KissMeData/265520/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	210500	5162104575	18610	18610	18610	18610	5917
3	20250319	210400	5162104575	18610	18610	18610	18610	0
4	20250319	210300	5162104575	18610	18610	18610	18610	0
5	20250319	210200	5162104575	18610	18610	18610	18610	0
6	20250319	210100	5162104575	18610	18610	18610	18610	0
7	20250319	210000	5162104575	18610	18610	18610	18610	0
8	20250319	205900	5162104575	18610	18610	18610	18610	0
9	20250319	205800	5162104575	18610	18610	18610	18610	0
10	20250319	205700	5162104575	18610	18610	18610	18610	0
11	20250319	205600	5162104575	18610	18610	18610	18610	0
12	20250319	205500	5162104575	18610	18610	18610	18610	0
13	20250319	205400	5162104575	18610	18610	18610	18610	0
14	20250319	205300	5162104575	18610	18610	18610	18610	0
15	20250319	205200	5162104575	18610	18610	18610	18610	0
16	20250319	205100	5162104575	18610	18610	18610	18610	0
17	20250319	205000	5162104575	18610	18610	18610	18610	0
18	20250319	204900	5162104575	18610	18610	18610	18610	0
19	20250319	204800	5162104575	18610	18610	18610	18610	0
20	20250319	204700	5162104575	18610	18610	18610	18610	0
21	20250319	204600	5162104575	18610	18610	18610	18610	0
22	20250319	204500	5162104575	18610	18610	18610	18610	0
23	20250319	204400	5162104575	18610	18610	18610	18610	0
24	20250319	204300	5162104575	18610	18610	18610	18610	0
25	20250319	204200	5162104575	18610	18610	18610	18610	0
26	20250319	204100	5162104575	18610	18610	18610	18610	0
27	20250319	204000	5162104575	18610	18610	18610	18610	0
28	20250319	203900	5162104575	18610	18610	18610	18610	0
29	20250319	203800	5162104575	18610	18610	18610	18610	0
30	20250319	203700	5162104575	18610	18610	18610	18610	0
31	20250319	203600	5162104575	18610	18610	18610	18610	0
32	20250319	203500	5162104575	18610	18610	18610	18610	5917
33	20250319	203400	5162104575	18610	18610	18610	18610	0
34	20250319	203300	5162104575	18610	18610	18610	18610	0
35	20250319	203200	5162104575	18610	18610	18610	18610	0
36	20250319	203100	5162104575	18610	18610	18610	18610	0
37	20250319	203000	5162104575	18610	18610	18610	18610	0
38	20250319	202900	5162104575	18610	18610	18610	18610	0
39	20250319	202800	5162104575	18610	18610	18610	18610	0
40	20250319	202700	5162104575	18610	18610	18610	18610	0
41	20250319	202600	5162104575	18610	18610	18610	18610	0
42	20250319	202500	5162104575	18610	18610	18610	18610	0
43	20250319	202400	5162104575	18610	18610	18610	18610	0
44	20250319	202300	5162104575	18610	18610	18610	18610	0
45	20250319	202200	5162104575	18610	18610	18610	18610	0
46	20250319	202100	5162104575	18610	18610	18610	18610	0
47	20250319	202000	5162104575	18610	18610	18610	18610	0
48	20250319	201900	5162104575	18610	18610	18610	18610	0
49	20250319	201800	5162104575	18610	18610	18610	18610	0
50	20250319	201700	5162104575	18610	18610	18610	18610	0
51	20250319	201600	5162104575	18610	18610	18610	18610	0
52	20250319	201500	5162104575	18610	18610	18610	18610	0
53	20250319	201400	5162104575	18610	18610	18610	18610	0
54	20250319	201300	5162104575	18610	18610	18610	18610	0
55	20250319	201200	5162104575	18610	18610	18610	18610	0
56	20250319	201100	5162104575	18610	18610	18610	18610	0
57	20250319	201000	5162104575	18610	18610	18610	18610	0
58	20250319	200900	5162104575	18610	18610	18610	18610	0
59	20250319	200800	5162104575	18610	18610	18610	18610	0
60	20250319	200700	5162104575	18610	18610	18610	18610	0
61	20250319	200600	5162104575	18610	18610	18610	18610	0
62	20250319	200500	5162104575	18610	18610	18610	18610	5917
63	20250319	200400	5162104575	18610	18610	18610	18610	0
64	20250319	200300	5162104575	18610	18610	18610	18610	0
65	20250319	200200	5162104575	18610	18610	18610	18610	0
66	20250319	200100	5162104575	18610	18610	18610	18610	0
67	20250319	200000	5162104575	18610	18610	18610	18610	0
68	20250319	195900	5162104575	18610	18610	18610	18610	0
69	20250319	195800	5162104575	18610	18610	18610	18610	0
70	20250319	195700	5162104575	18610	18610	18610	18610	0
71	20250319	195600	5162104575	18610	18610	18610	18610	0
72	20250319	195500	5162104575	18610	18610	18610	18610	0
73	20250319	195400	5162104575	18610	18610	18610	18610	0
74	20250319	195300	5162104575	18610	18610	18610	18610	0
75	20250319	195200	5162104575	18610	18610	18610	18610	0
76	20250319	195100	5162104575	18610	18610	18610	18610	0
77	20250319	195000	5162104575	18610	18610	18610	18610	0
78	20250319	194900	5162104575	18610	18610	18610	18610	0
79	20250319	194800	5162104575	18610	18610	18610	18610	0
80	20250319	194700	5162104575	18610	18610	18610	18610	0
81	20250319	194600	5162104575	18610	18610	18610	18610	0
82	20250319	194500	5162104575	18610	18610	18610	18610	0
83	20250319	194400	5162104575	18610	18610	18610	18610	0
84	20250319	194300	5162104575	18610	18610	18610	18610	0
85	20250319	194200	5162104575	18610	18610	18610	18610	0
86	20250319	194100	5162104575	18610	18610	18610	18610	0
87	20250319	194000	5162104575	18610	18610	18610	18610	0
88	20250319	193900	5162104575	18610	18610	18610	18610	0
89	20250319	193800	5162104575	18610	18610	18610	18610	0
90	20250319	193700	5162104575	18610	18610	18610	18610	0
91	20250319	193600	5162104575	18610	18610	18610	18610	0
92	20250319	193500	5162104575	18610	18610	18610	18610	5917
93	20250319	193400	5162104575	18610	18610	18610	18610	0
94	20250319	193300	5162104575	18610	18610	18610	18610	0
