KissMeData/101160/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	201400	2559969310	19030	19030	19030	19030	928
3	20250318	201300	2559969310	19030	19030	19030	19030	0
4	20250318	201200	2559969310	19030	19030	19030	19030	0
5	20250318	201100	2559969310	19030	19030	19030	19030	0
6	20250318	201000	2559969310	19030	19030	19030	19030	0
7	20250318	200900	2559969310	19030	19030	19030	19030	0
8	20250318	200800	2559969310	19030	19030	19030	19030	0
9	20250318	200700	2559969310	19030	19030	19030	19030	0
10	20250318	200600	2559969310	19030	19030	19030	19030	0
11	20250318	200500	2559969310	19030	19030	19030	19030	0
12	20250318	200400	2559969310	19030	19030	19030	19030	0
13	20250318	200300	2559969310	19030	19030	19030	19030	0
14	20250318	200200	2559969310	19030	19030	19030	19030	0
15	20250318	200100	2559969310	19030	19030	19030	19030	0
16	20250318	200000	2559969310	19030	19030	19030	19030	0
17	20250318	195900	2559969310	19030	19030	19030	19030	0
18	20250318	195800	2559969310	19030	19030	19030	19030	0
19	20250318	195700	2559969310	19030	19030	19030	19030	0
20	20250318	195600	2559969310	19030	19030	19030	19030	0
21	20250318	195500	2559969310	19030	19030	19030	19030	0
22	20250318	195400	2559969310	19030	19030	19030	19030	0
23	20250318	195300	2559969310	19030	19030	19030	19030	0
24	20250318	195200	2559969310	19030	19030	19030	19030	0
25	20250318	195100	2559969310	19030	19030	19030	19030	0
26	20250318	195000	2559969310	19030	19030	19030	19030	0
27	20250318	194900	2559969310	19030	19030	19030	19030	0
28	20250318	194800	2559969310	19030	19030	19030	19030	0
29	20250318	194700	2559969310	19030	19030	19030	19030	0
30	20250318	194600	2559969310	19030	19030	19030	19030	0
31	20250318	194500	2559969310	19030	19030	19030	19030	0
32	20250318	194400	2559969310	19030	19030	19030	19030	928
33	20250318	194300	2559969310	19030	19030	19030	19030	0
34	20250318	194200	2559969310	19030	19030	19030	19030	0
35	20250318	194100	2559969310	19030	19030	19030	19030	0
36	20250318	194000	2559969310	19030	19030	19030	19030	0
37	20250318	193900	2559969310	19030	19030	19030	19030	0
38	20250318	193800	2559969310	19030	19030	19030	19030	0
39	20250318	193700	2559969310	19030	19030	19030	19030	0
40	20250318	193600	2559969310	19030	19030	19030	19030	0
41	20250318	193500	2559969310	19030	19030	19030	19030	0
42	20250318	193400	2559969310	19030	19030	19030	19030	0
43	20250318	193300	2559969310	19030	19030	19030	19030	0
44	20250318	193200	2559969310	19030	19030	19030	19030	0
45	20250318	193100	2559969310	19030	19030	19030	19030	0
46	20250318	193000	2559969310	19030	19030	19030	19030	0
47	20250318	192900	2559969310	19030	19030	19030	19030	0
48	20250318	192800	2559969310	19030	19030	19030	19030	0
49	20250318	192700	2559969310	19030	19030	19030	19030	0
50	20250318	192600	2559969310	19030	19030	19030	19030	0
51	20250318	192500	2559969310	19030	19030	19030	19030	0
52	20250318	192400	2559969310	19030	19030	19030	19030	0
53	20250318	192300	2559969310	19030	19030	19030	19030	0
54	20250318	192200	2559969310	19030	19030	19030	19030	0
55	20250318	192100	2559969310	19030	19030	19030	19030	0
56	20250318	192000	2559969310	19030	19030	19030	19030	0
57	20250318	191900	2559969310	19030	19030	19030	19030	0
58	20250318	191800	2559969310	19030	19030	19030	19030	0
59	20250318	191700	2559969310	19030	19030	19030	19030	0
60	20250318	191600	2559969310	19030	19030	19030	19030	0
61	20250318	191500	2559969310	19030	19030	19030	19030	0
62	20250318	191400	2559969310	19030	19030	19030	19030	928
63	20250318	191300	2559969310	19030	19030	19030	19030	0
64	20250318	191200	2559969310	19030	19030	19030	19030	0
65	20250318	191100	2559969310	19030	19030	19030	19030	0
66	20250318	191000	2559969310	19030	19030	19030	19030	0
67	20250318	190900	2559969310	19030	19030	19030	19030	0
68	20250318	190800	2559969310	19030	19030	19030	19030	0
69	20250318	190700	2559969310	19030	19030	19030	19030	0
70	20250318	190600	2559969310	19030	19030	19030	19030	0
71	20250318	190500	2559969310	19030	19030	19030	19030	0
72	20250318	190400	2559969310	19030	19030	19030	19030	0
73	20250318	190300	2559969310	19030	19030	19030	19030	0
74	20250318	190200	2559969310	19030	19030	19030	19030	0
75	20250318	190100	2559969310	19030	19030	19030	19030	0
76	20250318	190000	2559969310	19030	19030	19030	19030	0
77	20250318	185900	2559969310	19030	19030	19030	19030	0
78	20250318	185800	2559969310	19030	19030	19030	19030	0
79	20250318	185700	2559969310	19030	19030	19030	19030	0
80	20250318	185600	2559969310	19030	19030	19030	19030	0
81	20250318	185500	2559969310	19030	19030	19030	19030	0
82	20250318	185400	2559969310	19030	19030	19030	19030	0
83	20250318	185300	2559969310	19030	19030	19030	19030	0
84	20250318	185200	2559969310	19030	19030	19030	19030	0
85	20250318	185100	2559969310	19030	19030	19030	19030	0
86	20250318	185000	2559969310	19030	19030	19030	19030	0
87	20250318	184900	2559969310	19030	19030	19030	19030	0
