113300	1472031795	19010	19000	19030	18880	1157
575	20250320	113200	1450040025	19030	18950	19040	18950	2447
576	20250320	113100	1403558875	18940	18850	18940	18850	767
577	20250320	113000	1389061505	18810	18810	18810	18810	9
578	20250320	112900	1388892215	18810	18810	18810	18810	4
579	20250320	112800	1388816975	18810	18810	18810	18810	4
580	20250320	112700	1388741735	18810	18810	18810	18810	51
581	20250320	112600	1387782425	18810	18840	18840	18810	19
582	20250320	112500	1387424585	18810	18810	18810	18810	220
583	20250320	112400	1383286385	18810	18810	18810	18810	18
584	20250320	112300	1382947805	18820	18820	18820	18820	3
585	20250320	112200	1382891345	18820	18820	18820	18820	0
586	20250320	112100	1382891345	18820	18820	18820	18810	146
587	20250320	112000	1380143665	18800	18800	18800	18800	0
588	20250320	111900	1380143665	18800	18800	18800	18800	4
589	20250320	111800	1380068465	18880	18880	18880	18880	0
590	20250320	111700	1380068465	18880	18800	18880	18800	5
591	20250320	111600	1379974385	18810	18810	18810	18810	0
592	20250320	111500	1379974385	18810	18850	18850	18810	58
593	20250320	111400	1378883365	18820	18820	18820	18820	24
594	20250320	111300	1378431685	18820	18820	18820	18820	0
595	20250320	111200	1378431685	18820	18870	18870	18820	4
596	20250320	111100	1378356355	18870	18870	18870	18870	0
597	20250320	111000	1378356355	18870	18830	18870	18830	10
598	20250320	110900	1378168015	18830	18830	18830	18830	1
599	20250320	110800	1378149185	18860	18830	18860	18830	13
600	20250320	110700	1377904335	18950	18940	18950	18940	57
601	20250320	110600	1376824205	18950	18950	19000	18790	1093
602	20250320	110500	1356071275	18950	18780	18980	18780	1944
603	20250320	110400	1319293075	18760	18780	18780	18760	11
604	20250320	110300	1319086695	18780	18780	18780	18780	1
605	20250320	110200	1319067915	18840	18840	18840	18840	1
606	20250320	110100	1319049075	18850	18760	18850	18760	467
607	20250320	110000	1310276535	18700	18740	18740	18700	401
608	20250320	105900	1302767505	18740	18740	18740	18740	4
609	20250320	105800	1302692545	18760	18730	18760	18730	303
610	20250320	105700	1297011255	18730	18730	18730	18730	0
611	20250320	105600	1297011255	18730	18710	18730	18710	55
612	20250320	105500	1295982105	18730	18730	18730	18730	1
613	20250320	105400	1295963375	18730	18730	18730	18700	50
614	20250320	105300	1295026995	18730	18730	18730	18730	81
615	20250320	105200	1293509865	18700	18700	18700	18700	4
616	20250320	105100	1293435065	18700	18700	18700	18700	0
617	20250320	105000	1293435065	18700	18700	18700	18700	3
618	20250320	104900	1293378965	18700	18730	18730	18700	414
619	20250320	104800	1285634315	18730	18750	18750	18730	76
620	20250320	104700	1284210435	18730	18750	18750	18730	9
621	20250320	104600	1284041765	18750	18750	18750	18750	6
622	20250320	104500	1283929265	18760	18740	18760	18740	244
623	20250320	104400	1279355405	18730	18730	18730	18730	48
624	20250320	104300	1278456365	18730	18730	18730	18730	69
625	20250320	104200	1277163995	18730	18735	18735	18730	48
626	20250320	104100	1276264810	18735	18735	18735	18735	5
627	20250320	104000	1276171135	18735	18735	18735	18735	2
628	20250320	103900	1276133665	18735	18730	18740	18730	7
629	20250320	103800	1276002530	18730	18720	18730	18720	24
630	20250320	103700	1275553175	18700	18700	18700	18700	0
631	20250320	103600	1275553175	18700	18710	18710	18700	291
632	20250320	103500	1270110885	18710	18710	18710	18710	70
633	20250320	103400	1268801185	18710	18720	18720	18710	61
634	20250320	103300	1267659325	18720	18720	18720	18720	0
635	20250320	103200	1267659325	18720	18720	18720	18720	4
636	20250320	103100	1267584445	18740	18740	18740	18740	1
637	20250320	103000	1267565705	18740	18700	18740	18700	17
638	20250320	102900	1267247405	18700	18710	18710	18700	506
639	20250320	102800	1257783945	18710	18710	18710	18710	10
640	20250320	102700	1257596845	18710	18710	18710	18710	43
641	20250320	102600	1256792315	18710	18760	18760	18710	11
642	20250320	102500	1256586455	18710	18720	18720	18710	328
643	20250320	102400	1250446935	18720	18720	18720	18720	5
644	20250320	102300	1250353335	18720	18750	18750	18720	155
645	20250320	102200	1247449515	18750	18750	18750	18750	30
646	20250320	102100	1246887015	18750	18750	18750	18750	1
647	20250320	102000	1246868265	18780	18740	18780	18740	14
648	20250320	101900	1246605745	18750	18850	18850	18750	350
649	20250320	101800	1240037815	18860	18860	18860	18800	116
650	20250320	101700	1237856735	18800	18800	18860	18800	110