95	20250319	193200	5162104575	18610	18610	18610	18610	0
96	20250319	193100	5162104575	18610	18610	18610	18610	0
97	20250319	193000	5162104575	18610	18610	18610	18610	0
98	20250319	192900	5162104575	18610	18610	18610	18610	0
99	20250319	192800	5162104575	18610	18610	18610	18610	0
100	20250319	192700	5162104575	18610	18610	18610	18610	0
101	20250319	192600	5162104575	18610	18610	18610	18610	0
102	20250319	192500	5162104575	18610	18610	18610	18610	0
103	20250319	192400	5162104575	18610	18610	18610	18610	0
104	20250319	192300	5162104575	18610	18610	18610	18610	0
105	20250319	192200	5162104575	18610	18610	18610	18610	0
106	20250319	192100	5162104575	18610	18610	18610	18610	0
107	20250319	192000	5162104575	18610	18610	18610	18610	0
108	20250319	191900	5162104575	18610	18610	18610	18610	0
109	20250319	191800	5162104575	18610	18610	18610	18610	0
110	20250319	191700	5162104575	18610	18610	18610	18610	0
111	20250319	191600	5162104575	18610	18610	18610	18610	0
112	20250319	191500	5162104575	18610	18610	18610	18610	0
113	20250319	191400	5162104575	18610	18610	18610	18610	0
114	20250319	191300	5162104575	18610	18610	18610	18610	0
115	20250319	191200	5162104575	18610	18610	18610	18610	0
116	20250319	191100	5162104575	18610	18610	18610	18610	0
117	20250319	191000	5162104575	18610	18610	18610	18610	0
118	20250319	190900	5162104575	18610	18610	18610	18610	0
119	20250319	190800	5162104575	18610	18610	18610	18610	0
120	20250319	190700	5162104575	18610	18610	18610	18610	0
121	20250319	190600	5162104575	18610	18610	18610	18610	0
122	20250319	190500	5162104575	18610	18610	18610	18610	5917
123	20250319	190400	5162104575	18610	18610	18610	18610	0
124	20250319	190300	5162104575	18610	18610	18610	18610	0
125	20250319	190200	5162104575	18610	18610	18610	18610	0
126	20250319	190100	5162104575	18610	18610	18610	18610	0
127	20250319	190000	5162104575	18610	18610	18610	18610	0
128	20250319	185900	5162104575	18610	18610	18610	18610	0
129	20250319	185800	5162104575	18610	18610	18610	18610	0
130	20250319	185700	5162104575	18610	18610	18610	18610	0
131	20250319	185600	5162104575	18610	18610	18610	18610	0
132	20250319	185500	5162104575	18610	18610	18610	18610	0
133	20250319	185400	5162104575	18610	18610	18610	18610	0
134	20250319	185300	5162104575	18610	18610	18610	18610	0
135	20250319	185200	5162104575	18610	18610	18610	18610	0
136	20250319	185100	5162104575	18610	18610	18610	18610	0
137	20250319	185000	5162104575	18610	18610	18610	18610	0
138	20250319	184900	5162104575	18610	18610	18610	18610	0
139	20250319	184800	5162104575	18610	18610	18610	18610	0
140	20250319	184700	5162104575	18610	18610	18610	18610	0
141	20250319	184600	5162104575	18610	18610	18610	18610	0
142	20250319	184500	5162104575	18610	18610	18610	18610	0
143	20250319	184400	5162104575	18610	18610	18610	18610	0
144	20250319	184300	5162104575	18610	18610	18610	18610	0
145	20250319	184200	5162104575	18610	18610	18610	18610	0
146	20250319	184100	5162104575	18610	18610	18610	18610	0
147	20250319	184000	5162104575	18610	18610	18610	18610	0
148	20250319	183900	5162104575	18610	18610	18610	18610	0
149	20250319	183800	5162104575	18610	18610	18610	18610	0
150	20250319	183700	5162104575	18610	18610	18610	18610	0
151	20250319	183600	5162104575	18610	18610	18610	18610	0
152	20250319	183500	5162104575	18610	18610	18610	18610	5917
153	20250319	183400	5162104575	18610	18610	18610	18610	0
154	20250319	183300	5162104575	18610	18610	18610	18610	0
155	20250319	183200	5162104575	18610	18610	18610	18610	0
156	20250319	183100	5162104575	18610	18610	18610	18610	0
157	20250319	183000	5162104575	18610	18610	18610	18610	0
158	20250319	182900	5162104575	18610	18610	18610	18610	0
159	20250319	182800	5162104575	18610	18610	18610	18610	0
160	20250319	182700	5162104575	18610	18610	18610	18610	0
161	20250319	182600	5162104575	18610	18610	18610	18610	0
162	20250319	182500	5162104575	18610	18610	18610	18610	0
163	20250319	182400	5162104575	18610	18610	18610	18610	0
164	20250319	182300	5162104575	18610	18610	18610	18610	0
165	20250319	182200	5162104575	18610	18610	18610	18610	0
166	20250319	182100	5162104575	18610	18610	18610	18610	0
167	20250319	182000	5162104575	18610	18610	18610	18610	0
168	20250319	181900	5162104575	18610	18610	18610	18610	0
169	20250319	181800	5162104575	18610	18610	18610	18610	0
170	20250319	181700	5162104575	18610	18610	18610	18610	0
171	20250319	181600	5162104575	18610	18610	18610	18610	0
172	20250319	181500	5162104575	18610	18610	18610	18610	0
173	20250319	181400	5162104575	18610	18610	18610	18610	0
174	20250319	181300	5162104575	18610	18610	18610	18610	0
175	20250319	181200	5162104575	18610	18610	18610	18610	0
176	20250319	181100	5162104575	18610	18610	18610	18610	0
177	20250319	181000	5162104575	18610	18610	18610	18610	0
178	20250319	180900	5162104575	18610	18610	18610	18610	0
179	20250319	180800	5162104575	18610	18610	18610	18610	0
180	20250319	180700	5162104575	18610	18610	18610	18610	0
181	20250319	180600	5162104575	18610	18610	18610	18610	0
182	20250319	180500	5162104575	18610	18610	18610	18610	5917
183	20250319	180400	5162104575	18610	18610	18610	18610	0
184	20250319	180300	5162104575	18610	18610	18610	18610	0
185	20250319	180200	5162104575	18610	18610	18610	18610	0
186	20250319	180100	5162104575	18610	18610	18610	18610	0