88	20250318	184800	2559969310	19030	19030	19030	19030	0
89	20250318	184700	2559969310	19030	19030	19030	19030	0
90	20250318	184600	2559969310	19030	19030	19030	19030	0
91	20250318	184500	2559969310	19030	19030	19030	19030	0
92	20250318	184400	2559969310	19030	19030	19030	19030	928
93	20250318	184300	2559969310	19030	19030	19030	19030	0
94	20250318	184200	2559969310	19030	19030	19030	19030	0
95	20250318	184100	2559969310	19030	19030	19030	19030	0
96	20250318	184000	2559969310	19030	19030	19030	19030	0
97	20250318	183900	2559969310	19030	19030	19030	19030	0
98	20250318	183800	2559969310	19030	19030	19030	19030	0
99	20250318	183700	2559969310	19030	19030	19030	19030	0
100	20250318	183600	2559969310	19030	19030	19030	19030	0
101	20250318	183500	2559969310	19030	19030	19030	19030	0
102	20250318	183400	2559969310	19030	19030	19030	19030	0
103	20250318	183300	2559969310	19030	19030	19030	19030	0
104	20250318	183200	2559969310	19030	19030	19030	19030	0
105	20250318	183100	2559969310	19030	19030	19030	19030	0
106	20250318	183000	2559969310	19030	19030	19030	19030	0
107	20250318	182900	2559969310	19030	19030	19030	19030	0
108	20250318	182800	2559969310	19030	19030	19030	19030	0
109	20250318	182700	2559969310	19030	19030	19030	19030	0
110	20250318	182600	2559969310	19030	19030	19030	19030	0
111	20250318	182500	2559969310	19030	19030	19030	19030	0
112	20250318	182400	2559969310	19030	19030	19030	19030	0
113	20250318	182300	2559969310	19030	19030	19030	19030	0
114	20250318	182200	2559969310	19030	19030	19030	19030	0
115	20250318	182100	2559969310	19030	19030	19030	19030	0
116	20250318	182000	2559969310	19030	19030	19030	19030	0
117	20250318	181900	2559969310	19030	19030	19030	19030	0
118	20250318	181800	2559969310	19030	19030	19030	19030	0
119	20250318	181700	2559969310	19030	19030	19030	19030	0
120	20250318	181600	2559969310	19030	19030	19030	19030	0
121	20250318	181500	2559969310	19030	19030	19030	19030	0
122	20250318	181400	2559969310	19030	19030	19030	19030	928
123	20250318	181300	2559969310	19030	19030	19030	19030	0
124	20250318	181200	2559969310	19030	19030	19030	19030	0
125	20250318	181100	2559969310	19030	19030	19030	19030	0
126	20250318	181000	2559969310	19030	19030	19030	19030	0
127	20250318	180900	2559969310	19030	19030	19030	19030	0
128	20250318	180800	2559969310	19030	19030	19030	19030	0
129	20250318	180700	2559969310	19030	19030	19030	19030	0
130	20250318	180600	2559969310	19030	19030	19030	19030	0
131	20250318	180500	2559969310	19030	19030	19030	19030	0
132	20250318	180400	2559969310	19030	19030	19030	19030	0
133	20250318	180300	2559969310	19030	19030	19030	19030	0
134	20250318	180200	2559969310	19030	19030	19030	19030	0
135	20250318	180100	2559969310	19030	19030	19030	19030	0
136	20250318	180000	2559969310	19030	19030	19030	19030	0
137	20250318	175900	2559969310	19030	19030	19030	19030	0
138	20250318	175800	2559969310	19030	19030	19030	19030	0
139	20250318	175700	2559969310	19030	19030	19030	19030	0
140	20250318	175600	2559969310	19030	19030	19030	19030	0
141	20250318	175500	2559969310	19030	19030	19030	19030	0
142	20250318	175400	2559969310	19030	19030	19030	19030	0
143	20250318	175300	2559969310	19030	19030	19030	19030	0
144	20250318	175200	2559969310	19030	19030	19030	19030	0
145	20250318	175100	2559969310	19030	19030	19030	19030	0
146	20250318	175000	2559969310	19030	19030	19030	19030	0
147	20250318	174900	2559969310	19030	19030	19030	19030	0
148	20250318	174800	2559969310	19030	19030	19030	19030	0
149	20250318	174700	2559969310	19030	19030	19030	19030	0
150	20250318	174600	2559969310	19030	19030	19030	19030	0
151	20250318	174500	2559969310	19030	19030	19030	19030	0
152	20250318	174400	2559969310	19030	19030	19030	19030	928
153	20250318	174300	2559969310	19030	19030	19030	19030	0
154	20250318	174200	2559969310	19030	19030	19030	19030	0
155	20250318	174100	2559969310	19030	19030	19030	19030	0
156	20250318	174000	2559969310	19030	19030	19030	19030	0
157	20250318	173900	2559969310	19030	19030	19030	19030	0
158	20250318	173800	2559969310	19030	19030	19030	19030	0
159	20250318	173700	2559969310	19030	19030	19030	19030	0
160	20250318	173600	2559969310	19030	19030	19030	19030	0
161	20250318	173500	2559969310	19030	19030	19030	19030	0
162	20250318	173400	2559969310	19030	19030	19030	19030	0
163	20250318	173300	2559969310	19030	19030	19030	19030	0
164	20250318	173200	2559969310	19030	19030	19030	19030	0
165	20250318	173100	2559969310	19030	19030	19030	19030	0
166	20250318	173000	2559969310	19030	19030	19030	19030	0
167	20250318	172900	2559969310	19030	19030	19030	19030	0
168	20250318	172800	2559969310	19030	19030	19030	19030	0
169	20250318	172700	2559969310	19030	19030	19030	19030	0
170	20250318	172600	2559969310	19030	19030	19030	19030	0
171	20250318	172500	2559969310	19030	19030	19030	19030	0
172	20250318	172400	2559969310	19030	19030	19030	19030	0
173	20250318	172300	2559969310	19030	19030	19030	19030	0