651	20250320	101600	1235788675	18860	18810	18860	18810	6
652	20250320	101500	1235675715	18860	18800	18860	18800	12
653	20250320	101400	1235449995	18790	18780	18800	18780	164
654	20250320	101300	1232368525	18770	18780	18780	18770	14
655	20250320	101200	1232105635	18780	18760	18780	18750	53
656	20250320	101100	1231111345	18770	18810	18810	18765	1016
657	20250320	101000	1212024565	18835	18845	18845	18820	221
658	20250320	100900	1207865230	18845	18850	18850	18820	504
659	20250320	100800	1198378080	18820	18820	18870	18820	6
660	20250320	100700	1198265110	18810	18810	18810	18810	24
661	20250320	100600	1197813670	18820	18820	18820	18810	163
662	20250320	100500	1194746020	18810	18820	18820	18810	768
663	20250320	100400	1180293795	18820	18850	18850	18820	1475
664	20250320	100300	1152524895	18860	18900	18900	18860	1198
665	20250320	100200	1129916825	18900	18900	18900	18900	91
666	20250320	100100	1128196925	18950	18970	18970	18950	59
667	20250320	100000	1127078835	18970	18900	18970	18890	441
668	20250320	095900	1118737915	18890	18960	18970	18890	163
669	20250320	095800	1115653565	19040	19030	19050	18970	99
670	20250320	095700	1113773355	19030	19130	19130	19000	962
671	20250320	095600	1095473805	19020	18990	19150	18990	4059
672	20250320	095500	1018262940	18990	18970	18990	18970	402
673	20250320	095400	1010632060	19000	18870	19000	18870	3603
674	20250320	095300	942368680	18860	18870	18870	18860	76
675	20250320	095200	940935300	18860	18870	18870	18840	693
676	20250320	095100	927869320	18860	18870	18920	18860	80
677	20250320	095000	926359260	18920	18900	18930	18860	526
678	20250320	094900	916422800	18920	18880	18930	18850	2804
679	20250320	094800	863438650	18890	18860	18890	18840	637
680	20250320	094700	851417720	18860	18830	18860	18830	242
681	20250320	094600	846856690	18830	18850	18850	18830	122
682	20250320	094500	844558170	18850	18870	18880	18850	1011
683	20250320	094400	825475810	18870	18830	18880	18830	795
684	20250320	094300	810476030	18830	18810	18830	18810	539
685	20250320	094200	800332000	18810	18680	18810	18680	1521
686	20250320	094100	771781670	18680	18700	18700	18680	604
687	20250320	094000	760489920	18700	18710	18740	18700	333
688	20250320	093900	754258120	18700	18710	18710	18700	103
689	20250320	093800	752331200	18720	18700	18720	18700	6
690	20250320	093700	752218900	18700	18770	18770	18700	399
691	20250320	093600	744755080	18710	18710	18710	18710	57
692	20250320	093500	743688610	18780	18720	18780	18700	334
693	20250320	093400	737439420	18780	18780	18780	18780	50
694	20250320	093300	736500420	18760	18780	18780	18760	149
695	20250320	093200	733702740	18800	18830	18830	18800	350
696	20250320	093100	727114485	18830	18870	18900	18800	1440
697	20250320	093000	699942835	18870	18780	18870	18770	3529
698	20250320	092900	633489435	18780	18800	18800	18780	35
699	20250320	092800	632832100	18790	18770	18810	18770	361
700	20250320	092700	626048090	18800	18800	18810	18780	328
701	20250320	092600	619887810	18800	18780	18800	18770	58
702	20250320	092500	618798350	18780	18690	18780	18690	48
703	20250320	092400	617897600	18690	18810	18830	18680	779
704	20250320	092300	603320820	18820	18800	18840	18790	409
705	20250320	092200	595630320	18850	18780	18850	18700	1478
706	20250320	092100	567859130	18700	18710	18790	18690	2413
707	20250320	092000	522725940	18800	18850	18850	18700	1586
708	20250320	091900	492921210	18850	18810	18870	18810	552
709	20250320	091800	482526340	18870	18880	18880	18820	2144
710	20250320	091700	442163790	18830	18890	18900	18830	1464
711	20250320	091600	414546890	18890	18640	18900	18640	5734
712	20250320	091500	306636900	18640	18600	18640	18590	950
713	20250320	091400	288967440	18590	18640	18650	18590	546
714	20250320	091300	278799140	18670	18580	18670	18580	239
715	20250320	091200	274356060	18580	18680	18680	18580	1335
716	20250320	091100	249453590	18660	18570	18690	18570	948
717	20250320	091000	231784490	18570	18510	18570	18500	891
718	20250320	090900	215278150	18520	18470	18520	18470	1565
719	20250320	090800	186350370	18470	18470	18470	18400	80
720	20250320	090700	184874870	18470	18480	18480	18470	273
721	20250320	090600	179829940	18480	18480	18480	18480	105
722	20250320	090500	177889540	18480	18320	18480	18320	3461
723	20250320	090400	114215600	18280	18280	18280	18280	12
724	20250320	090300	113996240	18280	18280	18280	18280	87
725	20250320	090200	112405880	18260	18260	18260	18260	0
726	20250320	090100	112405880	18260	18350	18380	18260	1023
727	20250320	090000	93624370	18370	18090	18380	18090	5163