187	20250319	180000	5162104575	18610	18610	18610	18610	0
188	20250319	175900	5162104575	18610	18610	18610	18610	0
189	20250319	175800	5162104575	18610	18610	18610	18610	0
190	20250319	175700	5162104575	18610	18610	18610	18610	0
191	20250319	175600	5162104575	18610	18610	18610	18610	0
192	20250319	175500	5162104575	18610	18610	18610	18610	0
193	20250319	175400	5162104575	18610	18610	18610	18610	0
194	20250319	175300	5162104575	18610	18610	18610	18610	0
195	20250319	175200	5162104575	18610	18610	18610	18610	0
196	20250319	175100	5162104575	18610	18610	18610	18610	0
197	20250319	175000	5162104575	18610	18610	18610	18610	0
198	20250319	174900	5162104575	18610	18610	18610	18610	0
199	20250319	174800	5162104575	18610	18610	18610	18610	0
200	20250319	174700	5162104575	18610	18610	18610	18610	0
201	20250319	174600	5162104575	18610	18610	18610	18610	0
202	20250319	174500	5162104575	18610	18610	18610	18610	0
203	20250319	174400	5162104575	18610	18610	18610	18610	0
204	20250319	174300	5162104575	18610	18610	18610	18610	0
205	20250319	174200	5162104575	18610	18610	18610	18610	0
206	20250319	174100	5162104575	18610	18610	18610	18610	0
207	20250319	174000	5162104575	18610	18610	18610	18610	0
208	20250319	173900	5162104575	18610	18610	18610	18610	0
209	20250319	173800	5162104575	18610	18610	18610	18610	0
210	20250319	173700	5162104575	18610	18610	18610	18610	0
211	20250319	173600	5162104575	18610	18610	18610	18610	0
212	20250319	173500	5162104575	18610	18610	18610	18610	5917
213	20250319	173400	5162104575	18610	18610	18610	18610	0
214	20250319	173300	5162104575	18610	18610	18610	18610	0
215	20250319	173200	5162104575	18610	18610	18610	18610	0
216	20250319	173100	5162104575	18610	18610	18610	18610	0
217	20250319	173000	5162104575	18610	18610	18610	18610	0
218	20250319	172900	5162104575	18610	18610	18610	18610	0
219	20250319	172800	5162104575	18610	18610	18610	18610	0
220	20250319	172700	5162104575	18610	18610	18610	18610	0
221	20250319	172600	5162104575	18610	18610	18610	18610	0
222	20250319	172500	5162104575	18610	18610	18610	18610	0
223	20250319	172400	5162104575	18610	18610	18610	18610	0
224	20250319	172300	5162104575	18610	18610	18610	18610	0
225	20250319	172200	5162104575	18610	18610	18610	18610	0
226	20250319	172100	5162104575	18610	18610	18610	18610	0
227	20250319	172000	5162104575	18610	18610	18610	18610	0
228	20250319	171900	5162104575	18610	18610	18610	18610	0
229	20250319	171800	5162104575	18610	18610	18610	18610	0
230	20250319	171700	5162104575	18610	18610	18610	18610	0
231	20250319	171600	5162104575	18610	18610	18610	18610	0
232	20250319	171500	5162104575	18610	18610	18610	18610	0
233	20250319	171400	5162104575	18610	18610	18610	18610	0
234	20250319	171300	5162104575	18610	18610	18610	18610	0
235	20250319	171200	5162104575	18610	18610	18610	18610	0
236	20250319	171100	5162104575	18610	18610	18610	18610	0
237	20250319	171000	5162104575	18610	18610	18610	18610	0
238	20250319	170900	5162104575	18610	18610	18610	18610	0
239	20250319	170800	5162104575	18610	18610	18610	18610	0
240	20250319	170700	5162104575	18610	18610	18610	18610	0
241	20250319	170600	5162104575	18610	18610	18610	18610	0
242	20250319	170500	5162104575	18610	18610	18610	18610	5917
243	20250319	170400	5162104575	18610	18610	18610	18610	0
244	20250319	170300	5162104575	18610	18610	18610	18610	0
245	20250319	170200	5162104575	18610	18610	18610	18610	0
246	20250319	170100	5162104575	18610	18610	18610	18610	0
247	20250319	170000	5162104575	18610	18610	18610	18610	0
248	20250319	165900	5162104575	18610	18610	18610	18610	0
249	20250319	165800	5162104575	18610	18610	18610	18610	0
250	20250319	165700	5162104575	18610	18610	18610	18610	0
251	20250319	165600	5162104575	18610	18610	18610	18610	0
252	20250319	165500	5162104575	18610	18610	18610	18610	0
253	20250319	165400	5162104575	18610	18610	18610	18610	0
254	20250319	165300	5162104575	18610	18610	18610	18610	0
255	20250319	165200	5162104575	18610	18610	18610	18610	0
256	20250319	165100	5162104575	18610	18610	18610	18610	0
257	20250319	165000	5162104575	18610	18610	18610	18610	0
258	20250319	164900	5162104575	18610	18610	18610	18610	0
259	20250319	164800	5162104575	18610	18610	18610	18610	0
260	20250319	164700	5162104575	18610	18610	18610	18610	0
261	20250319	164600	5162104575	18610	18610	18610	18610	0
262	20250319	164500	5162104575	18610	18610	18610	18610	0
263	20250319	164400	5162104575	18610	18610	18610	18610	0
264	20250319	164300	5162104575	18610	18610	18610	18610	0
265	20250319	164200	5162104575	18610	18610	18610	18610	0
266	20250319	164100	5162104575	18610	18610	18610	18610	0
267	20250319	164000	5162104575	18610	18610	18610	18610	0
268	20250319	163900	5162104575	18610	18610	18610	18610	0
269	20250319	163800	5162104575	18610	18610	18610	18610	0
270	20250319	163700	5162104575	18610	18610	18610	18610	0
271	20250319	163600	5162104575	18610	18610	18610	18610	0
272	20250319	163500	5162104575	18610	18610	18610	18610	5917
273	20250319	163400	5162104575	18610	18610	18610	18610	0
274	20250319	163300	5162104575	18610	18610	18610	18610	0
275	20250319	163200	5162104575	18610	18610	18610	18610	0
276	20250319	163100	5162104575	18610	18610	18610	18610	0
277	20250319	163000	5162104575	18610	18610	18610	18610	0
278	20250319	162900	5162104575	18610	18610	18610	18610	0