174	20250318	172200	2559969310	19030	19030	19030	19030	0
175	20250318	172100	2559969310	19030	19030	19030	19030	0
176	20250318	172000	2559969310	19030	19030	19030	19030	0
177	20250318	171900	2559969310	19030	19030	19030	19030	0
178	20250318	171800	2559969310	19030	19030	19030	19030	0
179	20250318	171700	2559969310	19030	19030	19030	19030	0
180	20250318	171600	2559969310	19030	19030	19030	19030	0
181	20250318	171500	2559969310	19030	19030	19030	19030	0
182	20250318	171400	2559969310	19030	19030	19030	19030	928
183	20250318	171300	2559969310	19030	19030	19030	19030	0
184	20250318	171200	2559969310	19030	19030	19030	19030	0
185	20250318	171100	2559969310	19030	19030	19030	19030	0
186	20250318	171000	2559969310	19030	19030	19030	19030	0
187	20250318	170900	2559969310	19030	19030	19030	19030	0
188	20250318	170800	2559969310	19030	19030	19030	19030	0
189	20250318	170700	2559969310	19030	19030	19030	19030	0
190	20250318	170600	2559969310	19030	19030	19030	19030	0
191	20250318	170500	2559969310	19030	19030	19030	19030	0
192	20250318	170400	2559969310	19030	19030	19030	19030	0
193	20250318	170300	2559969310	19030	19030	19030	19030	0
194	20250318	170200	2559969310	19030	19030	19030	19030	0
195	20250318	170100	2559969310	19030	19030	19030	19030	0
196	20250318	170000	2559969310	19030	19030	19030	19030	0
197	20250318	165900	2559969310	19030	19030	19030	19030	0
198	20250318	165800	2559969310	19030	19030	19030	19030	0
199	20250318	165700	2559969310	19030	19030	19030	19030	0
200	20250318	165600	2559969310	19030	19030	19030	19030	0
201	20250318	165500	2559969310	19030	19030	19030	19030	0
202	20250318	165400	2559969310	19030	19030	19030	19030	0
203	20250318	165300	2559969310	19030	19030	19030	19030	0
204	20250318	165200	2559969310	19030	19030	19030	19030	0
205	20250318	165100	2559969310	19030	19030	19030	19030	0
206	20250318	165000	2559969310	19030	19030	19030	19030	0
207	20250318	164900	2559969310	19030	19030	19030	19030	0
208	20250318	164800	2559969310	19030	19030	19030	19030	0
209	20250318	164700	2559969310	19030	19030	19030	19030	0
210	20250318	164600	2559969310	19030	19030	19030	19030	0
211	20250318	164500	2559969310	19030	19030	19030	19030	0
212	20250318	164400	2559969310	19030	19030	19030	19030	928
213	20250318	164300	2559969310	19030	19030	19030	19030	0
214	20250318	164200	2559969310	19030	19030	19030	19030	0
215	20250318	164100	2559969310	19030	19030	19030	19030	0
216	20250318	164000	2559969310	19030	19030	19030	19030	0
217	20250318	163900	2559969310	19030	19030	19030	19030	0
218	20250318	163800	2559969310	19030	19030	19030	19030	0
219	20250318	163700	2559969310	19030	19030	19030	19030	0
220	20250318	163600	2559969310	19030	19030	19030	19030	0
221	20250318	163500	2559969310	19030	19030	19030	19030	0
222	20250318	163400	2559969310	19030	19030	19030	19030	0
223	20250318	163300	2559969310	19030	19030	19030	19030	0
224	20250318	163200	2559969310	19030	19030	19030	19030	0
225	20250318	163100	2559969310	19030	19030	19030	19030	0
226	20250318	163000	2559969310	19030	19030	19030	19030	0
227	20250318	162900	2559969310	19030	19030	19030	19030	0
228	20250318	162800	2559969310	19030	19030	19030	19030	0
229	20250318	162700	2559969310	19030	19030	19030	19030	0
230	20250318	162600	2559969310	19030	19030	19030	19030	0
231	20250318	162500	2559969310	19030	19030	19030	19030	0
232	20250318	162400	2559969310	19030	19030	19030	19030	0
233	20250318	162300	2559969310	19030	19030	19030	19030	0
234	20250318	162200	2559969310	19030	19030	19030	19030	0
235	20250318	162100	2559969310	19030	19030	19030	19030	0
236	20250318	162000	2559969310	19030	19030	19030	19030	0
237	20250318	161900	2559969310	19030	19030	19030	19030	0
238	20250318	161800	2559969310	19030	19030	19030	19030	0
239	20250318	161700	2559969310	19030	19030	19030	19030	0
240	20250318	161600	2559969310	19030	19030	19030	19030	0
241	20250318	161500	2559969310	19030	19030	19030	19030	0
242	20250318	161400	2559969310	19030	19030	19030	19030	928
243	20250318	161300	2559969310	19030	19030	19030	19030	0
244	20250318	161200	2559969310	19030	19030	19030	19030	0
245	20250318	161100	2559969310	19030	19030	19030	19030	0
246	20250318	161000	2559969310	19030	19030	19030	19030	0
247	20250318	160900	2559969310	19030	19030	19030	19030	0
248	20250318	160800	2559969310	19030	19030	19030	19030	0
249	20250318	160700	2559969310	19030	19030	19030	19030	0
250	20250318	160600	2559969310	19030	19030	19030	19030	0
251	20250318	160500	2559969310	19030	19030	19030	19030	0
252	20250318	160400	2559969310	19030	19030	19030	19030	0
253	20250318	160300	2559969310	19030	19030	19030	19030	0
254	20250318	160200	2559969310	19030	19030	19030	19030	0
255	20250318	160100	2559969310	19030	19030	19030	19030	0
256	20250318	160000	2559969310	19030	19030	19030	19030	0
257	20250318	155900	2559969310	19030	19030	19030	19030	0
258	20250318	155800	2559969310	19030	19030	19030	19030	0