279	20250319	162800	5162104575	18610	18610	18610	18610	0
280	20250319	162700	5162104575	18610	18610	18610	18610	0
281	20250319	162600	5162104575	18610	18610	18610	18610	0
282	20250319	162500	5162104575	18610	18610	18610	18610	0
283	20250319	162400	5162104575	18610	18610	18610	18610	0
284	20250319	162300	5162104575	18610	18610	18610	18610	0
285	20250319	162200	5162104575	18610	18610	18610	18610	0
286	20250319	162100	5162104575	18610	18610	18610	18610	0
287	20250319	162000	5162104575	18610	18610	18610	18610	0
288	20250319	161900	5162104575	18610	18610	18610	18610	0
289	20250319	161800	5162104575	18610	18610	18610	18610	0
290	20250319	161700	5162104575	18610	18610	18610	18610	0
291	20250319	161600	5162104575	18610	18610	18610	18610	0
292	20250319	161500	5162104575	18610	18610	18610	18610	0
293	20250319	161400	5162104575	18610	18610	18610	18610	0
294	20250319	161300	5162104575	18610	18610	18610	18610	0
295	20250319	161200	5162104575	18610	18610	18610	18610	0
296	20250319	161100	5162104575	18610	18610	18610	18610	0
297	20250319	161000	5162104575	18610	18610	18610	18610	0
298	20250319	160900	5162104575	18610	18610	18610	18610	0
299	20250319	160800	5162104575	18610	18610	18610	18610	0
300	20250319	160700	5162104575	18610	18610	18610	18610	0
301	20250319	160600	5162104575	18610	18610	18610	18610	0
302	20250319	160500	5162104575	18610	18610	18610	18610	5917
303	20250319	160400	5162104575	18610	18610	18610	18610	0
304	20250319	160300	5162104575	18610	18610	18610	18610	0
305	20250319	160200	5162104575	18610	18610	18610	18610	0
306	20250319	160100	5162104575	18610	18610	18610	18610	0
307	20250319	160000	5162104575	18610	18610	18610	18610	0
308	20250319	155900	5162104575	18610	18610	18610	18610	0
309	20250319	155800	5162104575	18610	18610	18610	18610	0
310	20250319	155700	5162104575	18610	18610	18610	18610	0
311	20250319	155600	5162104575	18610	18610	18610	18610	0
312	20250319	155500	5162104575	18610	18610	18610	18610	0
313	20250319	155400	5162104575	18610	18610	18610	18610	0
314	20250319	155300	5162104575	18610	18610	18610	18610	0
315	20250319	155200	5162104575	18610	18610	18610	18610	0
316	20250319	155100	5162104575	18610	18610	18610	18610	0
317	20250319	155000	5162104575	18610	18610	18610	18610	0
318	20250319	154900	5162104575	18610	18610	18610	18610	0
319	20250319	154800	5162104575	18610	18610	18610	18610	0
320	20250319	154700	5162104575	18610	18610	18610	18610	0
321	20250319	154600	5162104575	18610	18610	18610	18610	0
322	20250319	154500	5162104575	18610	18610	18610	18610	0
323	20250319	154400	5162104575	18610	18610	18610	18610	0
324	20250319	154300	5162104575	18610	18610	18610	18610	0
325	20250319	154200	5162104575	18610	18610	18610	18610	0
326	20250319	154100	5162104575	18610	18610	18610	18610	0
327	20250319	154000	5162104575	18610	18610	18610	18610	0
328	20250319	153900	5162104575	18610	18610	18610	18610	0
329	20250319	153800	5162104575	18610	18610	18610	18610	0
330	20250319	153700	5162104575	18610	18610	18610	18610	0
331	20250319	153600	5162104575	18610	18610	18610	18610	0
332	20250319	153500	5162104575	18610	18610	18610	18610	5917
333	20250319	153400	5162104575	18610	18610	18610	18610	0
334	20250319	153300	5162104575	18610	18610	18610	18610	0
335	20250319	153200	5162104575	18610	18610	18610	18610	0
336	20250319	153100	5162104575	18610	18610	18610	18610	0
337	20250319	153000	5162104575	18610	18610	18610	18610	5917
338	20250319	152900	5051989205	18550	18550	18550	18550	0
339	20250319	152800	5051989205	18550	18550	18550	18550	0
340	20250319	152700	5051989205	18550	18550	18550	18550	0
341	20250319	152600	5051989205	18550	18550	18550	18550	0
342	20250319	152500	5051989205	18550	18550	18550	18550	0
343	20250319	152400	5051989205	18550	18550	18550	18550	0
344	20250319	152300	5051989205	18550	18550	18550	18550	0
345	20250319	152200	5051989205	18550	18550	18550	18550	0
346	20250319	152100	5051989205	18550	18550	18550	18550	0
347	20250319	152000	5051989205	18550	18550	18550	18550	0
348	20250319	151900	5051989205	18550	18600	18620	18550	1694
349	20250319	151800	5020533425	18600	18620	18620	18600	37
350	20250319	151700	5019844855	18620	18620	18620	18620	8
351	20250319	151600	5019695895	18620	18640	18640	18590	289
352	20250319	151500	5014312535	18640	18630	18640	18620	261
353	20250319	151400	5009450075	18630	18620	18630	18620	325
354	20250319	151300	5003397195	18620	18620	18630	18600	274
355	20250319	151200	4998296525	18630	18630	18630	18580	156
356	20250319	151100	4995394195	18630	18630	18630	18630	59
357	20250319	151000	4994295025	18630	18620	18630	18590	170
358	20250319	150900	4991131835	18620	18600	18620	18580	597
359	20250319	150800	4980030995	18600	18600	18600	18600	147
360	20250319	150700	4977296795	18600	18590	18600	18590	105
361	20250319	150600	4975344495	18580	18580	18580	18580	27
362	20250319	150500	4974842835	18560	18620	18620	18560	63
363	20250319	150400	4973670265	18620	18640	18640	18600	380
364	20250319	150300	4966588405	18640	18670	18670	18640	191
365	20250319	150200	4963026245	18660	18640	18670	18640	1035
366	20250319	150100	4943708295	18660	18620	18660	18620	945
367	20250319	150000	4926100115	18620	18620	18620	18600	139
368	20250319	145900	4923512185	18620	18580	18620	18580	119
369	20250319	145800	4921300325	18580	18580	18580	18580	107