259	20250318	155700	2559969310	19030	19030	19030	19030	0
260	20250318	155600	2559969310	19030	19030	19030	19030	0
261	20250318	155500	2559969310	19030	19030	19030	19030	0
262	20250318	155400	2559969310	19030	19030	19030	19030	0
263	20250318	155300	2559969310	19030	19030	19030	19030	0
264	20250318	155200	2559969310	19030	19030	19030	19030	0
265	20250318	155100	2559969310	19030	19030	19030	19030	0
266	20250318	155000	2559969310	19030	19030	19030	19030	0
267	20250318	154900	2559969310	19030	19030	19030	19030	0
268	20250318	154800	2559969310	19030	19030	19030	19030	0
269	20250318	154700	2559969310	19030	19030	19030	19030	0
270	20250318	154600	2559969310	19030	19030	19030	19030	0
271	20250318	154500	2559969310	19030	19030	19030	19030	0
272	20250318	154400	2559969310	19030	19030	19030	19030	928
273	20250318	154300	2559969310	19030	19030	19030	19030	0
274	20250318	154200	2559969310	19030	19030	19030	19030	0
275	20250318	154100	2559969310	19030	19030	19030	19030	0
276	20250318	154000	2559969310	19030	19030	19030	19030	0
277	20250318	153900	2559969310	19030	19030	19030	19030	0
278	20250318	153800	2559969310	19030	19030	19030	19030	0
279	20250318	153700	2559969310	19030	19030	19030	19030	0
280	20250318	153600	2559969310	19030	19030	19030	19030	0
281	20250318	153500	2559969310	19030	19030	19030	19030	0
282	20250318	153400	2559969310	19030	19030	19030	19030	0
283	20250318	153300	2559969310	19030	19030	19030	19030	0
284	20250318	153200	2559969310	19030	19030	19030	19030	0
285	20250318	153100	2559969310	19030	19030	19030	19030	0
286	20250318	153000	2559969310	19030	19030	19030	19030	928
287	20250318	152900	2542309470	19070	19070	19070	19070	0
288	20250318	152800	2542309470	19070	19070	19070	19070	0
289	20250318	152700	2542309470	19070	19070	19070	19070	0
290	20250318	152600	2542309470	19070	19070	19070	19070	0
291	20250318	152500	2542309470	19070	19070	19070	19070	0
292	20250318	152400	2542309470	19070	19070	19070	19070	0
293	20250318	152300	2542309470	19070	19070	19070	19070	0
294	20250318	152200	2542309470	19070	19070	19070	19070	0
295	20250318	152100	2542309470	19070	19070	19070	19070	0
296	20250318	152000	2542309470	19070	19070	19070	19070	0
297	20250318	151900	2542309470	19070	19070	19070	19060	114
298	20250318	151800	2540136140	19080	19070	19080	19070	76
299	20250318	151700	2538686810	19080	19080	19080	19070	199
300	20250318	151600	2534891120	19080	19080	19090	19080	187
301	20250318	151500	2531323150	19080	19080	19080	19080	9
302	20250318	151400	2531151430	19080	19070	19080	19070	814
303	20250318	151300	2515622450	19070	19060	19070	19060	495
304	20250318	151200	2506184350	19070	19060	19070	19060	179
305	20250318	151100	2502771210	19060	19050	19060	19040	923
306	20250318	151000	2485187900	19050	19040	19050	19030	90
307	20250318	150900	2483474390	19050	19040	19050	19040	115
308	20250318	150800	2481284720	19050	19050	19050	19050	16
309	20250318	150700	2480979920	19050	19040	19050	19040	427
310	20250318	150600	2472848990	19040	19030	19040	19020	67
311	20250318	150500	2471574200	19040	19040	19040	19040	0
312	20250318	150400	2471574200	19040	19000	19040	19000	62
313	20250318	150300	2470396160	19040	19000	19040	18990	992
314	20250318	150200	2451526470	19020	19010	19020	18980	192
315	20250318	150100	2447878840	19020	19000	19020	19000	170
316	20250318	150000	2444648820	18990	18990	19020	18990	126
317	20250318	145900	2442255470	19000	19010	19010	18990	119
318	20250318	145800	2439993630	19000	19010	19010	19000	150
319	20250318	145700	2437142270	19000	19000	19000	18990	77
320	20250318	145600	2435679640	18990	18990	19000	18990	85
321	20250318	145500	2434064830	18990	18990	19000	18990	174
322	20250318	145400	2430758900	18990	19000	19000	18990	103
323	20250318	145300	2428801940	18990	18990	19000	18990	125
324	20250318	145200	2426427360	18980	19010	19010	18980	201
325	20250318	145100	2422607400	18990	19020	19020	18990	124
326	20250318	145000	2420250450	19010	19010	19020	19010	142
327	20250318	144900	2417549830	19020	19020	19030	19020	417
328	20250318	144800	2409617160	19030	19040	19040	19020	139
329	20250318	144700	2406971730	19030	19020	19040	19020	111
330	20250318	144600	2404859230	19020	19020	19030	19020	185
331	20250318	144500	2401338770	19010	19030	19030	19010	142
332	20250318	144400	2398636900	19010	19020	19020	19010	316
333	20250318	144300	2392626740	19010	19000	19020	19000	84
334	20250318	144200	2391029230	19000	18990	19000	18980	418
335	20250318	144100	2383088640	18990	19000	19000	18990	172
336	20250318	144000	2379821260	18990	19000	19000	18980	80
337	20250318	143900	2378301480	18990	18990	18990	18990	68
338	20250318	143800	2377010160	18980	19000	19000	18970	158
339	20250318	143700	2374008490	18990	19000	19000	18990	74
340	20250318	143600	2372602650	19000	19020	19020	18990	892
341	20250318	143500	2355653740	19010	19010	19020	19000	181
342	20250318	143400	2352211780	19010	19020	19020	19010	77
343	20250318	143300	2350747440	19020	19000	19020	18990	197