370	20250319	145700	4919312265	18580	18580	18580	18580	232
371	20250319	145600	4915001705	18580	18590	18600	18580	81
372	20250319	145500	4913495435	18600	18600	18600	18600	8
373	20250319	145400	4913346635	18600	18560	18600	18560	150
374	20250319	145300	4910557035	18600	18600	18610	18570	171
375	20250319	145200	4907377555	18620	18550	18620	18550	84
376	20250319	145100	4905819145	18550	18600	18640	18550	646
377	20250319	145000	4893798985	18640	18630	18640	18620	63
378	20250319	144900	4892625275	18640	18650	18650	18600	171
379	20250319	144800	4889439285	18660	18650	18660	18640	177
380	20250319	144700	4886139405	18640	18630	18660	18620	989
381	20250319	144600	4867694895	18620	18630	18630	18620	434
382	20250319	144500	4859613215	18620	18620	18630	18610	92
383	20250319	144400	4857899745	18620	18640	18640	18620	94
384	20250319	144300	4856148505	18640	18640	18640	18620	144
385	20250319	144200	4853466285	18640	18630	18640	18630	147
386	20250319	144100	4850727045	18630	18640	18650	18630	145
387	20250319	144000	4848025285	18650	18650	18650	18630	94
388	20250319	143900	4846273225	18640	18640	18650	18640	643
389	20250319	143800	4834287695	18630	18630	18640	18620	209
390	20250319	143700	4830394065	18630	18630	18630	18620	123
391	20250319	143600	4828102595	18630	18630	18630	18620	136
392	20250319	143500	4825569950	18630	18630	18630	18620	96
393	20250319	143400	4823781500	18620	18620	18630	18600	383
394	20250319	143300	4816651530	18630	18630	18640	18620	237
395	20250319	143200	4812237170	18630	18630	18630	18620	90
396	20250319	143100	4810560720	18620	18620	18630	18610	58
397	20250319	143000	4809480760	18610	18620	18630	18610	112
398	20250319	142900	4807395830	18620	18620	18630	18620	81
399	20250319	142800	4805887480	18630	18630	18640	18620	93
400	20250319	142700	4804155140	18580	18640	18640	18580	141
401	20250319	142600	4801530920	18640	18640	18640	18640	90
402	20250319	142500	4799853320	18640	18630	18640	18610	108
403	20250319	142400	4797841280	18630	18630	18640	18630	82
404	20250319	142300	4796313330	18630	18640	18640	18630	153
405	20250319	142200	4793462020	18640	18640	18640	18610	200
406	20250319	142100	4789736440	18640	18620	18640	18620	58
407	20250319	142000	4788656035	18650	18640	18650	18620	559
408	20250319	141900	4778245720	18640	18620	18640	18610	592
409	20250319	141800	4767222640	18620	18620	18620	18620	224
410	20250319	141700	4763051760	18620	18600	18620	18600	38
411	20250319	141600	4762344340	18600	18620	18620	18600	87
412	20250319	141500	4760725685	18610	18610	18620	18610	363
413	20250319	141400	4753969440	18620	18630	18630	18610	89
414	20250319	141300	4752311965	18630	18640	18640	18630	87
415	20250319	141200	4750690820	18640	18640	18640	18630	107
416	20250319	141100	4748696815	18640	18630	18640	18620	70
417	20250319	141000	4747392075	18640	18650	18650	18570	376
418	20250319	140900	4740386045	18650	18660	18660	18650	77
419	20250319	140800	4738949490	18660	18650	18660	18640	155
420	20250319	140700	4736058420	18650	18640	18650	18630	174
421	20250319	140600	4732815290	18630	18660	18660	18630	58
422	20250319	140500	4731734410	18640	18670	18670	18640	68
423	20250319	140400	4730466410	18640	18660	18670	18640	205
424	20250319	140300	4726639975	18660	18620	18660	18610	336
425	20250319	140200	4720382870	18620	18640	18640	18600	334
426	20250319	140100	4714166920	18650	18640	18655	18640	478
427	20250319	140000	4705252670	18640	18640	18640	18635	67
428	20250319	135900	4704003795	18640	18640	18640	18620	94
429	20250319	135800	4702251815	18630	18640	18640	18630	104
430	20250319	135700	4700313265	18640	18670	18670	18640	114
431	20250319	135600	4698187570	18650	18660	18670	18640	121
432	20250319	135500	4695930470	18660	18660	18660	18650	92
433	20250319	135400	4694213765	18650	18655	18660	18650	183
434	20250319	135300	4690799665	18660	18660	18660	18650	49
435	20250319	135200	4689885365	18660	18670	18670	18660	94
436	20250319	135100	4688130610	18670	18680	18680	18660	87
437	20250319	135000	4686506075	18680	18670	18680	18660	290
438	20250319	134900	4681089355	18680	18680	18680	18660	244
439	20250319	134800	4676534565	18680	18680	18690	18670	187
440	20250319	134700	4673041765	18680	18670	18680	18670	275
441	20250319	134600	4667904925	18670	18670	18670	18665	156
442	20250319	134500	4664992410	18670	18660	18680	18660	453
443	20250319	134400	4656535255	18640	18670	18670	18640	420
444	20250319	134300	4648699175	18670	18670	18670	18670	279
445	20250319	134200	4643490245	18670	18650	18670	18650	234
446	20250319	134100	4639125755	18650	18650	18650	18650	58
447	20250319	134000	4638044055	18650	18630	18650	18625	190
448	20250319	133900	4634503840	18620	18630	18630	18620	80
449	20250319	133800	4633013485	18630	18610	18630	18610	803
450	20250319	133700	4618069095	18600	18590	18610	18580	456
451	20250319	133600	4609589245	18580	18600	18600	18570	138
452	20250319	133500	4607024255	18590	18600	18600	18590	56
453	20250319	133400	4605982965	18600	18580	18600	18570	291
454	20250319	133300	4600575975	18580	18560	18580	18560	103
455	20250319	133200	4598662285	18550	18590	18590	18550	304
456	20250319	133100	4593016035	18600	18600	18600	18590	21
457	20250319	133000	4592625475	18600	18590	18600	18590	48
458	20250319	132900	4591732685	18580	18580	18580	18580	90
459	20250319	132800	4590060485	18610	18590	18610	18590	61