344	20250318	143200	2347003240	18990	19010	19010	18990	218
345	20250318	143100	2342860070	19000	18990	19000	18990	32
346	20250318	143000	2342252130	19000	18970	19000	18970	75
347	20250318	142900	2340828180	18960	19000	19000	18960	171
348	20250318	142800	2337579960	18990	18980	19000	18980	124
349	20250318	142700	2335224800	18970	19000	19000	18950	207
350	20250318	142600	2331296720	18990	19000	19000	18990	180
351	20250318	142500	2327877870	19000	19000	19000	18990	9
352	20250318	142400	2327706920	18990	19010	19010	18990	192
353	20250318	142300	2324057550	19000	19010	19010	19000	167
354	20250318	142200	2320883030	19020	18980	19020	18980	787
355	20250318	142100	2305922970	18980	19000	19000	18980	141
356	20250318	142000	2303244350	19010	18990	19020	18990	123
357	20250318	141900	2300906220	19000	19000	19000	18980	194
358	20250318	141800	2297221000	18990	18980	18990	18980	80
359	20250318	141700	2295701840	18990	19010	19030	18990	289
360	20250318	141600	2290210060	19020	19010	19020	19010	94
361	20250318	141500	2288422290	19000	19020	19030	18990	169
362	20250318	141400	2285209330	19010	18990	19010	18990	35
363	20250318	141300	2284544160	18980	18990	19000	18970	125
364	20250318	141200	2282170070	18990	18990	19020	18990	216
365	20250318	141100	2278064490	18990	19020	19020	18980	68
366	20250318	141000	2276771680	19030	19000	19030	19000	63
367	20250318	140900	2275573780	18990	18990	18990	18980	88
368	20250318	140800	2273903120	19020	19010	19020	19010	396
369	20250318	140700	2266371300	19020	19010	19020	19000	89
370	20250318	140600	2264678970	18990	18980	19010	18980	64
371	20250318	140500	2263463590	18970	19000	19030	18970	76
372	20250318	140400	2262018810	18990	18980	18990	18980	59
373	20250318	140300	2260898660	18980	19000	19030	18980	134
374	20250318	140200	2258350330	19000	18990	19000	18990	68
375	20250318	140100	2257058620	18990	18970	18990	18970	69
376	20250318	140000	2255749110	18940	18970	18980	18940	352
377	20250318	135900	2249075540	18980	18990	19000	18980	83
378	20250318	135800	2247498880	18980	19000	19000	18980	112
379	20250318	135700	2245371470	19000	19010	19010	18980	229
380	20250318	135600	2241020440	19000	19040	19040	19000	474
381	20250318	135500	2232011050	19000	19030	19030	18970	46
382	20250318	135400	2231137620	19010	19050	19050	18990	173
383	20250318	135300	2227846030	19020	19000	19020	19000	74
384	20250318	135200	2226438930	18990	19010	19010	18990	71
385	20250318	135100	2225089610	18980	19010	19010	18980	288
386	20250318	135000	2219620130	18990	18990	19010	18980	37
387	20250318	134900	2218917450	19000	18990	19000	18990	108
388	20250318	134800	2216865540	18990	18990	19000	18990	96
389	20250318	134700	2215042140	18980	18990	19000	18980	105
390	20250318	134600	2213047690	19000	19000	19000	18990	115
391	20250318	134500	2210862870	18990	19000	19000	18980	92
392	20250318	134400	2209115590	18990	19000	19010	18990	104
393	20250318	134300	2207139000	19010	18970	19010	18970	58
394	20250318	134200	2206037200	18980	19000	19000	18980	118
395	20250318	134100	2203795890	18960	18970	18980	18960	295
396	20250318	134000	2198197090	18970	18980	18980	18970	142
397	20250318	133900	2195502390	18970	18990	19000	18970	105
398	20250318	133800	2193508460	18990	19010	19010	18980	105
399	20250318	133700	2191512980	19000	18980	19010	18980	88
400	20250318	133600	2189841310	19000	18970	19000	18970	50
401	20250318	133500	2188892570	18960	19010	19020	18960	179
402	20250318	133400	2185489890	19000	18970	19000	18970	38
403	20250318	133300	2184768160	18960	19000	19020	18960	140
404	20250318	133200	2182108220	19010	19040	19040	19010	109
405	20250318	133100	2180033860	19040	19010	19040	19010	119
406	20250318	133000	2177768800	19010	19010	19050	19000	1013
407	20250318	132900	2158500390	19000	19010	19010	19000	258
408	20250318	132800	2153597670	19010	19020	19020	19000	92
409	20250318	132700	2151848340	19010	19010	19020	19000	161
410	20250318	132600	2148787970	19000	18990	19010	18990	146
411	20250318	132500	2146013690	18990	18970	18990	18970	21
412	20250318	132400	2145615160	18960	18970	18990	18960	713
413	20250318	132300	2132083660	18970	18970	18970	18960	82
414	20250318	132200	2130528490	18970	18960	18970	18960	91
415	20250318	132100	2128802330	18960	18950	18960	18950	86
416	20250318	132000	2127171920	18950	18960	18960	18940	235
417	20250318	131900	2122716730	18930	18920	18930	18920	76
418	20250318	131800	2121278410	18930	18950	18950	18930	165
419	20250318	131700	2118154240	18930	18950	18950	18930	16
420	20250318	131600	2117851280	18930	18930	18940	18930	114
421	20250318	131500	2115693050	18930	18940	18950	18930	97
422	20250318	131400	2113856050	18940	18930	18950	18930	188
423	20250318	131300	2110295715	18930	18930	18935	18930	129
424	20250318	131200	2107853360	18935	18930	18935	18930	154
425	20250318	131100	2104937615	18930	18940	18945	18930	168
426	20250318	131000	2101755285	18940	18940	18940	18940	33