460	20250319	132700	4588925855	18600	18590	18600	18580	150
461	20250319	132600	4586138455	18600	18600	18600	18600	41
462	20250319	132500	4585375855	18600	18585	18600	18585	218
463	20250319	132400	4581321080	18600	18580	18600	18580	21
464	20250319	132300	4580930540	18580	18530	18580	18530	210
465	20250319	132200	4577030920	18530	18530	18530	18530	161
466	20250319	132100	4574047590	18530	18550	18550	18530	174
467	20250319	132000	4570820880	18550	18560	18560	18550	38
468	20250319	131900	4570115860	18550	18560	18560	18540	37
469	20250319	131800	4569429510	18540	18540	18560	18530	62
470	20250319	131700	4568280120	18570	18550	18570	18540	520
471	20250319	131600	4558624250	18550	18550	18560	18510	285
472	20250319	131500	4553345100	18560	18560	18570	18560	11
473	20250319	131400	4553140850	18560	18560	18560	18560	11
474	20250319	131300	4552936690	18560	18570	18570	18540	21
475	20250319	131200	4552547200	18570	18560	18570	18560	139
476	20250319	131100	4549966930	18550	18560	18560	18550	749
477	20250319	131000	4536065800	18560	18560	18570	18560	381
478	20250319	130900	4528994250	18560	18570	18570	18560	33
479	20250319	130800	4528381450	18570	18570	18570	18570	34
480	20250319	130700	4527750070	18570	18580	18590	18570	34
481	20250319	130600	4527118450	18590	18600	18600	18590	119
482	20250319	130500	4524905490	18590	18600	18600	18570	71
483	20250319	130400	4523584930	18600	18610	18610	18600	79
484	20250319	130300	4522115000	18600	18610	18610	18560	10
485	20250319	130200	4521928960	18610	18610	18620	18610	158
486	20250319	130100	4518988230	18620	18630	18630	18560	618
487	20250319	130000	4507502400	18620	18600	18620	18600	52
488	20250319	125900	4506535150	18600	18630	18630	18600	205
489	20250319	125800	4502717510	18640	18630	18650	18600	51
490	20250319	125700	4501767290	18630	18630	18640	18630	46
491	20250319	125600	4500910270	18640	18680	18680	18640	1499
492	20250319	125500	4472939800	18680	18670	18680	18660	204
493	20250319	125400	4469130680	18670	18680	18680	18670	46
494	20250319	125300	4468271530	18690	18670	18690	18660	1271
495	20250319	125200	4444541560	18670	18670	18670	18660	47
496	20250319	125100	4443664090	18660	18680	18680	18660	22
497	20250319	125000	4443253360	18680	18680	18690	18680	83
498	20250319	124900	4441702780	18690	18680	18690	18680	398
499	20250319	124800	4434264400	18690	18650	18690	18650	403
500	20250319	124700	4426741520	18650	18650	18650	18640	264
501	20250319	124600	4421817930	18640	18650	18650	18640	319
502	20250319	124500	4415869990	18670	18630	18670	18630	161
503	20250319	124400	4412866440	18620	18620	18620	18610	125
504	20250319	124300	4410539020	18610	18590	18610	18590	286
505	20250319	124200	4405220350	18590	18570	18590	18570	778
506	20250319	124100	4390761580	18570	18570	18570	18560	366
507	20250319	124000	4383964980	18580	18570	18580	18570	64
508	20250319	123900	4382776290	18570	18560	18570	18560	26
509	20250319	123800	4382293670	18580	18570	18580	18570	538
510	20250319	123700	4372302380	18570	18570	18580	18570	59
511	20250319	123600	4371206710	18580	18580	18580	18580	16
512	20250319	123500	4370909430	18570	18590	18590	18570	65
513	20250319	123400	4369701310	18580	18590	18590	18570	125
514	20250319	123300	4367378800	18580	18580	18590	18580	8
515	20250319	123200	4367230150	18600	18600	18600	18600	3
516	20250319	123100	4367174350	18580	18600	18600	18580	154
517	20250319	123000	4364310920	18600	18600	18600	18600	17
518	20250319	122900	4363994720	18620	18620	18620	18620	0
519	20250319	122800	4363994720	18620	18620	18620	18620	100
520	20250319	122700	4362132720	18610	18650	18650	18610	175
521	20250319	122600	4358872280	18610	18630	18670	18610	1230
522	20250319	122500	4335974255	18640	18670	18670	18640	605
523	20250319	122400	4324696545	18640	18640	18650	18630	266
524	20250319	122300	4319739505	18630	18670	18680	18630	104
525	20250319	122200	4317797405	18630	18640	18650	18630	35
526	20250319	122100	4317145015	18640	18650	18680	18640	92
527	20250319	122000	4315429135	18640	18640	18650	18640	331
528	20250319	121900	4309258085	18630	18620	18700	18620	2044
529	20250319	121800	4271151035	18620	18620	18620	18620	538
530	20250319	121700	4261133475	18610	18550	18610	18550	1702
531	20250319	121600	4229478015	18550	18550	18570	18540	32
532	20250319	121500	4228884400	18540	18530	18570	18530	974
533	20250319	121400	4210805220	18530	18510	18530	18510	385
534	20250319	121300	4203672710	18500	18500	18500	18490	209
535	20250319	121200	4199806270	18500	18500	18500	18500	17
536	20250319	121100	4199491770	18500	18505	18510	18500	5
537	20250319	121000	4199399255	18500	18490	18500	18490	52
538	20250319	120900	4198437370	18495	18490	18495	18490	25
539	20250319	120800	4197975115	18495	18500	18500	18480	79
540	20250319	120700	4196513915	18495	18490	18500	18480	81
541	20250319	120600	4195015970	18480	18470	18490	18470	20
542	20250319	120500	4194646250	18470	18480	18480	18470	99
543	20250319	120400	4192817680	18470	18480	18480	18460	97
544	20250319	120300	4191026720	18500	18480	18500	18470	256
545	20250319	120200	4186295390	18500	18480	18500	18480	15
546	20250319	120100	4186018050	18480	18490	18490	18480	107
547	20250319	120000	4184039690	18490	18500	18500	18480	157
548	20250319	115900	4181135330	18500	18500	18520	18500	61