427	20250318	130900	2101130265	18940	18960	18970	18940	125
428	20250318	130800	2098760855	18960	18960	18970	18950	34
429	20250318	130700	2098116245	18950	18950	18970	18940	156
430	20250318	130600	2095159095	18940	18950	18970	18940	156
431	20250318	130500	2092201225	18960	18950	18970	18940	55
432	20250318	130400	2091158925	18940	18960	18960	18940	45
433	20250318	130300	2090306145	18970	18980	18980	18970	135
434	20250318	130200	2087745085	18980	18970	18980	18970	89
435	20250318	130100	2086056280	18970	18960	18970	18960	78
436	20250318	130000	2084576870	18960	18990	19000	18960	91
437	20250318	125900	2082850890	18970	18960	19010	18960	452
438	20250318	125800	2074265950	18960	18950	18980	18950	174
439	20250318	125700	2070964460	18950	18930	18950	18930	99
440	20250318	125600	2069090300	18930	18980	18980	18930	129
441	20250318	125500	2066645240	18980	18960	18980	18950	81
442	20250318	125400	2065108460	18960	18980	18980	18960	230
443	20250318	125300	2060744100	18980	18970	18990	18970	130
444	20250318	125200	2058276690	18960	18960	18990	18960	582
445	20250318	125100	2047230615	18960	18900	18970	18900	1018
446	20250318	125000	2027939750	18900	18920	18930	18900	112
447	20250318	124900	2025821410	18910	18910	18950	18900	39
448	20250318	124800	2025083350	18900	18910	18910	18900	117
449	20250318	124700	2022871630	18930	18920	18930	18920	52
450	20250318	124600	2021887420	18920	18920	18920	18900	75
451	20250318	124500	2020469130	18920	18900	18920	18900	42
452	20250318	124400	2019675180	18900	18900	18920	18900	144
453	20250318	124300	2016952290	18900	18910	18910	18900	43
454	20250318	124200	2016139260	18910	18900	18920	18900	72
455	20250318	124100	2014777870	18900	18910	18910	18900	79
456	20250318	124000	2013284270	18910	18950	18950	18910	30
457	20250318	123900	2012716480	18950	18910	18950	18900	145
458	20250318	123800	2009973460	18900	18900	18910	18900	88
459	20250318	123700	2008310160	18910	18910	18940	18910	176
460	20250318	123600	2004981230	18910	18910	18930	18910	42
461	20250318	123500	2004186680	18910	18920	18920	18910	102
462	20250318	123400	2002257530	18930	18910	18930	18910	27
463	20250318	123300	2001746610	18910	18930	18950	18910	98
464	20250318	123200	1999892080	18920	18930	18930	18920	62
465	20250318	123100	1998718700	18930	18930	18930	18920	49
466	20250318	123000	1997791410	18920	18920	18950	18920	104
467	20250318	122900	1995822470	18930	18930	18930	18910	38
468	20250318	122800	1995103370	18910	18910	18950	18910	215
469	20250318	122700	1991035660	18910	18910	18930	18910	59
470	20250318	122600	1989919190	18940	18900	18940	18900	73
471	20250318	122500	1988538440	18900	18900	18910	18900	158
472	20250318	122400	1985551570	18900	18900	18910	18900	245
473	20250318	122300	1980920100	18920	18910	18920	18900	81
474	20250318	122200	1979388470	18910	18910	18930	18910	67
475	20250318	122100	1978121270	18910	18920	18930	18910	137
476	20250318	122000	1975529440	18920	18930	18930	18920	51
477	20250318	121900	1974564310	18920	18930	18940	18920	58
478	20250318	121800	1973466290	18920	18930	18930	18920	76
479	20250318	121700	1972027970	18940	18960	18960	18930	32
480	20250318	121600	1971421720	18960	18920	18960	18920	109
481	20250318	121500	1969358940	18920	18930	18930	18920	201
482	20250318	121400	1965555220	18930	18920	18930	18920	50
483	20250318	121300	1964609010	18920	18960	18960	18920	58
484	20250318	121200	1963510730	18960	18950	18970	18920	74
485	20250318	121100	1962109120	18940	18940	18940	18940	49
486	20250318	121000	1961181060	18950	18940	18950	18940	75
487	20250318	120900	1959760140	18940	18940	18950	18940	70
488	20250318	120800	1958434080	18940	18970	18980	18940	79
489	20250318	120700	1956936020	18950	18940	18950	18940	70
490	20250318	120600	1955610160	18940	18970	18970	18940	57
491	20250318	120500	1954530010	18970	18960	18970	18960	73
492	20250318	120400	1953145640	18960	18970	18970	18960	49
493	20250318	120300	1952216310	18970	18960	18970	18960	65
494	20250318	120200	1950983620	18960	18960	18970	18960	96
495	20250318	120100	1949163340	18960	18950	18960	18950	78
496	20250318	120000	1947685210	18960	18960	18960	18960	70
497	20250318	115900	1946358010	18950	18950	18950	18950	23
498	20250318	115800	1945922160	18940	18940	18950	18940	76
499	20250318	115700	1944482300	18940	18980	18980	18940	191
500	20250318	115600	1940859790	18970	18950	18970	18950	113
501	20250318	115500	1938717640	18950	18950	18950	18950	24
502	20250318	115400	1938262840	18950	18950	18950	18950	78
503	20250318	115300	1936784740	18940	18920	18960	18920	226
504	20250318	115200	1932502440	18920	18920	18930	18910	203
505	20250318	115100	1928661440	18910	18910	18910	18910	42
506	20250318	115000	1927867220	18920	18910	18920	18910	103
507	20250318	114900	1925918970	18910	18910	18920	18910	30
508	20250318	114800	1925351630	18910	18910	18920	18910	147
509	20250318	114700	1922570870	18910	18910	18910	18910	22
510	20250318	114600	1922154850	18910	18920	18920	18910	38
511	20250318	114500	1921436160	18920	18930	18940	18920	270
512	20250318	114400	1916325180	18930	18940	18940	18930	27
513	20250318	114300	1915813920	18940	18950	18950	18930	101
514	20250318	114200	1913900440	18950	18950	18950	18950	68
515	20250318	114100	1912611840	18950	18960	18960	18950	269
516	20250318	114000	1907511890	18960	18960	18970	18960	15
517	20250318	113900	1907227480	18960	18970	18970	18960	90
518	20250318	113800	1905520260	18970	18960	18970	18960	37
519	20250318	113700	1904818480	18960	18950	18960	18950	81
520	20250318	113600	1903283170	18950	18950	18950	18950	74
521	20250318	113500	1901880870	18930	18960	18960	18930	93
522	20250318	113400	1900118950	18960	18950	18960	18950	63
523	20250318	113300	1898925090	18950	18930	18950	18930	83
524	20250318	113200	1897353280	18960	18920	18960	18920	77
525	20250318	113100	1895893970	18920	18910	18920	18910	35
526	20250318	113000	1895232040	18910	18880	18910	18880	600
527	20250318	112900	1883892730	18880	18880	18890	18880	45
528	20250318	112800	1883043030	18880	18880	18890	18880	35
529	20250318	112700	1882382180	18880	18880	18880	18880	62
530	20250318	112600	1881211620	18880	18880	18880	18880	86
531	20250318	112500	1879587940	18880	18880	18880	18880	33
532	20250318	112400	1878964900	18880	18890	18890	18880	207
533	20250318	112300	1875054880	18900	18880	18900	18880	62
534	20250318	112200	1873883590	18880	18890	18890	18880	83
535	20250318	112100	1872316100	18890	18890	18890	18880	81
536	20250318	112000	1870786060	18890	18880	18910	18880	123
537	20250318	111900	1868462890	18890	18880	18890	18880	36
538	20250318	111800	1867783150	18880	18890	18890	18880	62
539	20250318	111700	1866612480	18880	18880	18890	18880	78
540	20250318	111600	1865139830	18880	18900	18900	18880	374
541	20250318	111500	1858075210	18900	18900	18900	18900	42
542	20250318	111400	1857281410	18900	18900	18900	18900	230
543	20250318	111300	1852934410	18900	18900	18910	18900	34
544	20250318	111200	1852291790	18910	18900	18910	18900	176
545	20250318	111100	1848964620	18900	18900	18910	18900	722
546	20250318	111000	1835318620	18900	18900	18900	18900	7
547	20250318	110900	1835186320	18900	18900	18900	18900	101
548	20250318	110800	1833277420	18900	18910	18910	18900	148
549	20250318	110700	1830478900	18920	18910	18920	18900	457
550	20250318	110600	1821838610	18910	18930	18930	18910	35
551	20250318	110500	1821176710	18940	18980	18980	18940	1475
552	20250318	110400	1793205630	18980	19000	19000	18980	87
553	20250318	110300	1791552940	18990	18990	18990	18990	50
554	20250318	110200	1790603440	18990	19000	19000	18990	71
555	20250318	110100	1789254820	19000	19010	19010	19000	984
556	20250318	110000	1770558080	19000	19010	19010	19000	318
557	20250318	105900	1764513480	19010	19000	19010	19000	83
558	20250318	105800	1762936160	19000	19010	19010	19000	41
559	20250318	105700	1762157150	19000	19000	19000	19000	46
560	20250318	105600	1761283150	19000	19000	19070	19000	141
561	20250318	105500	1758597230	19060	19070	19070	18990	2002
562	20250318	105400	1720431010	18980	19020	19080	18970	2512
563	20250318	105300	1672587770	19020	18950	19020	18950	140
564	20250318	105200	1669927170	18950	18960	19020	18950	506
565	20250318	105100	1660321190	18960	18950	18960	18940	320
566	20250318	105000	1654257460	18960	18910	18960	18910	136
567	20250318	104900	1651681280	18910	18920	18930	18910	926
568	20250318	104800	1634169150	18950	18950	18950	18950	89
569	20250318	104700	1632482600	18950	18925	18950	18910	253
570	20250318	104600	1627692450	18930	18890	18930	18890	387
571	20250318	104500	1620379180	18890	18870	18900	18870	507
572	20250318	104400	1610808400	18870	18860	18870	18860	431
573	20250318	104300	1602679020	18860	18860	18870	18860	363
574	20250318	104200	1595832450	18860	18870	18870	18860	182
575	20250318	104100	1592398280	18870	18870	18890	18870	75
576	20250318	104000	1590982520	18870	18870	18910	18860	1384
577	20250318	103900	1564863110	18870	18880	18880	18870	1090
578	20250318	103800	1544291650	18880	18870	18900	18860	655
579	20250318	103700	1531930190	18860	18850	18860	18850	316
580	20250318	103600	1525971360	18850	18870	18870	18850	446
581	20250318	103500	1517561290	18860	18855	18870	18855	125
582	20250318	103400	1515203565	18860	18860	18870	18860	330
583	20250318	103300	1508979475	18860	18880	18880	18860	78
584	20250318	103200	1507507945	18880	18880	18880	18880	133
585	20250318	103100	1504996905	18880	18890	18890	18860	1333
586	20250318	103000	1479840555	18900	18930	18950	18900	1174
587	20250318	102900	1457640185	18920	18920	18930	18920	80
588	20250318	102800	1456126375	18920	18920	18930	18910	99
589	20250318	102700	1454253415	18920	18930	18940	18920	100
590	20250318	102600	1452360865	18930	18930	18950	18930	151
591	20250318	102500	1449502405	18920	18900	18940	18900	68
592	20250318	102400	1448216445	18910	18920	18930	18900	1609
593	20250318	102300	1417791025	18920	18940	18940	18920	1038