549	20250319	115800	4180006770	18500	18500	18500	18490	18
550	20250319	115700	4179673790	18490	18510	18510	18490	756
551	20250319	115600	4165687450	18520	18520	18520	18520	1
552	20250319	115500	4165668930	18510	18520	18530	18510	18
553	20250319	115400	4165335670	18530	18550	18550	18510	67
554	20250319	115300	4164094300	18530	18550	18550	18530	36
555	20250319	115200	4163426540	18550	18550	18550	18550	83
556	20250319	115100	4161886890	18550	18540	18550	18530	139
557	20250319	115000	4159309490	18540	18540	18540	18540	49
558	20250319	114900	4158401030	18530	18540	18540	18530	24
559	20250319	114800	4157956080	18540	18540	18550	18530	7
560	20250319	114700	4157826310	18530	18550	18550	18530	8
561	20250319	114600	4157678030	18550	18530	18550	18530	49
562	20250319	114500	4156769460	18540	18550	18550	18540	40
563	20250319	114400	4156027480	18550	18550	18560	18550	21
564	20250319	114300	4155637870	18550	18530	18550	18530	609
565	20250319	114200	4144345050	18510	18550	18550	18510	105
566	20250319	114100	4142399795	18550	18550	18550	18550	16
567	20250319	114000	4142102995	18550	18540	18550	18540	21
568	20250319	113900	4141713625	18540	18530	18540	18520	637
569	20250319	113800	4129915595	18550	18550	18550	18530	219
570	20250319	113700	4125857275	18560	18560	18560	18550	19
571	20250319	113600	4125504765	18550	18530	18550	18530	50
572	20250319	113500	4124577645	18530	18540	18540	18530	22
573	20250319	113400	4124169865	18530	18560	18570	18530	257
574	20250319	113300	4119402215	18560	18580	18580	18560	177
575	20250319	113200	4116115455	18580	18580	18580	18570	95
576	20250319	113100	4114350825	18580	18570	18580	18570	193
577	20250319	113000	4110765285	18570	18560	18570	18550	116
578	20250319	112900	4108611825	18560	18530	18560	18530	90
579	20250319	112800	4106943415	18530	18530	18540	18520	99
580	20250319	112700	4105109035	18540	18540	18540	18500	6333
581	20250319	112600	3987878725	18540	18570	18580	18540	357
582	20250319	112500	3981251855	18560	18550	18560	18540	125
583	20250319	112400	3978932745	18550	18550	18560	18550	44
584	20250319	112300	3978116515	18550	18570	18570	18550	621
585	20250319	112200	3966595435	18580	18590	18590	18570	139
586	20250319	112100	3964012705	18590	18590	18590	18590	175
587	20250319	112000	3960759455	18590	18600	18610	18590	360
588	20250319	111900	3954064225	18580	18590	18590	18580	576
589	20250319	111800	3943356725	18590	18590	18590	18570	16
590	20250319	111700	3943059485	18590	18600	18600	18560	175
591	20250319	111600	3939806645	18590	18590	18590	18590	22
592	20250319	111500	3939397665	18590	18580	18590	18580	22
593	20250319	111400	3938988825	18570	18580	18580	18560	50
594	20250319	111300	3938060525	18580	18570	18600	18560	22
595	20250319	111200	3937651725	18600	18600	18600	18600	48
596	20250319	111100	3936758925	18550	18620	18620	18540	114
597	20250319	111000	3934640325	18630	18630	18630	18630	37
598	20250319	110900	3933951015	18640	18670	18670	18640	89
599	20250319	110800	3932291805	18640	18680	18680	18640	497
600	20250319	110700	3923017515	18670	18670	18690	18670	15
601	20250319	110600	3922737385	18670	18670	18680	18670	101
602	20250319	110500	3920851675	18670	18660	18720	18660	53
603	20250319	110400	3919860665	18710	18700	18720	18660	1163
604	20250319	110300	3898110535	18700	18690	18700	18650	331
605	20250319	110200	3891922355	18690	18700	18700	18640	100
606	20250319	110100	3890054255	18630	18700	18700	18630	617
607	20250319	110000	3878544695	18720	18770	18770	18720	317
608	20250319	105900	3872599715	18750	18600	18780	18600	8733
609	20250319	105800	3708976425	18600	18600	18650	18600	392
610	20250319	105700	3701669645	18610	18520	18610	18520	770
611	20250319	105600	3687354365	18600	18520	18600	18500	2366
612	20250319	105500	3643431635	18520	18530	18530	18520	254
613	20250319	105400	3638725545	18540	18540	18570	18540	990
614	20250319	105300	3620370030	18540	18550	18550	18540	74
615	20250319	105200	3618998060	18590	18540	18590	18540	516
616	20250319	105100	3609420770	18590	18570	18590	18570	212
617	20250319	105000	3605480440	18540	18540	18570	18520	729
618	20250319	104900	3591965340	18540	18550	18550	18540	77
619	20250319	104800	3590537620	18550	18550	18550	18550	139
620	20250319	104700	3587959170	18510	18530	18530	18500	2093
621	20250319	104600	3549188180	18560	18570	18570	18530	1446
622	20250319	104500	3522366660	18570	18590	18590	18570	461
623	20250319	104400	3513803830	18580	18580	18610	18580	391
624	20250319	104300	3506532630	18580	18620	18620	18550	1902
625	20250319	104200	3471176750	18620	18630	18640	18620	614
626	20250319	104100	3459739580	18640	18660	18660	18640	433
627	20250319	104000	3451662690	18650	18650	18650	18650	214
628	20250319	103900	3447671590	18640	18650	18650	18630	1041
629	20250319	103800	3428264730	18650	18710	18710	18650	5534
630	20250319	103700	3324921020	18700	18690	18710	18690	1321
631	20250319	103600	3300217280	18690	18680	18690	18680	980
632	20250319	103500	3281902770	18680	18680	18680	18670	1329
633	20250319	103400	3257083210	18680	18670	18685	18670	966
634	20250319	103300	3239037510	18670	18660	18680	18660	100
635	20250319	103200	3237171080	18660	18670	18670	18650	395
636	20250319	103100	3229799620	18670	18650	18670	18650	96
637	20250319	103000	3228007640	18680	18640	18680	18640	334
638	20250319	102900	3221780590	18630	18690	18690	18630	112
639	20250319	102800	3219693970	18690	18650	18690	18620	750
640	20250319	102700	3205692850	18660	18640	18660	18620	624
641	20250319	102600	3194055010	18640	18620	18640	18610	46
642	20250319	102500	3193198310	18620	18620	18620	18620	92
643	20250319	102400	3191485270	18620	18660	18660	18620	201
644	20250319	102300	3187741870	18670	18610	18670	18610	353
645	20250319	102200	3181158470	18600	18630	18640	18600	1016
646	20250319	102100	3162235590	18630	18640	18670	18630	2720
647	20250319	102000	3111540100	18630	18570	18640	18560	463
648	20250319	101900	3102928620	18590	18590	18600	18590	20
649	20250319	101800	3102556760	18590	18610	18610	18590	164
650	20250319	101700	3099506270	18600	18610	18610	18600	3
651	20250319	101600	3099450450	18610	18610	18630	18560	515
652	20250319	101500	3089865600	18560	18600	18600	18550	864
653	20250319	101400	3073827080	18550	18550	18620	18530	808
654	20250319	101300	3058836250	18530	18600	18650	18530	5368
655	20250319	101200	2959169340	18630	18590	18630	18580	429
656	20250319	101100	2951188480	18590	18630	18630	18590	1175
657	20250319	101000	2929299210	18630	18600	18660	18600	2257
658	20250319	100900	2887245150	18600	18630	18630	18600	312
659	20250319	100800	2881436550	18640	18630	18650	18630	131
660	20250319	100700	2878994690	18630	18630	18650	18600	901
661	20250319	100600	2862211920	18630	18570	18640	18570	595
662	20250319	100500	2851132620	18570	18570	18600	18520	1404
663	20250319	100400	2825066800	18550	18600	18600	18550	552
664	20250319	100300	2814817430	18590	18610	18640	18590	313
665	20250319	100200	2808994340	18610	18660	18670	18610	845
666	20250319	100100	2793241110	18660	18710	18750	18660	867
667	20250319	100000	2777022830	18700	18700	18760	18660	2239
668	20250319	095900	2735084160	18650	18700	18700	18650	2190
669	20250319	095800	2694196340	18680	18670	18710	18670	1290
670	20250319	095700	2670082270	18700	18740	18760	18630	4664
671	20250319	095600	2583022810	18780	18730	18780	18730	527
672	20250319	095500	2573145755	18740	18790	18800	18740	1529
673	20250319	095400	2544437365	18760	18840	18850	18760	1577
674	20250319	095300	2514782305	18840	18830	18880	18820	2235
675	20250319	095200	2472661195	18830	18760	18840	18760	8832
676	20250319	095100	2306650005	18770	18770	18780	18740	3580
677	20250319	095000	2239459005	18770	18750	18770	18730	2661
678	20250319	094900	2189537485	18720	18700	18770	18700	4871
679	20250319	094800	2098283065	18660	18670	18690	18600	749
680	20250319	094700	2084322315	18640	18680	18680	18640	342
681	20250319	094600	2077943795	18690	18710	18720	18690	1842
682	20250319	094500	2043493895	18730	18700	18780	18700	4706
683	20250319	094400	1955303405	18690	18650	18700	18570	1940
684	20250319	094300	1919099965	18660	18740	18750	18660	3332
685	20250319	094200	1856773615	18740	18700	18750	18680	5703
686	20250319	094100	1749991565	18700	18630	18740	18620	5118
687	20250319	094000	1654292185	18630	18630	18660	18620	1617
688	20250319	093900	1624148585	18650	18620	18660	18620	1051
689	20250319	093800	1604556200	18620	18590	18730	18590	9850
690	20250319	093700	1420683820	18570	18530	18600	18530	1833
691	20250319	093600	1386639100	18550	18590	18600	18500	2586
692	20250319	093500	1338653060	18590	18600	18650	18580	4791
693	20250319	093400	1249412970	18600	18660	18700	18550	4810
694	20250319	093300	1159894020	18650	18450	18720	18410	16446
695	20250319	093200	854473750	18410	18210	18460	18205	9236
696	20250319	093100	685164840	18210	18170	18230	18170	2451
697	20250319	093000	640525070	18170	18160	18220	18150	3189
698	20250319	092900	582526420	18150	18110	18160	18110	2163
699	20250319	092800	543282130	18150	18100	18170	18100	5524
700	20250319	092700	443091620	18100	18040	18100	17980	3203
701	20250319	092600	385171930	18050	17930	18070	17930	5012
702	20250319	092500	294924500	17960	17920	17970	17910	1819
703	20250319	092400	262271300	17930	17910	17930	17900	206
704	20250319	092300	258581690	17950	17910	17950	17840	1058
705	20250319	092200	239607770	17840	17870	17910	17840	256
706	20250319	092100	235028520	17880	17850	17890	17850	460
707	20250319	092000	226805740	17870	17870	17870	17860	388
708	20250319	091900	219875510	17870	17860	17880	17860	479
709	20250319	091800	211319670	17860	17860	17860	17860	208
710	20250319	091700	207604790	17860	17800	17860	17790	331
711	20250319	091600	201704720	17810	17800	17810	17800	31
712	20250319	091500	201152910	17800	17790	17830	17750	1061
713	20250319	091400	182300020	17790	17790	17850	17790	206
714	20250319	091300	178632390	17860	17810	17860	17780	865
715	20250319	091200	163250500	17800	17900	17900	17800	161
716	20250319	091100	160379870	17900	17880	17940	17780	483
717	20250319	091000	151748310	17870	17930	17930	17870	11
718	20250319	090900	151551650	17900	17950	17970	17900	419
719	20250319	090800	144045380	17930	17930	17930	17930	90
720	20250319	090700	142431680	17930	17990	18040	17930	1743
721	20250319	090600	111055940	17990	17860	18000	17860	3199
722	20250319	090500	53603450	17850	17840	17860	17810	147
723	20250319	090400	50980730	17780	17780	17850	17770	796
724	20250319	090300	36806360	17780	17740	17780	17650	445
725	20250319	090200	28912490	17680	17780	17780	17680	138
726	20250319	090100	26466700	17730	17710	17800	17650	1151
727	20250319	090000	6064670	17650	17550	17660	17550	305