594	20250318	102200	1398144205	18940	18940	18960	18940	390
595	20250318	102100	1390757475	18940	18940	18970	18940	397
596	20250318	102000	1383237245	18940	18960	18970	18940	885
597	20250318	101900	1366464245	18960	18970	18970	18960	163
598	20250318	101800	1363372595	18960	19010	19010	18960	321
599	20250318	101700	1357283055	19000	18960	19000	18960	190
600	20250318	101600	1353675625	18960	18960	18970	18960	72
601	20250318	101500	1352310345	18960	18970	18970	18960	159
602	20250318	101400	1349295655	18960	19000	19000	18960	809
603	20250318	101300	1333948095	19030	19000	19030	19000	250
604	20250318	101200	1329196845	19000	19000	19000	18960	1072
605	20250318	101100	1308844045	19000	18990	19000	18990	128
606	20250318	101000	1306412775	18980	18990	18990	18980	17
607	20250318	100900	1306090015	18980	18980	18990	18970	111
608	20250318	100800	1303983345	18970	18970	18970	18960	102
609	20250318	100700	1302048455	18990	18950	19050	18950	1414
610	20250318	100600	1275232385	18970	18970	18980	18950	962
611	20250318	100500	1256986095	18980	18995	19000	18970	492
612	20250318	100400	1247645450	19000	19040	19040	19000	2359
613	20250318	100300	1202775020	19050	19050	19050	19050	182
614	20250318	100200	1199307920	19050	19050	19050	19050	51
615	20250318	100100	1198336370	19050	19080	19080	19050	415
616	20250318	100000	1190425010	19100	19080	19100	19080	42
617	20250318	095900	1189623470	19100	19080	19100	19080	771
618	20250318	095800	1174910950	19090	19100	19100	19080	346
619	20250318	095700	1168304870	19100	19140	19140	19100	1459
620	20250318	095600	1140406360	19130	19150	19200	19130	20
621	20250318	095500	1140023610	19130	19170	19200	19120	194
622	20250318	095400	1136308980	19120	19140	19150	19120	404
623	20250318	095300	1128575660	19170	19140	19170	19140	1087
624	20250318	095200	1107769440	19140	19110	19140	19110	235
625	20250318	095100	1103273990	19100	19100	19100	19100	409
626	20250318	095000	1095462090	19080	19130	19140	19080	704
627	20250318	094900	1082011720	19140	19150	19150	19140	37
628	20250318	094800	1081303410	19150	19150	19150	19150	12
629	20250318	094700	1081073610	19150	19150	19150	19150	15
630	20250318	094600	1080786360	19155	19140	19155	19140	11
631	20250318	094500	1080575805	19190	19230	19230	19190	4
632	20250318	094400	1080498955	19230	19210	19230	19140	673
633	20250318	094300	1067572245	19210	19200	19220	19110	1651
634	20250318	094200	1035851755	19200	19100	19200	19100	213
635	20250318	094100	1031763575	19100	19150	19240	19100	917
636	20250318	094000	1014228145	19200	19200	19200	19200	151
637	20250318	093900	1011328945	19250	19120	19250	19100	1804
638	20250318	093800	976655955	19120	19150	19150	19120	613
639	20250318	093700	964917075	19110	19110	19110	19100	2527
640	20250318	093600	916635025	19110	19080	19110	19080	7724
641	20250318	093500	769074965	19070	19040	19070	19040	33
642	20250318	093400	768446185	19060	19050	19060	19010	3756
643	20250318	093300	696966255	19070	19080	19080	19050	1828
644	20250318	093200	662128745	19080	19070	19080	19070	128
645	20250318	093100	659687775	19080	19070	19080	19070	791
646	20250318	093000	644603385	19070	19060	19080	19060	289
647	20250318	092900	639092235	19070	19070	19080	19060	560
648	20250318	092800	628412105	19080	19130	19140	19080	2997
649	20250318	092700	571154255	19130	19110	19130	19110	368
650	20250318	092600	564120565	19130	19160	19160	19120	2066
651	20250318	092500	524592325	19160	19170	19170	19160	1709
652	20250318	092400	491841335	19160	19180	19180	19160	1431
653	20250318	092300	464410325	19190	19260	19260	19190	3021
654	20250318	092200	406343985	19270	19250	19270	19250	1017
655	20250318	092100	386755545	19250	19240	19260	19240	147
656	20250318	092000	383924855	19240	19210	19240	19210	162
657	20250318	091900	380808125	19240	19220	19240	19200	134
658	20250318	091800	378232585	19240	19200	19240	19190	59
659	20250318	091700	377100295	19190	19230	19260	19190	42
660	20250318	091600	376293845	19230	19205	19230	19205	115
661	20250318	091500	374082420	19200	19170	19200	19170	750
662	20250318	091400	359689220	19160	19170	19170	19140	2986
663	20250318	091300	302500960	19170	19200	19200	19170	1393
664	20250318	091200	275779430	19200	19200	19200	19190	2732
665	20250318	091100	223342910	19230	19210	19230	19200	267
666	20250318	091000	218212740	19230	19180	19230	19180	146
667	20250318	090900	215410660	19180	19190	19230	19180	1158
668	20250318	090800	193188770	19190	19200	19200	19190	260
669	20250318	090700	188199270	19230	19190	19270	19180	2317
670	20250318	090600	143643700	19180	19210	19210	19180	1638
671	20250318	090500	112199890	19230	19210	19230	19210	551
672	20250318	090400	101604620	19190	19210	19210	19190	289
673	20250318	090300	96057170	19200	19210	19240	19190	1046
674	20250318	090200	75980970	19190	19260	19260	19130	1232
675	20250318	090100	52371260	19370	19320	19380	19250	1180
676	20250318	090000	29585470	19380	19450	19450	19310	1526